1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1028.6|1027.1|1028.6|1027.4|1025.2|1024.2|13
1649376010000|2022-04-08 00:00:10|1028.4|1026.9|1028|1027|1028.4|1027.3|1027.8|1026.3|1
1649376020000|2022-04-08 00:00:20|1027.9|1026.9|1028.6|1027.1|1028.7|1027.2|1027.9|1026.4|4
1649376040000|2022-04-08 00:00:40|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|0
1649376050000|2022-04-08 00:00:50|1028.4|1026.9|1028.7|1027.2|1028.7|1027.2|1028.4|1026.9|1
1649376060000|2022-04-08 00:01:00|1028.4|1026.9|1028.5|1027|1028.5|1027|1027.4|1025.9|6
1649376070000|2022-04-08 00:01:10|1028.6|1027.1|1029.5|1028.5|1030|1028.5|1028.5|1027.1|4
1649376080000|2022-04-08 00:01:20|1029.6|1028.6|1029.7|1028.7|1029.8|1028.9|1029.4|1028.5|3
1649376090000|2022-04-08 00:01:30|1029.9|1028.9|1029.6|1028.1|1031|1029.5|1029.6|1028.1|4
1649376100000|2022-04-08 00:01:40|1029.4|1028.4|1029.8|1028.3|1029.8|1028.4|1029.4|1028.2|2
1649376110000|2022-04-08 00:01:50||1028.8||1028.8||1028.8||1028.8|1
1649376120000|2022-04-08 00:02:00|1029.7|1029.1|1030.4|1028.9|1030.6|1029.8|1029.7|1028.9|8
1649376130000|2022-04-08 00:02:10|1030.5|1029|1030.1|1028.6|1030.5|1029.3|1029.8|1028.6|0
1649376140000|2022-04-08 00:02:20|1029.9|1028.9|1030.3|1029.3|1030.4|1029.5|1029.9|1028.8|1
1649376150000|2022-04-08 00:02:30|1030.5|1029.5|1030.7|1029.2|1030.8|1029.6|1030.5|1029.2|1
1649376160000|2022-04-08 00:02:40|1030.6|1029.1|1030|1029|1030.6|1029.1|1029.5|1028.7|4
1649376170000|2022-04-08 00:02:50|1029.9|1029.4|1030|1029.4|1030|1029.4|1029.9|1029.3|0
1649376180000|2022-04-08 00:03:00|1029.9|1029.3|1029.8|1029.2|1029.9|1029.3|1029.8|1029.2|0
1649376190000|2022-04-08 00:03:10|1029.6|1029|1030.3|1029.3|1030.3|1029.3|1029.6|1029|1
1649376200000|2022-04-08 00:03:20|1030.8|1029.8|1030.8|1029.8|1030.8|1030|1030.6|1029.8|3
1649376220000|2022-04-08 00:03:40|||||||||1
1649376230000|2022-04-08 00:03:50|1030.6|1030|1030.6|1029.6|1030.8|1030|1030.6|1029.6|0
1649376240000|2022-04-08 00:04:00|1030.7|1029.1|1030.6|1029.1|1030.7|1029.3|1030.3|1029.1|0
1649376260000|2022-04-08 00:04:20|1030.2|1029.2|1030.4|1028.9|1030.4|1029.2|1030.2|1028.9|0
1649376270000|2022-04-08 00:04:30|1030.3|1028.8|1030.4|1028.9|1030.4|1028.9|1030.3|1028.8|0
1649376280000|2022-04-08 00:04:40|1030.3|1028.8|1030.4|1028.9|1030.4|1028.9|1030.3|1028.8|0
1649376290000|2022-04-08 00:04:50|1030.1|1029.1|1030.1|1029.1|1030.1|1029.3|1029.9|1029.1|2
1649376300000|2022-04-08 00:05:00|1030.3|1028.8|1030.3|1029.3|1030.7|1029.6|1029.6|1028.8|9
1649376310000|2022-04-08 00:05:10|1030.2|1029.2|1030.3|1029.3|1030.3|1029.3|1030.2|1029.2|0
1649376320000|2022-04-08 00:05:20|1030.2|1029.2|1029.6|1028.6|1030.3|1029.3|1029.4|1028.4|3
1649376330000|2022-04-08 00:05:30|1029.7|1028.7|1029.6|1029|1029.7|1029|1029.6|1028.7|0
1649376340000|2022-04-08 00:05:40|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|1
1649376350000|2022-04-08 00:05:50||1029||1029||1029||1029|0
1649376360000|2022-04-08 00:06:00|1029.8|1028.3|1029.4|1028.8|1029.8|1028.8|1029.4|1028.3|8
1649376370000|2022-04-08 00:06:10|1029.5|1028.9|1030.2|1028.7|1030.2|1028.9|1029.5|1028.7|1
1649376380000|2022-04-08 00:06:20|1029.9|1029.3|1030|1029.4|1030.1|1029.5|1029.9|1029.3|0
1649376400000|2022-04-08 00:06:40|||||||||1
1649376410000|2022-04-08 00:06:50|1030.1|1029.5|1030.3|1029.3|1030.3|1029.5|1030.1|1029.3|2
1649376420000|2022-04-08 00:07:00|1030.2|1029.2|1030.1|1029.1|1030.2|1029.2|1030.1|1029.1|0
1649376450000|2022-04-08 00:07:30|1029.9|1029.3|1029.8|1028.8|1029.9|1029.3|1029.7|1028.3|1
1649376460000|2022-04-08 00:07:40|1029.9|1028.4|1029.9|1028.4|1030.1|1028.8|1029.7|1028.4|0
1649376470000|2022-04-08 00:07:50|1029.8|1028.8|1029.9|1028.4|1030|1028.8|1029.8|1028.4|0
1649376480000|2022-04-08 00:08:00|1029.6|1028.6|1029.9|1028.4|1029.9|1028.6|1029.6|1028.3|0
1649376540000|2022-04-08 00:09:00|1029.6|1028.6|1030.1|1028.6|1030.1|1028.8|1029.6|1028.4|1
1649376550000|2022-04-08 00:09:10|1029.8|1028.8|1029.6|1028.6|1030.1|1028.8|1029.4|1028.6|1
1649376560000|2022-04-08 00:09:20|1029.7|1028.2|1029.5|1028.9|1029.7|1028.9|1029.4|1028.2|0
1649376590000|2022-04-08 00:09:50|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649376600000|2022-04-08 00:10:00|1029.5|1028.9|1029.4|1028.8|1029.5|1028.9|1029.4|1028.8|0
1649376610000|2022-04-08 00:10:10|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|0
1649376620000|2022-04-08 00:10:20|1029.7|1028.7|1030.2|1029.2|1030.5|1029.3|1029.7|1028.7|1
1649376630000|2022-04-08 00:10:30|1030.3|1029.3|1030.2|1029.2|1030.3|1029.3|1030.2|1029.2|0
1649376650000|2022-04-08 00:10:50|1030.5|1029|1030.3|1028.8|1030.5|1029|1030.3|1028.8|1
1649376660000|2022-04-08 00:11:00|1030.4|1028.9|1030.3|1028.8|1030.4|1028.9|1030.3|1028.8|0
1649376680000|2022-04-08 00:11:20|1029.8|1029.2|1030.3|1029.3|1030.3|1029.3|1029.8|1029.2|0
1649376690000|2022-04-08 00:11:30|1030.7|1029.7|1030.6|1030|1030.7|1030|1030.6|1029.7|0
1649376700000|2022-04-08 00:11:40|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|0
1649376710000|2022-04-08 00:11:50|1030.7|1029.7|1030.8|1029.3|1030.8|1029.7|1030.7|1029.3|0
1649376720000|2022-04-08 00:12:00|1030.4|1029.4|1029.7|1028.2|1030.4|1029.4|1029.6|1028.1|0
1649376730000|2022-04-08 00:12:10|1029.8|1028.3|1029.8|1028.3|1029.8|1028.6|1029.6|1028.3|1
1649376740000|2022-04-08 00:12:20|1029.7|1028.2|1029.6|1028.6|1029.8|1028.7|1029.2|1028.2|2
1649376760000|2022-04-08 00:12:40|||||||||1
1649376770000|2022-04-08 00:12:50|1029.4|1028.8|1029.7|1028.7|1029.7|1028.8|1029.4|1028.7|1
1649376800000|2022-04-08 00:13:20|1029.2|1028.6|1029.6|1028.6|1029.6|1028.6|1029.2|1028.6|0
1649376810000|2022-04-08 00:13:30|1029.4|1028.8|1028.1|1027.1|1029.4|1028.8|1028.1|1027.1|1
1649376820000|2022-04-08 00:13:40|1029.3|1027.8|1029.1|1027.6|1029.3|1027.8|1029|1027.5|1
1649376860000|2022-04-08 00:14:20||1028.1||1028.1||1028.1||1028.1|1
1649376880000|2022-04-08 00:14:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|3
1649376890000|2022-04-08 00:14:50|1028.7|1027.2|1028.8|1027.3|1028.8|1027.3|1028.7|1027.2|0
1649376900000|2022-04-08 00:15:00|1028.7|1027.2|1029.2|1027.7|1029.2|1027.8|1028.7|1027.2|1
1649376920000|2022-04-08 00:15:20|1029.3|1027.8|1029.6|1028.1|1029.7|1028.4|1029|1027.8|1
1649376950000|2022-04-08 00:15:50|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649376980000|2022-04-08 00:16:20|1029.2|1028.6|1029.8|1028.3|1029.9|1028.6|1029.2|1028.3|0
1649377010000|2022-04-08 00:16:50|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649377020000|2022-04-08 00:17:00|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649377060000|2022-04-08 00:17:40|||||||||1
1649377140000|2022-04-08 00:19:00|||||||||1
1649377190000|2022-04-08 00:19:50|||||||||1
1649377200000|2022-04-08 00:20:00|1029.6|1029|1030.8|1029.3|1030.8|1029.3|1029.6|1029|2
1649377210000|2022-04-08 00:20:10|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1649377220000|2022-04-08 00:20:20|1030.3|1029.2|1030.2|1029.2|1030.3|1029.2|1030.2|1028.8|1
1649377250000|2022-04-08 00:20:50|1029.9|1029.3|1029.6|1029|1029.9|1029.3|1029.6|1029|0
1649377280000|2022-04-08 00:21:20|||||||||5
1649377290000|2022-04-08 00:21:30|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1
1649377310000|2022-04-08 00:21:50|1029.3|1028.7|1030.6|1029.6|1030.6|1029.6|1029.3|1028.7|4
1649377320000|2022-04-08 00:22:00|1030.5|1029.5|1030.3|1029.7|1030.5|1029.7|1030.3|1029.5|1
1649377330000|2022-04-08 00:22:10|1030.5|1029.5|1030.6|1029.6|1030.6|1029.6|1030.5|1029.5|0
1649377340000|2022-04-08 00:22:20|1030.5|1029.5|1030.1|1028.6|1030.5|1029.5|1029.9|1028.6|6
1649377370000|2022-04-08 00:22:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377380000|2022-04-08 00:23:00|1029.7|1028.7|1030|1028.5|1030|1028.7|1029.7|1028.5|0
1649377420000|2022-04-08 00:23:40|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649377440000|2022-04-08 00:24:00|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.6|1028.1|0
1649377450000|2022-04-08 00:24:10|1030|1028.5|1030|1028.5|1030.1|1028.6|1030|1028.5|0
1649377470000|2022-04-08 00:24:30|1029.9|1028.4|1029.8|1028.3|1029.9|1028.4|1029.8|1028.3|0
1649377500000|2022-04-08 00:25:00|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.6|1028.1|0
1649377530000|2022-04-08 00:25:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377570000|2022-04-08 00:26:10|1029.2|1028.6|1029.6|1028.1|1029.6|1028.6|1029.2|1028.1|1
1649377600000|2022-04-08 00:26:40|1029.3|1028.3|1029.6|1028.1|1029.6|1028.3|1029.3|1028.1|0
1649377630000|2022-04-08 00:27:10|1029.3|1028.3|1029.3|1028.3|1029.6|1028.3|1029.3|1028.1|0
1649377640000|2022-04-08 00:27:20|1029.6|1028.1|1029.6|1028.1|1029.6|1028.3|1029.3|1028.1|0
1649377670000|2022-04-08 00:27:50|1029.3|1028.3|1029.3|1028.3|1029.6|1028.3|1029.3|1028.1|0
1649377680000|2022-04-08 00:28:00|1029.6|1028.1|1029.3|1028.3|1029.6|1028.3|1029.3|1028.1|0
1649377690000|2022-04-08 00:28:10|1029.6|1028.1|1029|1028|1029.6|1028.3|1029|1027.8|0
1649377700000|2022-04-08 00:28:20|1029.1|1028.1|1029.6|1028.1|1029.6|1028.1|1029.1|1028|1
1649377720000|2022-04-08 00:28:40|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377740000|2022-04-08 00:29:00|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1649377760000|2022-04-08 00:29:20|1029.7|1028.2|1029.9|1028.4|1029.9|1028.4|1029.7|1028.2|0
1649377790000|2022-04-08 00:29:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377800000|2022-04-08 00:30:00|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|0
1649377830000|2022-04-08 00:30:30|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1649377860000|2022-04-08 00:31:00|1029.1|1028.5|1029.6|1028.1|1029.7|1028.5|1029.1|1028.1|1
1649377880000|2022-04-08 00:31:20|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377900000|2022-04-08 00:31:40|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1649377910000|2022-04-08 00:31:50|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|0
1649377920000|2022-04-08 00:32:00|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1649377950000|2022-04-08 00:32:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649377970000|2022-04-08 00:32:50|1029.6|1028.6|1029.9|1028.4|1029.9|1028.6|1029.6|1028.4|0
1649377980000|2022-04-08 00:33:00|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1649378000000|2022-04-08 00:33:20|1030.2|1028.7|1030.1|1028.6|1030.2|1028.7|1030.1|1028.6|0
1649378010000|2022-04-08 00:33:30|1030.2|1028.7|1030|1028.5|1030.2|1028.7|1029.7|1028.5|0
1649378020000|2022-04-08 00:33:40|1029.9|1028.9|1030|1029|1030|1029|1029.9|1028.9|0
1649378040000|2022-04-08 00:34:00|1030.2|1028.7|1029.7|1028.7|1030.2|1028.9|1029.7|1028.7|4
1649378060000|2022-04-08 00:34:20|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1649378080000|2022-04-08 00:34:40|1029.4|1028.8|1029.3|1028.7|1029.4|1028.8|1029.3|1028.7|0
1649378120000|2022-04-08 00:35:20|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|1
1649378160000|2022-04-08 00:36:00|||||||||1
1649378210000|2022-04-08 00:36:50|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|8
1649378220000|2022-04-08 00:37:00|1028.1|1027.5|1028.3|1026.8|1028.3|1027.5|1028.1|1026.8|2
1649378260000|2022-04-08 00:37:40|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649378270000|2022-04-08 00:37:50|1028.2|1027.2|1028.1|1027.1|1028.2|1027.2|1028.1|1027.1|0
1649378320000|2022-04-08 00:38:40|1028|1027.4|1028.1|1027.5|1028.1|1027.5|1028|1027.1|0
1649378330000|2022-04-08 00:38:50|1028.2|1027.1|1028.1|1027.1|1028.2|1027.2|1028.1|1027.1|0
1649378340000|2022-04-08 00:39:00|||||||||1
1649378350000|2022-04-08 00:39:10|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649378370000|2022-04-08 00:39:30|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649378380000|2022-04-08 00:39:40|1028|1027.4|1028.1|1027.5|1028.1|1027.5|1028|1027.4|0
1649378390000|2022-04-08 00:39:50|1028.5||1028.5||1028.5||1028.5||0
1649378430000|2022-04-08 00:40:30|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|0
1649378460000|2022-04-08 00:41:00|1028.3|1027.7|1028.2|1027.6|1028.3|1027.7|1028.2|1027.6|0
1649378470000|2022-04-08 00:41:10|1028.1|1027.5|1028.4|1027.4|1028.4|1027.5|1028.1|1027.4|0
1649378520000|2022-04-08 00:42:00|1028.7|1027.2|1028.8|1027.3|1028.8|1027.3|1028.7|1027.2|1
1649378530000|2022-04-08 00:42:10|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|0
1649378550000|2022-04-08 00:42:30|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|1
1649378570000|2022-04-08 00:42:50|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|0
1649378600000|2022-04-08 00:43:20|1028.4|1027.8|1028.6|1027.6|1028.6|1027.8|1028.4|1027.6|1
1649378610000|2022-04-08 00:43:30|1028.7|1027.7|1028.6|1028|1028.7|1028|1028.6|1027.7|0
1649378640000|2022-04-08 00:44:00|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1
1649378660000|2022-04-08 00:44:20|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1649378690000|2022-04-08 00:44:50|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649378710000|2022-04-08 00:45:10|1028.6|1028|1028.9|1027.9|1028.9|1028|1028.6|1027.9|0
1649378720000|2022-04-08 00:45:20|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1649378730000|2022-04-08 00:45:30|1028.8|1027.8|1028.9|1027.9|1028.9|1027.9|1028.8|1027.8|0
1649378760000|2022-04-08 00:46:00|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649378780000|2022-04-08 00:46:20|1028.8|1027.8|1028.9|1027.9|1028.9|1027.9|1028.8|1027.8|1
1649378790000|2022-04-08 00:46:30|1028.6|1028|1028.7|1027.7|1028.8|1028|1028.6|1027.7|0
1649378810000|2022-04-08 00:46:50|1028.8|1027.8|1028.7|1027.7|1028.8|1027.8|1028.7|1027.7|0
1649378830000|2022-04-08 00:47:10|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|0
1649378840000|2022-04-08 00:47:20|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1649378850000|2022-04-08 00:47:30|1028.2|1027.6|1028.1|1027.5|1028.4|1027.6|1028.1|1027.4|2
1649378880000|2022-04-08 00:48:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1
1649379040000|2022-04-08 00:50:40|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649379050000|2022-04-08 00:50:50|1028.3|1027.3|1028.4|1027.4|1028.4|1027.4|1028.3|1027.3|0
1649379080000|2022-04-08 00:51:20|||||||||1
1649379090000|2022-04-08 00:51:30|1028.1|1027.5|1028.1|1027.5|1028.3|1027.5|1028.1|1027.3|0
1649379100000|2022-04-08 00:51:40|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649379110000|2022-04-08 00:51:50|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649379120000|2022-04-08 00:52:00|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1649379160000|2022-04-08 00:52:40|1028.9|1027.9|1028.6|1028|1028.9|1028|1028.6|1027.9|1
1649379210000|2022-04-08 00:53:30|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|0
1649379220000|2022-04-08 00:53:40|||||||||2
1649379230000|2022-04-08 00:53:50|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649379240000|2022-04-08 00:54:00|1029.1|1027.6|1029|1028|1029.1|1028|1028.9|1027.6|0
1649379260000|2022-04-08 00:54:20|1029.1|1028.1|1028.9|1027.9|1029.1|1028.1|1028.9|1027.9|0
1649379300000|2022-04-08 00:55:00|1028.6|1028|1028.6|1028|1028.9|1028|1028.6|1027.8|0
1649379310000|2022-04-08 00:55:10|1028.5|1027.9|1028.6|1027.1|1028.6|1027.9|1028.5|1027.1|0
1649379320000|2022-04-08 00:55:20|1028.4|1027.4|1028.4|1027.4|1028.6|1027.4|1028.4|1027.1|0
1649379360000|2022-04-08 00:56:00|1028||1028||1028||1028||0
1649379450000|2022-04-08 00:57:30|1028.3|1027.7|1028.9|1027.9|1028.9|1027.9|1028.3|1027.7|2
1649379480000|2022-04-08 00:58:00|1029|1028|1028.9|1027.9|1029|1028|1028.9|1027.9|0
1649379500000|2022-04-08 00:58:20|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|5
1649379570000|2022-04-08 00:59:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1028.6|1028|1029.6|1028.1|1028.6|1027.8|0
1649379610000|2022-04-08 01:00:10|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649379620000|2022-04-08 01:00:20|1028.3|1027.7|1027.7|1027.1|1028.6|1027.7|1027.7|1027.1|5
1649379630000|2022-04-08 01:00:30|1028.3|1027.3|1028.4|1027.4|1028.6|1027.4|1028.3|1027.1|1
1649379640000|2022-04-08 01:00:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.4|1028.4|1027.1|0
1649379660000|2022-04-08 01:01:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649379670000|2022-04-08 01:01:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649379710000|2022-04-08 01:01:50|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649379720000|2022-04-08 01:02:00|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649379730000|2022-04-08 01:02:10|1028.5|1027.5|1028.6|1027.1|1028.7|1027.5|1028.5|1027.1|0
1649379760000|2022-04-08 01:02:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649379770000|2022-04-08 01:02:50|1028.1|1026.6|1028.4|1026.9|1028.4|1026.9|1027.9|1026.6|0
1649379780000|2022-04-08 01:03:00|1028.1|1026.6|1028.3|1026.8|1028.3|1026.8|1028.1|1026.6|0
1649379800000|2022-04-08 01:03:20|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|0
1649379810000|2022-04-08 01:03:30|1027.8|1026.8|1027.7|1026.7|1027.8|1026.8|1027.7|1026.7|0
1649379830000|2022-04-08 01:03:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649379850000|2022-04-08 01:04:10|1028.2|1026.7|1028.1|1026.6|1028.2|1026.7|1028.1|1026.6|0
1649379870000|2022-04-08 01:04:30|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1649379900000|2022-04-08 01:05:00|1027.6|1027|1027.8|1026.8|1027.8|1027|1027.6|1026.8|1
1649379940000|2022-04-08 01:05:40|1028.2|1026.7|1028|1027|1028.2|1027|1028|1026.7|1
1649379950000|2022-04-08 01:05:50|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649379960000|2022-04-08 01:06:00|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649379980000|2022-04-08 01:06:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649379990000|2022-04-08 01:06:30|1028|1027|1028|1027|1028|1027|1028|1027|0
1649380010000|2022-04-08 01:06:50|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1649380090000|2022-04-08 01:08:10|1028|1027|1028.1|1027.1|1028.1|1027.1|1028|1027|0
1649380110000|2022-04-08 01:08:30|1028|1027|1028|1027|1028|1027|1028|1027|0
1649380130000|2022-04-08 01:08:50|1027.7|1027.1|1028.4|1027.4|1028.6|1027.5|1027.7|1027.1|3
1649380150000|2022-04-08 01:09:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649380170000|2022-04-08 01:09:30|1028|1027|1028|1027|1028|1027|1028|1027|0
1649380200000|2022-04-08 01:10:00|1028.3|1026.8|1028|1027|1028.3|1027|1028|1026.8|0
1649380220000|2022-04-08 01:10:20|1027.8|1027.2|1028.3|1026.8|1028.3|1027.2|1027.8|1026.8|0
1649380230000|2022-04-08 01:10:30|1028.1|1027.1|1028|1027|1028.3|1027.1|1028|1026.8|0
1649380250000|2022-04-08 01:10:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649380290000|2022-04-08 01:11:30|1028|1027|1028.7|1027.2|1028.7|1027.2|1028|1026.8|0
1649380380000|2022-04-08 01:13:00|1028.4|1027.4|1027.2|1026.6|1028.4|1027.5|1027.2|1026.3|1
1649380390000|2022-04-08 01:13:10|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|0
1649380440000|2022-04-08 01:14:00|1027|1026.4|1026.6|1026|1027.2|1026.4|1026.6|1026|9
1649380450000|2022-04-08 01:14:10|1026.7|1026.1|1027|1026|1027|1026.1|1026.7|1026|1
1649380470000|2022-04-08 01:14:30|1026.6|1026.1|1026.8|1026.2|1026.8|1026.2|1026.6|1026.1|0
1649380480000|2022-04-08 01:14:40|1027|1026|1027|1026|1027|1026|1027|1026|1
1649380490000|2022-04-08 01:14:50|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1
1649380510000|2022-04-08 01:15:10|1027|1026|1026.8|1026.2|1027|1026.2|1026.6|1026|0
1649380520000|2022-04-08 01:15:20|1026.9|1026.3|1026.9|1025.9|1027|1026.4|1026.6|1025.9|1
1649380530000|2022-04-08 01:15:30|1027|1026|1027|1026|1027|1026|1027|1026|0
1649380560000|2022-04-08 01:16:00|1027.2|1026.6|1027.3|1026.3|1027.3|1026.6|1027.2|1026.3|1
1649380570000|2022-04-08 01:16:10|1027.2|1026.2|1027.5|1026.5|1027.8|1026.5|1027.2|1026.2|3
1649380590000|2022-04-08 01:16:30|1027.7|1026.2|1027.5|1026|1027.7|1026.2|1027.4|1025.9|0
1649380600000|2022-04-08 01:16:40|1027.6|1026.1|1027.7|1026.2|1027.8|1026.5|1027.4|1026.1|0
1649380610000|2022-04-08 01:16:50|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|5
1649380620000|2022-04-08 01:17:00|1027.7|1026.2|1027.8|1026.3|1027.8|1026.5|1027.5|1026.2|0
1649380630000|2022-04-08 01:17:10|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|0
1649380640000|2022-04-08 01:17:20|1027.6|1026.1|1027.1|1026.1|1027.6|1026.2|1026.8|1025.9|0
1649380690000|2022-04-08 01:18:10|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1649380700000|2022-04-08 01:18:20|1026.8|1025.3|1027|1026|1027.2|1026|1026.8|1025.3|2
1649380710000|2022-04-08 01:18:30|1027.2|1025.7|1026.9|1025.4|1027.2|1025.7|1026.9|1025.4|0
1649380720000|2022-04-08 01:18:40|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1649380750000|2022-04-08 01:19:10|1027|1026|1027|1026|1027|1026|1027|1026|0
1649380770000|2022-04-08 01:19:30|1027.2|1025.7|1026.8|1025.8|1027.2|1025.8|1026.8|1025.7|0
1649380780000|2022-04-08 01:19:40|1027.2|1025.7|1026.8|1025.8|1027.2|1025.8|1026.8|1025.7|0
1649380790000|2022-04-08 01:19:50|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|0
1649380800000|2022-04-08 01:20:00|1026.8|1025.3|1027.1|1025.6|1027.1|1025.8|1026.8|1025.3|0
1649380830000|2022-04-08 01:20:30|1026.9|1025.4|1026.9|1025.4|1027.1|1025.8|1026.8|1025.4|0
1649380840000|2022-04-08 01:20:40|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|0
1649380850000|2022-04-08 01:20:50|1026.6|1025.6|1026.7|1025.2|1026.7|1025.6|1026.6|1025.2|1
1649380870000|2022-04-08 01:21:10|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1649380900000|2022-04-08 01:21:40|1025.9|1025.3|1026.3|1024.8|1026.3|1025.3|1025.5|1024.8|3
1649380910000|2022-04-08 01:21:50|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649380920000|2022-04-08 01:22:00|1026.5|1025|1026.5|1025|1026.5|1025|1026.4|1024.9|0
1649380950000|2022-04-08 01:22:30|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649380960000|2022-04-08 01:22:40|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1649380970000|2022-04-08 01:22:50|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649381040000|2022-04-08 01:24:00|1026.5|1025|1026.6|1025.6|1026.7|1025.6|1026.5|1025|0
1649381050000|2022-04-08 01:24:10|1026.5|1025.5|1026.6|1025.1|1026.7|1025.5|1026.3|1025.1|0
1649381070000|2022-04-08 01:24:30|1026.7|1025.2|1026.7|1025.2|1026.7|1025.4|1026.4|1025.2|0
1649381150000|2022-04-08 01:25:50|1026.1|1025.5|1026.4|1024.9|1026.7|1025.5|1026.1|1024.9|1
1649381180000|2022-04-08 01:26:20|1026.2|1025.2|1026.4|1024.9|1026.4|1025.2|1026.2|1024.9|0
1649381210000|2022-04-08 01:26:50|1026.3|1025.3|1026.4|1024.9|1026.5|1025.3|1026.3|1024.9|0
1649381220000|2022-04-08 01:27:00|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|0
1649381230000|2022-04-08 01:27:10|1025.7||1025.7||1025.7||1025.7||0
1649381240000|2022-04-08 01:27:20|1026|1025|1026.4|1024.9|1026.4|1025|1026|1024.8|0
1649381270000|2022-04-08 01:27:50|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|0
1649381310000|2022-04-08 01:28:30|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649381400000|2022-04-08 01:30:00|1026.9|1025.4|1026.7|1025.2|1026.9|1025.4|1026.7|1025.2|2
1649381410000|2022-04-08 01:30:10|1026.2|1025.6|1026.1|1025.1|1026.2|1025.6|1026.1|1025.1|0
1649381420000|2022-04-08 01:30:20|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1
1649381510000|2022-04-08 01:31:50|1026.8|1025.3|1027.3|1025.8|1027.3|1025.8|1026.8|1025.3|2
1649381520000|2022-04-08 01:32:00|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1649381530000|2022-04-08 01:32:10|1027.5|1026|1027.8|1026.3|1027.8|1026.3|1027.5|1026|0
1649381540000|2022-04-08 01:32:20|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1649381660000|2022-04-08 01:34:20|1027.3|1026.7|1027.9|1026.4|1027.9|1026.7|1027.3|1026.2|1
1649381780000|2022-04-08 01:36:20|||||||||2
1649381860000|2022-04-08 01:37:40|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1649381890000|2022-04-08 01:38:10|1027.3|1026.7|1027.4|1025.9|1027.6|1026.7|1027|1025.9|1
1649381900000|2022-04-08 01:38:20|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1649381910000|2022-04-08 01:38:30|1027.4|1025.9|1027.2|1026.2|1027.4|1026.2|1027.2|1025.9|0
1649381920000|2022-04-08 01:38:40|1027|1026.4|1027.3|1026.3|1027.3|1026.4|1027|1026.3|1
1649381950000|2022-04-08 01:39:10|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1
1649381960000|2022-04-08 01:39:20|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649382060000|2022-04-08 01:41:00|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1649382120000|2022-04-08 01:42:00|1027.1|1026.1|1027.4|1025.9|1027.4|1026.1|1027.1|1025.9|0
1649382170000|2022-04-08 01:42:50|1027.3|1026.3|1027.4|1025.9|1027.4|1026.3|1026.9|1025.9|1
1649382210000|2022-04-08 01:43:30|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1649382230000|2022-04-08 01:43:50|1028|1027|1028.2|1026.7|1028.2|1027.1|1027.7|1026.7|6
1649382240000|2022-04-08 01:44:00|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1649382300000|2022-04-08 01:45:00|1027.2|1026.6|1027.2|1026.6|1027.4|1026.6|1027.2|1025.9|0
1649382320000|2022-04-08 01:45:20|1027.1|1026.5|1027.6|1026.6|1027.6|1026.6|1027.1|1026.5|1
1649382330000|2022-04-08 01:45:30|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1649382370000|2022-04-08 01:46:10|1027.7|1026.7|1027.1|1025.6|1027.7|1026.7|1027.1|1025.6|10
1649382380000|2022-04-08 01:46:20|1027|1025.5|1027.1|1025.6|1027.1|1025.6|1027|1025.5|0
1649382400000|2022-04-08 01:46:40|1026.8|1026.2|1027.2|1026.2|1027.3|1026.3|1026.8|1026.2|0
1649382410000|2022-04-08 01:46:50|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1
1649382420000|2022-04-08 01:47:00|1027.3||1027.3||1027.3||1027.3||0
1649382430000|2022-04-08 01:47:10|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1649382450000|2022-04-08 01:47:30|1027.6|1026.1|1027.7|1026.2|1027.7|1026.4|1027.4|1026.1|1
1649382460000|2022-04-08 01:47:40|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649382510000|2022-04-08 01:48:30|1027.5|1026|1027.3|1025.8|1027.5|1026|1027.3|1025.8|5
1649382610000|2022-04-08 01:50:10|1027.2|1025.7|1027.1|1025.6|1027.2|1025.7|1027.1|1025.6|2
1649382630000|2022-04-08 01:50:30|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1649382640000|2022-04-08 01:50:40|1027.1|1025.6|1027.3|1025.8|1027.3|1025.8|1027.1|1025.6|0
1649382690000|2022-04-08 01:51:30|1026.7|1026.1|1027.3|1025.8|1027.3|1026.1|1026.5|1025.8|1
1649382790000|2022-04-08 01:53:10|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1649382810000|2022-04-08 01:53:30|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1649382890000|2022-04-08 01:54:50|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1649382900000|2022-04-08 01:55:00|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1649382910000|2022-04-08 01:55:10|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1649382940000|2022-04-08 01:55:40|1027.1|1026.5|1027.7|1026.2|1027.7|1026.5|1027.1|1026.1|1
1649382990000|2022-04-08 01:56:30|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1649383030000|2022-04-08 01:57:10|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1
1649383060000|2022-04-08 01:57:40|1028.3|1026.8|1028.1|1026.6|1028.3|1026.8|1028.1|1026.6|0
1649383100000|2022-04-08 01:58:20|1028|1026.5|1027.8|1026.3|1028|1026.5|1027.8|1026.3|1
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1649383330000|2022-04-08 02:02:10|1027.6|1027|1027.9|1026.4|1027.9|1027|1027.6|1026.4|1
1649383350000|2022-04-08 02:02:30|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1649383360000|2022-04-08 02:02:40|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649383490000|2022-04-08 02:04:50|1028.3|1026.8|1027.9|1026.4|1028.3|1026.8|1027.9|1026.4|0
1649383540000|2022-04-08 02:05:40|1028.2|1026.7|1028.4|1026.9|1028.4|1026.9|1028.2|1026.7|0
1649383560000|2022-04-08 02:06:00|1028|1027|1028.3|1026.8|1028.3|1027|1028|1026.8|0
1649383610000|2022-04-08 02:06:50|1028|1027|1027.7|1026.7|1028.2|1027|1027.7|1026.7|0
1649383640000|2022-04-08 02:07:20|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1649383670000|2022-04-08 02:07:50|1027.9|1026.4|1028|1026.5|1028|1026.9|1027.9|1026.4|1
1649383710000|2022-04-08 02:08:30|1027.8|1026.8|1028.3|1026.8|1028.3|1026.8|1027.8|1026.7|0
1649383760000|2022-04-08 02:09:20|1028|1027|1028|1026.5|1028|1027|1028|1026.5|0
1649383770000|2022-04-08 02:09:30|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1649383780000|2022-04-08 02:09:40|1027.6|1026.6|1027.5|1026.9|1027.6|1026.9|1027.5|1026.6|40
1649383790000|2022-04-08 02:09:50|1027.6|1026.6|1027.4|1026.8|1027.6|1026.9|1027.4|1026.6|89
1649383800000|2022-04-08 02:10:00|||||||||20
1649383840000|2022-04-08 02:10:40|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1649383860000|2022-04-08 02:11:00|1028|1026.5|1028.1|1026.6|1028.1|1026.6|1028|1026.5|1
1649383920000|2022-04-08 02:12:00|1027.9|1026.9|1028.4|1026.9|1028.4|1027.1|1027.9|1026.8|1
1649383940000|2022-04-08 02:12:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649383950000|2022-04-08 02:12:30|1028|1027.4|1028.4|1026.9|1028.4|1027.4|1028|1026.9|1
1649383960000|2022-04-08 02:12:40|1028.3|1026.8|1028.2|1026.7|1028.3|1026.8|1028.2|1026.7|0
1649383970000|2022-04-08 02:12:50|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649383980000|2022-04-08 02:13:00|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649383990000|2022-04-08 02:13:10|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384000000|2022-04-08 02:13:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384020000|2022-04-08 02:13:40|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384030000|2022-04-08 02:13:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384040000|2022-04-08 02:14:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384050000|2022-04-08 02:14:10|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649384140000|2022-04-08 02:15:40|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384240000|2022-04-08 02:17:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384250000|2022-04-08 02:17:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384290000|2022-04-08 02:18:10|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649384300000|2022-04-08 02:18:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384330000|2022-04-08 02:18:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384370000|2022-04-08 02:19:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384590000|2022-04-08 02:23:10|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384620000|2022-04-08 02:23:40|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384820000|2022-04-08 02:27:00|1028.1|1027.1|1028.4|1026.9|1028.4|1027.1|1028.1|1026.8|0
1649384920000|2022-04-08 02:28:40|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649384950000|2022-04-08 02:29:10|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384960000|2022-04-08 02:29:20|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1
1649385040000|2022-04-08 02:30:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649385060000|2022-04-08 02:31:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649385100000|2022-04-08 02:31:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649385170000|2022-04-08 02:32:50|1028|1027|1028.4|1026.9|1028.4|1027|1028|1026.9|0
1649385290000|2022-04-08 02:34:50|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649385300000|2022-04-08 02:35:00|1028.3|1027.3|1028.3|1026.8|1028.4|1027.3|1028.1|1026.8|1
1649385330000|2022-04-08 02:35:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649385350000|2022-04-08 02:35:50|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649385360000|2022-04-08 02:36:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|2
1649385410000|2022-04-08 02:36:50|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649385430000|2022-04-08 02:37:10|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649385450000|2022-04-08 02:37:30|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.4|1026.9|1
1649385480000|2022-04-08 02:38:00|1028|1027|1028.8|1027.3|1028.8|1027.3|1028|1026.9|10
1649385490000|2022-04-08 02:38:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649385550000|2022-04-08 02:39:10|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649385580000|2022-04-08 02:39:40|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649385600000|2022-04-08 02:40:00|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649385610000|2022-04-08 02:40:10|1028.4|1027.4|1028.7|1027.2|1028.7|1027.4|1028.4|1027.1|0
1649385640000|2022-04-08 02:40:40|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649385650000|2022-04-08 02:40:50|1028.4|1027.4|1028.7|1027.2|1028.7|1027.4|1028.4|1027.2|0
1649385730000|2022-04-08 02:42:10|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649385740000|2022-04-08 02:42:20|1028.5|1027.5|1028.4|1027.4|1028.5|1027.5|1028.4|1027.4|0
1649385770000|2022-04-08 02:42:50|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649385810000|2022-04-08 02:43:30|1028|1027.4|1028.5|1027.5|1028.5|1027.5|1028|1027.4|1
1649385830000|2022-04-08 02:43:50|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649385840000|2022-04-08 02:44:00|||||||||1
1649385900000|2022-04-08 02:45:00|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|0
1649385940000|2022-04-08 02:45:40|1028.5|1027.5|1027.7|1027.1|1028.5|1027.5|1027.7|1027.1|2
1649385960000|2022-04-08 02:46:00|||||||||10
1649385980000|2022-04-08 02:46:20|1027.6|1027|1027.7|1027.1|1027.7|1027.1|1027.6|1027|0
1649386040000|2022-04-08 02:47:20|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1649386050000|2022-04-08 02:47:30|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|0
1649386060000|2022-04-08 02:47:40|||||||||17
1649386180000|2022-04-08 02:49:40|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1649386190000|2022-04-08 02:49:50|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1
1649386200000|2022-04-08 02:50:00|1028.2|1026.7|1028.5|1027|1028.5|1027|1028.2|1026.7|0
1649386260000|2022-04-08 02:51:00|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1
1649386280000|2022-04-08 02:51:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649386290000|2022-04-08 02:51:30|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649386380000|2022-04-08 02:53:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1
1649386620000|2022-04-08 02:57:00|1028.3|1027.3|1028.5|1027.5|1028.5|1027.5|1028.3|1027.3|3
1649386670000|2022-04-08 02:57:50||1027.9||1027.9||1027.9||1027.9|0
1649386700000|2022-04-08 02:58:20|1028.6|1028|1029|1028|1029|1028.3|1028.6|1028|1
1649386720000|2022-04-08 02:58:40|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649386770000|2022-04-08 02:59:30|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1029.1|1028.1|1029.2|1028.2|1029.1|1028.1|0
1649386810000|2022-04-08 03:00:10|||||||||1
1649386830000|2022-04-08 03:00:30|1029.2|1028.2|1028.8|1028.2|1029.5|1028.2|1028.8|1028|0
1649386850000|2022-04-08 03:00:50|1029|1028|1029.5|1028|1029.5|1028|1029|1027.8|0
1649386860000|2022-04-08 03:01:00|1029.1|1028.1|1029.4|1028.4|1029.5|1028.4|1029.1|1028|0
1649386910000|2022-04-08 03:01:50|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649386920000|2022-04-08 03:02:00|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|0
1649386930000|2022-04-08 03:02:10|||||||||1
1649386940000|2022-04-08 03:02:20|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|0
1649386950000|2022-04-08 03:02:30|1029|1028|1029|1028|1029|1028|1029|1028|1
1649386980000|2022-04-08 03:03:00|1028.8|1028.2|1029|1028|1029|1028.2|1028.8|1028|0
1649387000000|2022-04-08 03:03:20|1029.3|1028.3|1029.2|1028.2|1029.4|1028.3|1029.2|1027.9|0
1649387010000|2022-04-08 03:03:30|1029.3|1028.3|1029|1028|1029.5|1028.3|1029|1028|0
1649387040000|2022-04-08 03:04:00|1028.8|1027.8|1028.8|1027.8|1029|1027.8|1028.8|1027.5|1
1649387050000|2022-04-08 03:04:10|1029|1027.5|1028.8|1027.8|1029|1027.8|1028.8|1027.5|0
1649387070000|2022-04-08 03:04:30|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649387080000|2022-04-08 03:04:40|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1649387120000|2022-04-08 03:05:20|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|0
1649387130000|2022-04-08 03:05:30|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1649387150000|2022-04-08 03:05:50|1028.8|1027.8|1029|1027.5|1029|1027.8|1028.8|1027.5|0
1649387160000|2022-04-08 03:06:00|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649387340000|2022-04-08 03:09:00|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1
1649387400000|2022-04-08 03:10:00|1028.5|1027.5|1028.9|1027.4|1028.9|1027.6|1028.5|1027.4|0
1649387420000|2022-04-08 03:10:20|1028.6|1027.6|1028.6|1027.6|1028.8|1027.6|1028.6|1027.3|0
1649387560000|2022-04-08 03:12:40|1028.8|1027.3|1028.9|1027.4|1028.9|1027.4|1028.8|1027.3|0
1649387630000|2022-04-08 03:13:50|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649387640000|2022-04-08 03:14:00|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1649387660000|2022-04-08 03:14:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649387690000|2022-04-08 03:14:50|1028.6|1028|1028.5|1027.5|1028.8|1028|1028.5|1027.5|0
1649387700000|2022-04-08 03:15:00|1028.1||1028.1||1028.1||1028.1||0
1649387780000|2022-04-08 03:16:20|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1649387790000|2022-04-08 03:16:30|1028.5|1027.5|1028.6|1027.6|1028.6|1027.6|1028.5|1027.5|0
1649387820000|2022-04-08 03:17:00|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|3
1649387910000|2022-04-08 03:18:30|1028.4|1027.8|1028.8|1027.8|1028.8|1028|1028.4|1027.8|0
1649387920000|2022-04-08 03:18:40|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649388000000|2022-04-08 03:20:00|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649388010000|2022-04-08 03:20:10|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649388130000|2022-04-08 03:22:10|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|0
1649388360000|2022-04-08 03:26:00|||||||||1
1649388410000|2022-04-08 03:26:50|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649388510000|2022-04-08 03:28:30|1028.3|1027.7|1028.4|1027.4|1028.4|1027.7|1028.3|1027.4|1
1649388520000|2022-04-08 03:28:40|1028.2|1027.2|1028.1|1027.1|1028.2|1027.2|1028.1|1027.1|0
1649388530000|2022-04-08 03:28:50|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|1
1649388580000|2022-04-08 03:29:40|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649388600000|2022-04-08 03:30:00|1028|1027.4|1028|1027|1028|1027.4|1028|1027|2
1649388670000|2022-04-08 03:31:10|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|3
1649388680000|2022-04-08 03:31:20|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649388740000|2022-04-08 03:32:20|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649388750000|2022-04-08 03:32:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649388850000|2022-04-08 03:34:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649389020000|2022-04-08 03:37:00|||||||||1
1649389030000|2022-04-08 03:37:10||1027.5||1027.5||1027.5||1027.5|0
1649389040000|2022-04-08 03:37:20||1027.1||1027.1||1027.1||1027.1|0
1649389050000|2022-04-08 03:37:30||1027.5||1027.5||1027.5||1027.5|0
1649389060000|2022-04-08 03:37:40|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649389080000|2022-04-08 03:38:00|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649389140000|2022-04-08 03:39:00||1027.5||1027.1||1027.5||1027.1|0
1649389150000|2022-04-08 03:39:10||1027.5||1027.1||1027.5||1027.1|0
1649389170000|2022-04-08 03:39:30||1027.5||1027.5||1027.5||1027.5|0
1649389200000|2022-04-08 03:40:00|1028|1027.1|1028|1027.4|1028|1027.4|1028|1027.1|0
1649389210000|2022-04-08 03:40:10|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649389220000|2022-04-08 03:40:20||1027.1||1027.1||1027.1||1027.1|0
1649389350000|2022-04-08 03:42:30|1027.9|1027.3|1027.8|1027.2|1027.9|1027.3|1027.8|1027.2|0
1649389380000|2022-04-08 03:43:00|1027.7|1027.1|1028|1027|1028|1027.1|1027.7|1027|2
1649389390000|2022-04-08 03:43:10||1027.4||1027.4||1027.4||1027.4|0
1649389420000|2022-04-08 03:43:40||1027||1027||1027||1027|0
1649389450000|2022-04-08 03:44:10||1027.4||1027.4||1027.4||1027.4|0
1649389510000|2022-04-08 03:45:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1649389600000|2022-04-08 03:46:40|1027.9|1027.3|1028.5|1027.9|1028.5|1027.9|1027.9|1027.3|1
1649389670000|2022-04-08 03:47:50|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1649389760000|2022-04-08 03:49:20|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1
1649389790000|2022-04-08 03:49:50||1027.5||1027.5||1027.5||1027.5|0
1649389800000|2022-04-08 03:50:00||1027.9||1027.9||1027.9||1027.9|0
1649389810000|2022-04-08 03:50:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1649389920000|2022-04-08 03:52:00||1027.4||1027.4||1027.4||1027.4|1
1649390040000|2022-04-08 03:54:00|1028.6|1027.1|1028.4|1027.4|1028.6|1027.4|1028.4|1027.1|0
1649390090000|2022-04-08 03:54:50|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649390120000|2022-04-08 03:55:20|1028.6|1027.1|1028.4|1027.4|1028.6|1027.4|1028.4|1027.1|0
1649390300000|2022-04-08 03:58:20|1028.7|1027.2|1028.8|1027.3|1028.8|1027.3|1028.7|1027.2|2
1649390320000|2022-04-08 03:58:40|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649390360000|2022-04-08 03:59:20|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649390420000|2022-04-08 04:00:20|1029|1028.4|1029.3|1028.3|1029.3|1028.4|1029|1028.3|1
1649390430000|2022-04-08 04:00:30|1029.4|1028.4|1029.6|1029|1029.6|1029|1029.3|1028.4|0
1649390460000|2022-04-08 04:01:00|1029.5|1028.9|1029.6|1028.6|1029.7|1028.9|1029.4|1028.6|0
1649390550000|2022-04-08 04:02:30|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649390570000|2022-04-08 04:02:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1
1649390670000|2022-04-08 04:04:30|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649390680000|2022-04-08 04:04:40|1029.8|1028.3|1029.6|1028.6|1029.8|1028.6|1029.6|1028.3|0
1649390690000|2022-04-08 04:04:50|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649390700000|2022-04-08 04:05:00|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649390720000|2022-04-08 04:05:20|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649390750000|2022-04-08 04:05:50|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1649390760000|2022-04-08 04:06:00|1029.1|1028.5|1029.6|1028.6|1029.8|1028.6|1029.1|1028.3|1
1649390800000|2022-04-08 04:06:40||1029||1029||1029||1029|1
1649390860000|2022-04-08 04:07:40|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391000000|2022-04-08 04:10:00|1029.6|1029|1029.7|1029.1|1029.7|1029.1|1029.6|1029|0
1649391010000|2022-04-08 04:10:10|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649391090000|2022-04-08 04:11:30|1029.5|1028.9|1029.6|1029|1029.6|1029|1029.4|1028.8|1
1649391100000|2022-04-08 04:11:40|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391110000|2022-04-08 04:11:50|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649391130000|2022-04-08 04:12:10|1030.4|1029.4|1030.5|1029.5|1030.5|1029.5|1030.4|1029.4|2
1649391190000|2022-04-08 04:13:10|1030.4|1029.4|1030.5|1029|1030.5|1029.4|1030.2|1029|0
1649391220000|2022-04-08 04:13:40|1030.3|1029.3|1030.4|1029.4|1030.4|1029.4|1030.3|1029.3|0
1649391270000|2022-04-08 04:14:30|1030.1|1029.5|1030.2|1029.2|1030.2|1029.5|1030.1|1029.2|0
1649391280000|2022-04-08 04:14:40|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|0
1649391320000|2022-04-08 04:15:20|1029.8|1029.2|1029.7|1029.1|1029.8|1029.2|1029.7|1029.1|0
1649391350000|2022-04-08 04:15:50|||||||||1
1649391370000|2022-04-08 04:16:10|1029.8|1029.2|1029.8|1029.2|1029.9|1029.3|1029.8|1029.2|1
1649391550000|2022-04-08 04:19:10|1030|1029|1030|1029|1030|1029|1030|1029|0
1649391600000|2022-04-08 04:20:00|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|0
1649391630000|2022-04-08 04:20:30|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391660000|2022-04-08 04:21:00|1029.8|1029.2|1029.8|1029.2|1030|1029.2|1029.8|1029|3
1649391680000|2022-04-08 04:21:20|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391700000|2022-04-08 04:21:40|1029.8|1029.2|1030|1029|1030|1029.2|1029.8|1029|1
1649391790000|2022-04-08 04:23:10|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|0
1649391810000|2022-04-08 04:23:30|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391820000|2022-04-08 04:23:40|||||||||1
1649391830000|2022-04-08 04:23:50|1029.6|1029|1029.3|1028.7|1029.6|1029|1029.1|1028.4|6
1649391870000|2022-04-08 04:24:30|1029.4|1028.8|1030.3|1028.8|1030.3|1028.8|1029.4|1028.8|3
1649391920000|2022-04-08 04:25:20|1030|1029|1030.3|1028.8|1030.3|1029.1|1029.5|1028.8|0
1649392010000|2022-04-08 04:26:50|1030|1029|1030|1029|1030|1029|1030|1029|0
1649392040000|2022-04-08 04:27:20|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649392050000|2022-04-08 04:27:30|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649392070000|2022-04-08 04:27:50|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1
1649392080000|2022-04-08 04:28:00|1030.4|1028.9|1030.4|1029.4|1030.4|1029.4|1030.4|1028.9|0
1649392110000|2022-04-08 04:28:30|1030.3|1029.3|1030.5|1029|1030.5|1029.3|1030.3|1029|0
1649392150000|2022-04-08 04:29:10|1030.3|1029.3|1030.4|1029.4|1030.4|1029.4|1030.3|1029.3|0
1649392230000|2022-04-08 04:30:30|1030.1|1029.5|1030.4|1029.4|1030.4|1029.5|1030.1|1029.4|0
1649392260000|2022-04-08 04:31:00|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1
1649392330000|2022-04-08 04:32:10|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|0
1649392350000|2022-04-08 04:32:30|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1
1649392510000|2022-04-08 04:35:10|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|6
1649392580000|2022-04-08 04:36:20|1031.2|1030.2|1030.8|1030.2|1031.2|1030.3|1030.8|1030.2|0
1649392590000|2022-04-08 04:36:30|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|0
1649392600000|2022-04-08 04:36:40|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1649392620000|2022-04-08 04:37:00|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|0
1649392870000|2022-04-08 04:41:10|1031.4|1030.4|1030.5|1029.5|1031.4|1030.4|1030.5|1029.5|1
1649392880000|2022-04-08 04:41:20|1030.4|1029.8|1030.9|1029.9|1030.9|1029.9|1030.4|1029.8|0
1649392930000|2022-04-08 04:42:10|1031.1|1030.1|1031|1029.5|1031.1|1030.1|1031|1029.5|0
1649392940000|2022-04-08 04:42:20|1030.9|1029.9|1031.1|1029.6|1031.1|1029.9|1030.9|1029.6|0
1649392950000|2022-04-08 04:42:30|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1649393010000|2022-04-08 04:43:30|||||||||10
1649393060000|2022-04-08 04:44:20|1031.1|1029.6|1031|1030|1031.1|1030|1030.9|1029.6|0
1649393130000|2022-04-08 04:45:30|1030.9|1029.9|1031|1030|1031|1030|1030.9|1029.9|0
1649393140000|2022-04-08 04:45:40|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|0
1649393160000|2022-04-08 04:46:00|1030.8|1030.2|1031.1|1030.5|1031.3|1030.5|1030.8|1029.8|0
1649393190000|2022-04-08 04:46:30|1031.2|1030.2|1031|1030|1031.2|1030.2|1031|1030|0
1649393210000|2022-04-08 04:46:50|1030.8|1030.2|1031.3|1030.3|1031.5|1030.3|1030.8|1029.8|0
1649393230000|2022-04-08 04:47:10|1031.4|1029.9|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649393310000|2022-04-08 04:48:30|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649393320000|2022-04-08 04:48:40|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1649393330000|2022-04-08 04:48:50|1031.3|1029.8|1030.9|1030.3|1031.3|1030.3|1030.9|1029.8|0
1649393340000|2022-04-08 04:49:00|1031.1|1030.1|1030.6|1030|1031.1|1030.1|1030.6|1030|0
1649393350000|2022-04-08 04:49:10|1030.5|1029.9|1030.9|1030.3|1031|1030.3|1030.5|1029.9|1
1649393480000|2022-04-08 04:51:20|1031.3|1030.4|1031.4|1030.4|1031.4|1030.4|1031.3|1030.4|3
1649393500000|2022-04-08 04:51:40|1031||1031||1031||1031||0
1649393510000|2022-04-08 04:51:50|1030.9|1030.3|1031.2|1030.2|1031.2|1030.3|1030.9|1030.2|1
1649393520000|2022-04-08 04:52:00|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1649393600000|2022-04-08 04:53:20|1031.2|1030.2|1031.3|1029.8|1031.3|1030.2|1031.2|1029.8|0
1649393610000|2022-04-08 04:53:30|1031|1030|1031|1030|1031|1030|1031|1030|0
1649393620000|2022-04-08 04:53:40|1030.6||1030.6||1030.6||1030.6||0
1649393640000|2022-04-08 04:54:00|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1
1649393770000|2022-04-08 04:56:10|1031|1030|1031|1030|1031|1030|1031|1030|0
1649393810000|2022-04-08 04:56:50|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1649393860000|2022-04-08 04:57:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649393880000|2022-04-08 04:58:00|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1649393900000|2022-04-08 04:58:20|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1
1649393930000|2022-04-08 04:58:50|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|0
1649393970000|2022-04-08 04:59:30|1031.3|1029.8|1031.3|1029.8|1031.3|1030.2|1031.2|1029.8|0
1649393980000|2022-04-08 04:59:40|1031|1030|1031.2|1030.2|1031.5|1030.2|1031|1029.8|0
1649393990000|2022-04-08 04:59:50|1031.1|1030.5|1031.4|1030.4|1031.7|1030.5|1031.1|1030.2|0
1649394050000|2022-04-08 05:00:50|1031.1|1030.5|1031.3|1030.3|1031.3|1030.5|1031.1|1030.3|0
1649394080000|2022-04-08 05:01:20|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|0
1649394140000|2022-04-08 05:02:20|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649394170000|2022-04-08 05:02:50|1031|1030.4|1031.4|1030.4|1031.4|1030.5|1031|1030.4|1
1649394240000|2022-04-08 05:04:00|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649394260000|2022-04-08 05:04:20|1031|1030.4|1031.3|1030.3|1031.3|1030.4|1031|1030.3|1
1649394270000|2022-04-08 05:04:30|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|0
1649394280000|2022-04-08 05:04:40|||||||||1
1649394310000|2022-04-08 05:05:10|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649394320000|2022-04-08 05:05:20|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|1
1649394330000|2022-04-08 05:05:30|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1649394360000|2022-04-08 05:06:00|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|0
1649394370000|2022-04-08 05:06:10|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1649394380000|2022-04-08 05:06:20|1030.6|1029.6|1030.6|1030|1030.6|1030|1030.4|1029.6|0
1649394390000|2022-04-08 05:06:30|1030.4|1029.8|1030.1|1029.5|1030.4|1029.8|1030.1|1029.5|1
1649394400000|2022-04-08 05:06:40|1030.5||1030.5||1030.5||1030.5||2
1649394460000|2022-04-08 05:07:40|1030.3|1029.7|1030.4|1029.8|1030.4|1029.8|1030.3|1029.7|0
1649394470000|2022-04-08 05:07:50|1030.2|1029.6|1030.3|1029.7|1030.3|1029.7|1030.2|1029.6|1
1649394480000|2022-04-08 05:08:00|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1649394500000|2022-04-08 05:08:20|1030.5|1029.4|1030.5|1029.5|1030.5|1029.5|1030.5|1029.4|0
1649394510000|2022-04-08 05:08:30|1030.2|1029.2|1030.1|1029.1|1030.2|1029.2|1030.1|1029.1|0
1649394520000|2022-04-08 05:08:40|1030.5|1029|1030.5|1029.5|1030.5|1029.5|1030.3|1029|1
1649394530000|2022-04-08 05:08:50|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|0
1649394540000|2022-04-08 05:09:00|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1649394550000|2022-04-08 05:09:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649394560000|2022-04-08 05:09:20|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1649394640000|2022-04-08 05:10:40|1030.3|1028.8|1029.9|1028.9|1030.3|1029.1|1029.8|1028.8|0
1649394710000|2022-04-08 05:11:50|1030.5|1029.9|1031.3|1030.3|1031.3|1030.3|1030.5|1029.9|22
1649394720000|2022-04-08 05:12:00|1031.5|1030|1031.3|1029.8|1031.5|1030|1031.3|1029.8|0
1649394740000|2022-04-08 05:12:20|1031.5|1030|1031.6|1030.1|1031.6|1030.1|1031.4|1029.9|0
1649394770000|2022-04-08 05:12:50|1031.5|1030|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649394780000|2022-04-08 05:13:00|1031.4|1029.9|1031.1|1029.6|1031.4|1029.9|1031.1|1029.6|0
1649394790000|2022-04-08 05:13:10|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1649394800000|2022-04-08 05:13:20|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649394820000|2022-04-08 05:13:40|1031.3|1029.8|1030.9|1029.4|1031.3|1029.8|1030.7|1029.4|0
1649394840000|2022-04-08 05:14:00|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649394860000|2022-04-08 05:14:20|1030.6|1029.6|1031.1|1030.1|1031.3|1030.1|1030.6|1029.6|1
1649395040000|2022-04-08 05:17:20|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1649395070000|2022-04-08 05:17:50|1031.4|1029.9|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649395200000|2022-04-08 05:20:00|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649395220000|2022-04-08 05:20:20|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649395230000|2022-04-08 05:20:30|1031.4|1030.4|1031.5|1030.5|1031.5|1030.5|1031.4|1030.4|1
1649395250000|2022-04-08 05:20:50|1031.4|1030.8|1031.4|1030.8|1031.5|1030.8|1031.4|1030.5|0
1649395260000|2022-04-08 05:21:00|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1649395270000|2022-04-08 05:21:10|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|0
1649395290000|2022-04-08 05:21:30|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|0
1649395310000|2022-04-08 05:21:50|1031.3|1030.7|1031.2|1030.6|1031.4|1030.7|1031.2|1030.4|0
1649395320000|2022-04-08 05:22:00|1031.1|1030.5|1032.4|1031.8|1032.6|1031.8|1031.1|1030.5|5
1649395330000|2022-04-08 05:22:10|1032.6|1031.6|1032.8|1031.3|1032.8|1031.8|1032.4|1031.3|0
1649395340000|2022-04-08 05:22:20|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649395350000|2022-04-08 05:22:30|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649395360000|2022-04-08 05:22:40|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.2|1031.5|1
1649395410000|2022-04-08 05:23:30|1032.3|1031.3|1032.5|1031|1032.5|1031.3|1032.3|1031|0
1649395430000|2022-04-08 05:23:50|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649395450000|2022-04-08 05:24:10|1032|1031|1032|1031|1032.3|1031|1032|1030.8|0
1649395460000|2022-04-08 05:24:20|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|0
1649395490000|2022-04-08 05:24:50|1031.6|1031|1032.1|1031.1|1032.1|1031.1|1031.6|1031|1
1649395500000|2022-04-08 05:25:00|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649395550000|2022-04-08 05:25:50|1032.1|1031.5|1032.3|1031.7|1032.3|1031.7|1032.1|1031.5|1
1649395560000|2022-04-08 05:26:00|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1
1649395570000|2022-04-08 05:26:10|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1649395580000|2022-04-08 05:26:20|1032.4|1030.9|1032.1|1031.1|1032.4|1031.1|1032.1|1030.9|0
1649395590000|2022-04-08 05:26:30|1032|1031|1032|1031|1032|1031|1032|1031|1
1649395610000|2022-04-08 05:26:50|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|0
1649395640000|2022-04-08 05:27:20|1031.6|1031|1032|1031|1032.4|1031|1031.5|1030.8|1
1649395650000|2022-04-08 05:27:30|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|0
1649395700000|2022-04-08 05:28:20|1031.7|1031.1|1032.7|1031.2|1032.7|1031.2|1031.7|1031.1|1
1649395760000|2022-04-08 05:29:20|||||||||3
1649395770000|2022-04-08 05:29:30|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649395780000|2022-04-08 05:29:40|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649395790000|2022-04-08 05:29:50|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1649395800000|2022-04-08 05:30:00|1032.6|1031.1|1032.9|1032.3|1032.9|1032.3|1032.3|1030.9|0
1649395890000|2022-04-08 05:31:30|1032.7|1032.1|1032.8|1031.8|1032.9|1032.2|1032.7|1031.8|1
1649395900000|2022-04-08 05:31:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649395920000|2022-04-08 05:32:00|1032.8|1031.8|1032.9|1031.9|1032.9|1031.9|1032.8|1031.8|0
1649395930000|2022-04-08 05:32:10|1032.8|1032.2|1033.2|1032.2|1033.2|1032.2|1032.8|1032|1
1649395980000|2022-04-08 05:33:00|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649396020000|2022-04-08 05:33:40|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649396040000|2022-04-08 05:34:00|1032.7|1032.1|1033|1032|1033|1032.1|1032.7|1032|1
1649396050000|2022-04-08 05:34:10|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649396070000|2022-04-08 05:34:30|||||||||1
1649396090000|2022-04-08 05:34:50|1033|1032|1033|1032|1033|1032|1033|1032|1
1649396100000|2022-04-08 05:35:00|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649396130000|2022-04-08 05:35:30|1033.1|1031.6|1033|1031.5|1033.1|1031.6|1033|1031.5|0
1649396160000|2022-04-08 05:36:00|1032.7|1031.7|1032.6|1031.6|1032.7|1031.7|1032.6|1031.6|0
1649396210000|2022-04-08 05:36:50|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649396220000|2022-04-08 05:37:00|1032.2|1031.6|1032|1031.4|1032.3|1031.6|1032|1031.2|0
1649396230000|2022-04-08 05:37:10|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|0
1649396240000|2022-04-08 05:37:20|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|0
1649396250000|2022-04-08 05:37:30|1031.7|1031.1|1032.2|1030.7|1032.2|1031.1|1031.7|1030.7|1
1649396260000|2022-04-08 05:37:40|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649396310000|2022-04-08 05:38:30|1032.1|1031.1|1032|1031.4|1032.2|1031.4|1032|1031.1|0
1649396320000|2022-04-08 05:38:40|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|0
1649396340000|2022-04-08 05:39:00|1032.5|1031.9|1032.7|1031.7|1032.7|1031.9|1032.5|1031.7|1
1649396360000|2022-04-08 05:39:20|1032.9|1031.4|1032.7|1031.7|1032.9|1031.7|1032.6|1031.4|0
1649396400000|2022-04-08 05:40:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649396420000|2022-04-08 05:40:20|1032.3|1031.7|1032.4|1031.8|1032.4|1031.8|1032.3|1031.7|0
1649396430000|2022-04-08 05:40:30|||||||||1
1649396440000|2022-04-08 05:40:40|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1649396470000|2022-04-08 05:41:10|1032.9|1032.1|1033.1|1032.1|1033.1|1032.1|1032.9|1032.1|1
1649396490000|2022-04-08 05:41:30|||||||||1
1649396620000|2022-04-08 05:43:40|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|3
1649396630000|2022-04-08 05:43:50||1032.2||1032.2||1032.2||1032.2|1
1649396640000|2022-04-08 05:44:00|1033.4|1031.9|1032.9|1031.9|1033.4|1031.9|1032.9|1031.9|1
1649396650000|2022-04-08 05:44:10|1033.3|1031.8|1033|1032|1033.3|1032|1033|1031.8|0
1649396660000|2022-04-08 05:44:20|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649396680000|2022-04-08 05:44:40|1032.7|1032.1|1032.5|1031.5|1032.7|1032.1|1032.5|1031.5|2
1649396690000|2022-04-08 05:44:50|1032|1031|1032.9|1031.4|1032.9|1031.5|1032|1030.9|1
1649396700000|2022-04-08 05:45:00|1032.7|1031.7|1032.7|1031.7|1032.9|1031.7|1032.7|1031.4|0
1649396720000|2022-04-08 05:45:20|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649396730000|2022-04-08 05:45:30|1032.5|1031|1032.2|1031.2|1032.5|1031.2|1032.2|1031|0
1649396740000|2022-04-08 05:45:40|1032.5|1031|1032.7|1031.7|1032.9|1031.7|1032.5|1031|0
1649396750000|2022-04-08 05:45:50|1033|1031.5|1032.6|1031.6|1033|1031.6|1032.6|1031.4|0
1649396760000|2022-04-08 05:46:00|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649396770000|2022-04-08 05:46:10|1032.7|1031.7|1032.1|1031.5|1032.8|1031.7|1032.1|1031.1|0
1649396790000|2022-04-08 05:46:30|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|0
1649396800000|2022-04-08 05:46:40|1032|1031.4|1032.6|1031.1|1032.6|1031.4|1032|1031.1|1
1649396810000|2022-04-08 05:46:50|1032.5|1031.5|1033|1031.5|1033|1031.5|1032.5|1031.3|0
1649396820000|2022-04-08 05:47:00|1032.7|1031.7|1032.4|1030.9|1032.7|1031.7|1032.1|1030.9|0
1649396830000|2022-04-08 05:47:10|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649396850000|2022-04-08 05:47:30|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649396860000|2022-04-08 05:47:40|1032.5|1031|1032.1|1031.1|1032.6|1031.1|1032.1|1031|0
1649396880000|2022-04-08 05:48:00|1031.9|1031.3|1032.1|1031.1|1032.1|1031.3|1031.9|1031.1|0
1649396890000|2022-04-08 05:48:10|1032.4|1030.9|1032.1|1031.1|1032.4|1031.1|1032.1|1030.9|0
1649396900000|2022-04-08 05:48:20|1032.3|1030.8|1032.1|1031.1|1032.3|1031.1|1032.1|1030.8|0
1649396920000|2022-04-08 05:48:40|1032.8|1031.3|1032.5|1031.5|1032.8|1031.5|1032.5|1031.3|0
1649396930000|2022-04-08 05:48:50|1032.8|1031.3|1033|1031.5|1033|1031.6|1032.6|1031.3|0
1649396950000|2022-04-08 05:49:10|1032.9|1031.4|1032.8|1031.3|1032.9|1031.4|1032.8|1031.3|0
1649396960000|2022-04-08 05:49:20|1032.5|1031.5|1032.6|1031.6|1032.8|1031.6|1032.5|1031.3|0
1649396980000|2022-04-08 05:49:40|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649397000000|2022-04-08 05:50:00|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649397010000|2022-04-08 05:50:10|1032.6|1031.6|1032.9|1031.4|1032.9|1031.6|1032.6|1031.4|0
1649397020000|2022-04-08 05:50:20|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649397030000|2022-04-08 05:50:30|1032.8|1031.3|1032.5|1031.5|1032.8|1031.5|1032.5|1031.3|0
1649397040000|2022-04-08 05:50:40|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649397060000|2022-04-08 05:51:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649397090000|2022-04-08 05:51:30|1032.5|1031.9|1032.9|1031.9|1032.9|1031.9|1032.5|1031.7|0
1649397140000|2022-04-08 05:52:20|1032.7|1032.1|1032.9|1031.9|1033|1032.3|1032.7|1031.9|1
1649397150000|2022-04-08 05:52:30|1032.7|1032.1|1032.9|1031.9|1032.9|1032.1|1032.7|1031.9|0
1649397180000|2022-04-08 05:53:00|1032.7|1032.1|1032.9|1032.3|1032.9|1032.3|1032.7|1032.1|0
1649397190000|2022-04-08 05:53:10|1032.7|1032.1|1032.8|1032.2|1032.8|1032.2|1032.7|1032.1|0
1649397240000|2022-04-08 05:54:00|1032.7|1032.1|1033|1032|1033|1032.1|1032.7|1031.9|1
1649397250000|2022-04-08 05:54:10|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|0
1649397270000|2022-04-08 05:54:30|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1649397280000|2022-04-08 05:54:40|1032.6|1032|1032.7|1032.1|1032.7|1032.1|1032.6|1032|0
1649397290000|2022-04-08 05:54:50|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1649397320000|2022-04-08 05:55:20|1032.6|1032|1032.7|1032.1|1032.7|1032.1|1032.6|1032|1
1649397330000|2022-04-08 05:55:30|1032.6|1032|1032.5|1031.9|1032.6|1032|1032.5|1031.9|0
1649397350000|2022-04-08 05:55:50|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032|1031.4|2
1649397380000|2022-04-08 05:56:20|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649397390000|2022-04-08 05:56:30|1032.4|1031.8|1032.4|1031.8|1032.6|1031.8|1032.4|1031.6|0
1649397420000|2022-04-08 05:57:00|1032.6|1031.6|1032.4|1031.8|1032.6|1031.8|1032.4|1031.6|0
1649397430000|2022-04-08 05:57:10|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.5|1031.5|0
1649397440000|2022-04-08 05:57:20|1032.2|1031.6|1032.5|1031.5|1032.5|1031.6|1032.2|1031.5|1
1649397450000|2022-04-08 05:57:30|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649397460000|2022-04-08 05:57:40|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649397470000|2022-04-08 05:57:50|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649397480000|2022-04-08 05:58:00|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649397490000|2022-04-08 05:58:10|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.5|1031.5|0
1649397500000|2022-04-08 05:58:20|1033.1|1031.6|1032.8|1032.2|1033.2|1032.2|1032.8|1031.5|3
1649397540000|2022-04-08 05:59:00|1033|1032|1032.7|1031.7|1033|1032|1032.7|1031.5|0
1649397550000|2022-04-08 05:59:10|1032.4|1031.8|1032.5|1031.5|1032.5|1031.8|1032.4|1031.5|0
1649397560000|2022-04-08 05:59:20|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|0
1649397580000|2022-04-08 05:59:40|1032.9|1031.9|1033|1032|1033|1032|1032.9|1031.9|1
1649397590000|2022-04-08 05:59:50|1032.7|1031.5|1032.7|1031.7|1032.7|1031.7|1032.7|1031.5|0
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033|1031.5|1033.1|1031.7|1032|1031.4|1
1649397610000|2022-04-08 06:00:10|1032.7|1031.7|1032.5|1031.9|1032.7|1031.9|1032.5|1031.7|0
1649397630000|2022-04-08 06:00:30|1032.4|1031.8|1032.3|1031.7|1032.4|1031.8|1032.3|1031.7|0
1649397650000|2022-04-08 06:00:50|1032.2|1031.6|1032|1031.4|1032.2|1031.6|1032|1031.4|6
1649397660000|2022-04-08 06:01:00|1032.3|1031.3|1033|1031.5|1033|1031.5|1032.3|1031.3|5
1649397670000|2022-04-08 06:01:10|1033.1|1031.6|1033|1031.5|1033.1|1031.6|1033|1031.5|0
1649397700000|2022-04-08 06:01:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649397710000|2022-04-08 06:01:50|1033.1|1031.6|1032.7|1031.7|1033.1|1031.7|1032.7|1031.6|0
1649397780000|2022-04-08 06:03:00|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1649397800000|2022-04-08 06:03:20|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|0
1649397830000|2022-04-08 06:03:50|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649397850000|2022-04-08 06:04:10|1033|1032|1033|1032|1033|1032|1033|1032|1
1649397870000|2022-04-08 06:04:30|1032.7|1032.1|1033|1032|1033|1032.1|1032.7|1032|1
1649397920000|2022-04-08 06:05:20|1032.8|1032.2|1033.4|1032.8|1033.6|1032.8|1032.8|1032.2|5
1649397930000|2022-04-08 06:05:30|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1649397940000|2022-04-08 06:05:40|1033.4|1032.8|1033.5|1032.5|1033.5|1032.8|1033.4|1032.4|0
1649397950000|2022-04-08 06:05:50|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1
1649397960000|2022-04-08 06:06:00|1033.6|1032.1|1033.2|1032.2|1033.7|1032.5|1033.2|1032.1|1
1649397990000|2022-04-08 06:06:30|1033.5|1032|1033.6|1032.1|1033.6|1032.1|1033.5|1032|1
1649398000000|2022-04-08 06:06:40|1033.5|1032|1033.6|1032.1|1033.6|1032.5|1033.5|1032|1
1649398010000|2022-04-08 06:06:50|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649398020000|2022-04-08 06:07:00|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649398030000|2022-04-08 06:07:10|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1649398040000|2022-04-08 06:07:20|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1
1649398050000|2022-04-08 06:07:30|1033.4|1031.9|1033.1|1032.1|1033.4|1032.1|1033.1|1031.9|0
1649398090000|2022-04-08 06:08:10|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1649398130000|2022-04-08 06:08:50|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649398140000|2022-04-08 06:09:00|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|0
1649398150000|2022-04-08 06:09:10|1032.7|1032.1|1033|1032|1033.3|1032.1|1032.7|1031.8|1
1649398160000|2022-04-08 06:09:20|1032.6|1031.7|1033.4|1031.9|1033.4|1032|1032.6|1031.7|1
1649398190000|2022-04-08 06:09:50|1033.1|1032.1|1033.1|1031.6|1033.4|1032.1|1033|1031.6|0
1649398200000|2022-04-08 06:10:00|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649398210000|2022-04-08 06:10:10|1033|1032|1032.9|1031.9|1033|1032|1032.9|1031.9|0
1649398230000|2022-04-08 06:10:30|1033.1|1031.6|1033.2|1031.7|1033.2|1031.7|1033.1|1031.6|0
1649398250000|2022-04-08 06:10:50|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649398330000|2022-04-08 06:12:10|1033.1|1032.1|1033.5|1032|1033.5|1032.1|1033.1|1031.8|0
1649398340000|2022-04-08 06:12:20|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1649398350000|2022-04-08 06:12:30|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649398410000|2022-04-08 06:13:30|1033|1032|1033.1|1031.6|1033.3|1032|1032.8|1031.6|0
1649398420000|2022-04-08 06:13:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649398430000|2022-04-08 06:13:50|1033|1032|1033.3|1031.8|1033.3|1032|1033|1031.8|0
1649398440000|2022-04-08 06:14:00|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1649398460000|2022-04-08 06:14:20|1033.2|1031.7|1033.4|1031.9|1033.4|1031.9|1033.2|1031.7|0
1649398470000|2022-04-08 06:14:30|1033.1|1032.1|1033.1|1031.6|1033.4|1032.1|1033.1|1031.6|0
1649398520000|2022-04-08 06:15:20|1032.9|1031.9|1033.4|1031.9|1033.4|1031.9|1032.9|1031.9|0
1649398600000|2022-04-08 06:16:40|1033.1|1032.1|1033.4|1031.9|1033.4|1032.1|1033.1|1031.9|0
1649398610000|2022-04-08 06:16:50|||||||||5
1649398630000|2022-04-08 06:17:10|||||||||2
1649398700000|2022-04-08 06:18:20|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649398720000|2022-04-08 06:18:40|1033|1032|1033|1032|1033|1032|1033|1032|0
1649398750000|2022-04-08 06:19:10|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|0
1649398770000|2022-04-08 06:19:30|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649398780000|2022-04-08 06:19:40|1033.3|1032.3|1033.5|1032|1033.5|1032.3|1033.3|1032|2
1649398800000|2022-04-08 06:20:00|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649398810000|2022-04-08 06:20:10|1033.5|1032|1033.2|1032.2|1033.5|1032.3|1033.2|1032|0
1649398820000|2022-04-08 06:20:20|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649398850000|2022-04-08 06:20:50|1033.3|1032.3|1033.6|1032.6|1033.6|1032.6|1033.2|1032.3|2
1649398860000|2022-04-08 06:21:00|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|0
1649398880000|2022-04-08 06:21:20|1034.5|1033|1034.1|1033.1|1034.5|1033.1|1034.1|1033|3
1649398890000|2022-04-08 06:21:30|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|0
1649398900000|2022-04-08 06:21:40|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649398910000|2022-04-08 06:21:50|1034.5|1033.5|1034.5|1033|1034.6|1033.5|1034.1|1032.8|0
1649398920000|2022-04-08 06:22:00|1034|1033.4|1034.5|1033|1034.7|1033.7|1034|1033|0
1649398940000|2022-04-08 06:22:20|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1649398950000|2022-04-08 06:22:30|1034.6|1033.1|1034.5|1033|1034.6|1033.2|1034.1|1033|0
1649399000000|2022-04-08 06:23:20|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|0
1649399010000|2022-04-08 06:23:30|1034.1|1033.1|1034.5|1033|1034.5|1033.1|1034.1|1033|0
1649399040000|2022-04-08 06:24:00|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|0
1649399070000|2022-04-08 06:24:30|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1649399100000|2022-04-08 06:25:00|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1649399110000|2022-04-08 06:25:10|1034|1033|1033.8|1033.2|1034|1033.2|1033.8|1033|0
1649399120000|2022-04-08 06:25:20|1034|1033|1033.8|1033.2|1034|1033.2|1033.8|1033|0
1649399130000|2022-04-08 06:25:30|1034|1033|1034|1033|1034|1033|1034|1033|0
1649399160000|2022-04-08 06:26:00|1034.3|1032.8|1033.8|1033.2|1034.3|1033.2|1033.8|1032.8|0
1649399170000|2022-04-08 06:26:10|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1
1649399210000|2022-04-08 06:26:50||1033.5||1033.5||1033.5||1033.5|0
1649399230000|2022-04-08 06:27:10||1033.1||1033.1||1033.1||1033.1|0
1649399270000|2022-04-08 06:27:50|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649399280000|2022-04-08 06:28:00|1034.4|1033.4|1034.5|1033|1034.6|1033.4|1034.4|1033|0
1649399400000|2022-04-08 06:30:00|1033.7|1032.7|1033.8|1032.3|1033.8|1032.7|1033.7|1032.3|2
1649399410000|2022-04-08 06:30:10|1033.5|1032.5|1034|1032.5|1034|1032.5|1033.4|1032.4|0
1649399450000|2022-04-08 06:30:50|||||||||2
1649399460000|2022-04-08 06:31:00|1033.7|1032.7|1033.5|1032|1033.7|1032.7|1033.5|1032|0
1649399470000|2022-04-08 06:31:10|1034|1032.5|1033.9|1032.4|1034|1032.5|1033.9|1032.4|0
1649399480000|2022-04-08 06:31:20|1033.2|1032.2|1033.5|1032|1033.5|1032.2|1033.2|1032|0
1649399520000|2022-04-08 06:32:00|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1649399550000|2022-04-08 06:32:30|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649399570000|2022-04-08 06:32:50|1034|1032.5|1034|1032.5|1034|1032.9|1033.9|1032.5|0
1649399600000|2022-04-08 06:33:20|1033.5|1032.4|1033.2|1032.2|1033.5|1032.4|1033.2|1032|0
1649399630000|2022-04-08 06:33:50|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649399670000|2022-04-08 06:34:30|1033.6|1032.1|1034.1|1032.6|1034.1|1032.6|1033.6|1032.1|4
1649399680000|2022-04-08 06:34:40|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1649399690000|2022-04-08 06:34:50|||||||||2
1649399700000|2022-04-08 06:35:00|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|0
1649399720000|2022-04-08 06:35:20|1033.8|1032.3|1033.6|1032.6|1033.8|1032.6|1033.6|1032.3|0
1649399870000|2022-04-08 06:37:50|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1649399900000|2022-04-08 06:38:20|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|0
1649399990000|2022-04-08 06:39:50|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1649400000000|2022-04-08 06:40:00|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649400050000|2022-04-08 06:40:50|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1
1649400120000|2022-04-08 06:42:00|1034.2|1033.6|1034|1032.5|1034.6|1033.6|1034|1032.5|0
1649400150000|2022-04-08 06:42:30|1034.1|1032.6|1034.2|1032.7|1034.2|1032.7|1034.1|1032.6|0
1649400160000|2022-04-08 06:42:40|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|0
1649400180000|2022-04-08 06:43:00|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034|1032.5|0
1649400210000|2022-04-08 06:43:30|1033.9|1032.4|1033.8|1032.3|1033.9|1032.4|1033.8|1032.3|0
1649400220000|2022-04-08 06:43:40|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649400250000|2022-04-08 06:44:10|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649400550000|2022-04-08 06:49:10|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649400590000|2022-04-08 06:49:50|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649400600000|2022-04-08 06:50:00|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|0
1649400660000|2022-04-08 06:51:00|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|3
1649400670000|2022-04-08 06:51:10|1032.1|1031.5|1032.6|1031.6|1032.6|1031.8|1032.1|1031.5|3
1649400680000|2022-04-08 06:51:20|1032.7|1032|1032.8|1031.8|1032.8|1032|1032.7|1031.7|0
1649400690000|2022-04-08 06:51:30|1032.6|1031.6|1032.5|1031.9|1032.6|1032|1032.5|1031.6|1
1649400700000|2022-04-08 06:51:40|1032.6|1031.6|1032.6|1031.6|1032.6|1031.9|1032.5|1031.6|0
1649400710000|2022-04-08 06:51:50||1032||1032||1032||1032|0
1649400720000|2022-04-08 06:52:00|1032.5|1031.6|1032.6|1032|1032.6|1032|1032.5|1031.6|0
1649400730000|2022-04-08 06:52:10|1032.9|1031.9|1032.8|1031.8|1032.9|1032.1|1032.7|1031.8|0
1649400740000|2022-04-08 06:52:20|1032.6|1032|1032.8|1031.8|1032.8|1032|1032.6|1031.8|0
1649400760000|2022-04-08 06:52:40|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1649400770000|2022-04-08 06:52:50|1032.7|1032.1|1032.8|1032.2|1032.8|1032.2|1032.7|1032.1|0
1649400780000|2022-04-08 06:53:00|1032.7|1032.1|1033|1031.5|1033|1032.1|1032.7|1031.5|0
1649400830000|2022-04-08 06:53:50|1032.9|1032.3|1033.1|1032.1|1033.1|1032.3|1032.9|1032.1|0
1649401080000|2022-04-08 06:58:00|1033|1032.4|1033.3|1032.7|1033.3|1032.7|1033|1032.3|0
1649401090000|2022-04-08 06:58:10|1033.2|1032.6|1033.2|1032.6|1033.3|1032.7|1033.2|1032.6|0
1649401100000|2022-04-08 06:58:20|1033.6||1033.2||1033.6||1033.2||2
1649401150000|2022-04-08 06:59:10|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1649401160000|2022-04-08 06:59:20|1033.2|1032.6|1033.3|1032.7|1033.3|1032.7|1033.2|1032.6|0
1649401210000|2022-04-08 07:00:10|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1649401240000|2022-04-08 07:00:40|1033.3|1032.7|1033.2|1032.6|1033.3|1032.7|1033.2|1032.6|0
1649401260000|2022-04-08 07:01:00|1033.5|1032.9|1033.4|1032.4|1033.5|1032.9|1033.4|1032.4|1
1649401320000|2022-04-08 07:02:00|1033.2|1032.6|1034|1032.5|1034|1033|1033.2|1032.4|1
1649401330000|2022-04-08 07:02:10|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1649401340000|2022-04-08 07:02:20|1033.9|1032.9|1034|1032.5|1034.1|1032.9|1033.9|1032.4|0
1649401360000|2022-04-08 07:02:40|1033.9|1032.4|1033.8|1032.3|1033.9|1032.6|1033.6|1032.2|0
1649401390000|2022-04-08 07:03:10|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1649401410000|2022-04-08 07:03:30|1033.2||1033.2||1033.2||1033.2||0
1649401420000|2022-04-08 07:03:40|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649401440000|2022-04-08 07:04:00|1033|1031.5|1032.7|1031.7|1033|1031.7|1032.7|1031.5|0
1649401450000|2022-04-08 07:04:10|1032.8|1032.2|1033|1032|1033|1032.2|1032.8|1032|0
1649401490000|2022-04-08 07:04:50|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|9
1649401500000|2022-04-08 07:05:00|1032.2|1031.6|1032|1030.5|1032.3|1031.6|1031.4|1030.3|4
1649401510000|2022-04-08 07:05:10|1031.5|1030.3|1031.8|1030.3|1031.8|1030.3|1031.5|1030.3|0
1649401530000|2022-04-08 07:05:30|1031.5|1030.5|1031.7|1030.7|1031.8|1030.7|1031.5|1030.3|0
1649401570000|2022-04-08 07:06:10|1031.9|1030.4|1031.5|1030.5|1031.9|1030.5|1031.5|1030.4|0
1649401600000|2022-04-08 07:06:40|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649401630000|2022-04-08 07:07:10|1031.1|1030.5|1030.2|1029.6|1031.1|1030.5|1030.2|1029.5|7
1649401640000|2022-04-08 07:07:20|1030.8|1029.3|1030.5|1029.5|1030.8|1029.5|1030.5|1029.3|2
1649401650000|2022-04-08 07:07:30|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1
1649401660000|2022-04-08 07:07:40|1030.4|1029.4|1030|1029|1030.4|1029.4|1030|1029|2
1649401680000|2022-04-08 07:08:00||1029.4||1029.4||1029.4||1029.4|0
1649401720000|2022-04-08 07:08:40|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1
1649401740000|2022-04-08 07:09:00|1030.2|1029.2|1030.4|1028.9|1030.4|1029.2|1030.2|1028.9|1
1649401750000|2022-04-08 07:09:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649401760000|2022-04-08 07:09:20|1030.2|1028.7|1030.2|1028.7|1030.3|1028.8|1030.2|1028.7|1
1649401770000|2022-04-08 07:09:30|1029.9|1028.9|1029.9|1028.9|1029.9|1029.1|1029.7|1028.9|0
1649401780000|2022-04-08 07:09:40|1029.6|1029|1029.6|1028.6|1029.7|1029|1029.6|1028.6|0
1649401790000|2022-04-08 07:09:50|1029.4|1028.8|1029.5|1028.9|1029.6|1028.9|1029.4|1028.5|0
1649401800000|2022-04-08 07:10:00|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649401810000|2022-04-08 07:10:10|1029.4|1028.8|1030|1029.4|1030|1029.4|1029.4|1028.8|3
1649401820000|2022-04-08 07:10:20|1030.2|1029.2|1030|1029|1030.2|1029.2|1030|1029|0
1649401830000|2022-04-08 07:10:30|1030.1|1029.1|1030|1029.4|1030.1|1029.4|1029.9|1029.1|0
1649401840000|2022-04-08 07:10:40||1029||1029||1029||1029|0
1649401850000|2022-04-08 07:10:50|1029.9|1029.3|1030|1029|1030.2|1029.3|1029.9|1028.7|1
1649401860000|2022-04-08 07:11:00|1029.7|1029.1|1029.5|1028.9|1029.9|1029.1|1029.5|1028.7|0
1649401870000|2022-04-08 07:11:10|1029.7|1028.7|1029.3|1028.7|1029.7|1028.7|1029.2|1028.6|0
1649401890000|2022-04-08 07:11:30|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|3
1649401900000|2022-04-08 07:11:40|1030|1029|1030.5|1029|1030.5|1029|1030|1028.9|1
1649401920000|2022-04-08 07:12:00|1030.8|1029.3|1030.5|1029.5|1031|1029.5|1030.5|1029.3|0
1649401970000|2022-04-08 07:12:50|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1649401980000|2022-04-08 07:13:00|1030.6|1029.1|1030.5|1029|1030.6|1029.1|1030.5|1029|1
1649402010000|2022-04-08 07:13:30|1030.4|1028.9|1030.3|1028.8|1030.4|1028.9|1030.3|1028.8|0
1649402020000|2022-04-08 07:13:40|1030.2|1028.7|1029.9|1028.9|1030.2|1028.9|1029.9|1028.7|0
1649402030000|2022-04-08 07:13:50|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|0
1649402050000|2022-04-08 07:14:10|1029.5|1028.9|1029.3|1028.7|1029.7|1028.9|1029.3|1028.6|0
1649402060000|2022-04-08 07:14:20|1029.6|1028.1|1029.3|1027.8|1029.6|1028.1|1029.3|1027.8|8
1649402070000|2022-04-08 07:14:30|1029.1|1028.1|1029.3|1028.3|1029.3|1028.5|1029.1|1028.1|1
1649402080000|2022-04-08 07:14:40|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1
1649402100000|2022-04-08 07:15:00|||||||||2
1649402110000|2022-04-08 07:15:10|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|3
1649402120000|2022-04-08 07:15:20|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649402130000|2022-04-08 07:15:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1
1649402140000|2022-04-08 07:15:40|1029.5|1028.5|1029.8|1028.3|1029.8|1028.5|1029.5|1028.3|0
1649402180000|2022-04-08 07:16:20|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649402200000|2022-04-08 07:16:40|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649402210000|2022-04-08 07:16:50|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649402240000|2022-04-08 07:17:20|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649402270000|2022-04-08 07:17:50|1029.9|1028.9|1030.4|1028.9|1030.4|1028.9|1029.9|1028.6|3
1649402280000|2022-04-08 07:18:00|1030.3|1028.8|1030.2|1028.7|1030.3|1029|1030|1028.7|0
1649402290000|2022-04-08 07:18:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649402340000|2022-04-08 07:19:00|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1
1649402360000|2022-04-08 07:19:20|1030.1|1028.6|1029.8|1028.3|1030.1|1028.6|1029.8|1028.3|0
1649402370000|2022-04-08 07:19:30|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649402400000|2022-04-08 07:20:00|1029.8|1028.3|1029.5|1028.5|1029.8|1028.5|1029.5|1028.3|1
1649402410000|2022-04-08 07:20:10|1029.4|1028.4|1029.3|1028.3|1029.4|1028.4|1029.3|1028.3|0
1649402430000|2022-04-08 07:20:30|1029.1|1028.5|1029.3|1027.8|1029.3|1028.5|1029.1|1027.7|1
1649402450000|2022-04-08 07:20:50|1029.1|1027.6|1028.5|1027.9|1029.1|1027.9|1028.5|1027.6|0
1649402460000|2022-04-08 07:21:00|1028.1|1027.5|1027.8|1027.2|1028.1|1027.5|1027.8|1027.2|2
1649402480000|2022-04-08 07:21:20|1028.1|1026.6|1027.7|1026.7|1028.1|1026.7|1027.7|1026.4|4
1649402490000|2022-04-08 07:21:30|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1649402500000|2022-04-08 07:21:40|1027.3|1026.7|1027|1026.4|1027.3|1026.7|1027|1026.2|1
1649402520000|2022-04-08 07:22:00|1027.1|1026.1|1027|1026|1027.1|1026.1|1027|1026|2
1649402540000|2022-04-08 07:22:20|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|0
1649402560000|2022-04-08 07:22:40|1027.6|1026.1|1028.3|1026.8|1028.3|1026.8|1027.6|1026.1|4
1649402580000|2022-04-08 07:23:00|1028.5|1027|1028.4|1026.9|1029|1027.5|1028.4|1026.9|1
1649402630000|2022-04-08 07:23:50|1028.2|1027.2|1028.4|1027.4|1028.4|1027.4|1028.2|1027.2|0
1649402640000|2022-04-08 07:24:00|1028.7|1027.2|1028.4|1027.4|1028.7|1027.4|1028.4|1027.2|3
1649402650000|2022-04-08 07:24:10|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649402680000|2022-04-08 07:24:40|1028.5|1027.5|1028.6|1027.1|1028.6|1027.5|1028.5|1027.1|2
1649402690000|2022-04-08 07:24:50|1028.7|1027.2|1029.2|1027.7|1029.2|1027.7|1028.7|1027.2|3
1649402700000|2022-04-08 07:25:00|1029|1027.5|1028.7|1027.2|1029|1027.5|1028.7|1027.2|0
1649402710000|2022-04-08 07:25:10|||||||||1
1649402740000|2022-04-08 07:25:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649402760000|2022-04-08 07:26:00|1028.4|1026.9|1028.3|1026.8|1028.4|1026.9|1028.3|1026.8|1
1649402790000|2022-04-08 07:26:30|1027.8|1026.3|1027.6|1026.6|1027.9|1026.6|1027.6|1026.3|1
1649402830000|2022-04-08 07:27:10|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1649402870000|2022-04-08 07:27:50|1027.6|1026.6|1027.2|1026.2|1027.6|1026.6|1027.2|1026.2|1
1649402880000|2022-04-08 07:28:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1649402890000|2022-04-08 07:28:10|1027|1026|1026.8|1025.8|1027|1026.2|1026.8|1025.8|1
1649402900000|2022-04-08 07:28:20|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1649402930000|2022-04-08 07:28:50|1026.5|1025.9|1027.6|1026.1|1027.6|1026.1|1026.5|1025.9|2
1649402940000|2022-04-08 07:29:00|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1649402950000|2022-04-08 07:29:10|1027.2|1025.7|1027.1|1025.6|1027.2|1025.7|1027.1|1025.6|1
1649402960000|2022-04-08 07:29:20|1027.3|1025.8|1027.2|1025.7|1027.3|1025.8|1027.2|1025.7|1
1649402970000|2022-04-08 07:29:30|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|0
1649403000000|2022-04-08 07:30:00|1026.8|1025.8|1026.6|1025.6|1026.8|1025.8|1026.6|1025.6|0
1649403010000|2022-04-08 07:30:10|1026.9|1025.4|1027|1026|1027|1026|1026.9|1025.4|0
1649403040000|2022-04-08 07:30:40|1027.1|1026.1|1027.2|1026.2|1027.2|1026.5|1027.1|1026.1|0
1649403060000|2022-04-08 07:31:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1649403070000|2022-04-08 07:31:10|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|0
1649403120000|2022-04-08 07:32:00|||||||||1
1649403130000|2022-04-08 07:32:10|1027|1026.4|1026.6|1025.6|1027.2|1026.4|1026.6|1025.6|3
1649403140000|2022-04-08 07:32:20|1026.9|1025.4|1026.8|1025.8|1026.9|1025.8|1026.7|1025.4|1
1649403150000|2022-04-08 07:32:30|1026.7|1026.1|1026.9|1025.9|1027.4|1026.1|1026.7|1025.9|1
1649403160000|2022-04-08 07:32:40|1026.8|1025.8|1026.8|1025.8|1026.8|1026.1|1026.7|1025.8|0
1649403170000|2022-04-08 07:32:50|1026.6|1026|1026.8|1026.2|1026.8|1026.2|1026.6|1026|2
1649403180000|2022-04-08 07:33:00|1026.7|1026.1|1026.9|1025.9|1026.9|1026.1|1026.7|1025.9|0
1649403190000|2022-04-08 07:33:10|1026.8|1025.8|1026.5|1025.9|1026.8|1025.9|1026.5|1025.8|0
1649403240000|2022-04-08 07:34:00|1026.7|1025.7|1026.5|1025.9|1026.7|1025.9|1026.5|1025.7|1
1649403250000|2022-04-08 07:34:10|1026.9|1026.2|1027.2|1026.2|1027.2|1026.2|1026.9|1026.1|4
1649403290000|2022-04-08 07:34:50|1027|1026.4|1027.1|1026.5|1027.1|1026.5|1027|1026.4|0
1649403310000|2022-04-08 07:35:10|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|3
1649403320000|2022-04-08 07:35:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649403330000|2022-04-08 07:35:30|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649403340000|2022-04-08 07:35:40|1028.3|1027.3|1028.4|1027.4|1028.4|1027.4|1028.3|1027.3|0
1649403350000|2022-04-08 07:35:50|1028.6|1027.1|1028.2|1027.2|1028.6|1027.2|1028.2|1027.1|1
1649403370000|2022-04-08 07:36:10|||||||||1
1649403400000|2022-04-08 07:36:40|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649403420000|2022-04-08 07:37:00|1027.2|1026.2|1027.2|1026.2|1027.8|1026.5|1027.1|1026|14
1649403430000|2022-04-08 07:37:10|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1
1649403480000|2022-04-08 07:38:00|1027|1026|1026.7|1026.1|1027|1026.1|1026.7|1025.9|1
1649403490000|2022-04-08 07:38:10|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|1
1649403540000|2022-04-08 07:39:00|1027|1026.2|1027.1|1026.5|1027.2|1026.5|1027|1026.2|2
1649403550000|2022-04-08 07:39:10|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|5
1649403560000|2022-04-08 07:39:20|1027.3|1026.2|1027.3|1026.3|1027.3|1026.3|1027.3|1026.2|0
1649403570000|2022-04-08 07:39:30|1027|1026.4|1027.7|1026.2|1027.7|1026.4|1026.8|1026.1|0
1649403600000|2022-04-08 07:40:00|1027.4|1026.4|1027.3|1025.8|1027.4|1026.4|1027.3|1025.8|0
1649403610000|2022-04-08 07:40:10|||||||||1
1649403620000|2022-04-08 07:40:20|1027|1026.4|1027.1|1026.5|1027.1|1026.5|1027|1026.4|1
1649403650000|2022-04-08 07:40:50|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|2
1649403690000|2022-04-08 07:41:30|||||||||1
1649403710000|2022-04-08 07:41:50|1027.2|1026.2|1027.4|1025.9|1027.4|1026.2|1027.2|1025.9|0
1649403740000|2022-04-08 07:42:20|1027.2|1026.2|1027.2|1026.2|1027.3|1026.2|1027.1|1025.8|0
1649403760000|2022-04-08 07:42:40|1027|1026.4|1027.1|1026.5|1027.1|1026.5|1027|1026.4|0
1649403780000|2022-04-08 07:43:00|1027.3|1026.3|1027.1|1026.5|1027.4|1026.6|1027.1|1026.3|1
1649403830000|2022-04-08 07:43:50|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1
1649403840000|2022-04-08 07:44:00|1026.5|1025.9|1026.6|1026|1026.7|1026|1026.5|1025.7|1
1649403900000|2022-04-08 07:45:00|1026.7|1026.1|1026.6|1026|1026.8|1026.1|1026.6|1025.8|1
1649403910000|2022-04-08 07:45:10|1026.7|1025.2|1026.7|1025.7|1026.7|1025.7|1026.5|1025.2|0
1649403930000|2022-04-08 07:45:30|1026.5|1025.9|1026.6|1026|1026.6|1026|1026.5|1025.9|0
1649403960000|2022-04-08 07:46:00|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1
1649404000000|2022-04-08 07:46:40|1026.8|1025.3|1026.6|1025.6|1026.8|1025.6|1026.6|1025.3|0
1649404010000|2022-04-08 07:46:50|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1649404020000|2022-04-08 07:47:00|1026.8|1025.3|1026.7|1025.7|1026.8|1025.7|1026.7|1025.3|1
1649404040000|2022-04-08 07:47:20|1026.9|1025.4|1026.8|1025.3|1026.9|1025.4|1026.8|1025.3|0
1649404080000|2022-04-08 07:48:00|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1
1649404100000|2022-04-08 07:48:20|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|0
1649404110000|2022-04-08 07:48:30|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1649404140000|2022-04-08 07:49:00|1026.5|1025.9|1026.6|1026|1026.6|1026|1026.5|1025.9|1
1649404150000|2022-04-08 07:49:10|1027.3|1026.7|1027.6|1026.6|1027.6|1026.7|1027.3|1026.6|1
1649404160000|2022-04-08 07:49:20|1027.3|1026.7|1027.2|1026.2|1027.3|1026.7|1027.2|1026.2|0
1649404190000|2022-04-08 07:49:50|1027.6|1027|1027.7|1026.7|1027.7|1027|1027.3|1026.6|1
1649404200000|2022-04-08 07:50:00|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|0
1649404210000|2022-04-08 07:50:10|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1649404220000|2022-04-08 07:50:20|||||||||1
1649404260000|2022-04-08 07:51:00|1027.8|1026.8|1027.9|1026.9|1027.9|1026.9|1027.8|1026.8|1
1649404310000|2022-04-08 07:51:50|1028.3|1027.3|1028.3|1027.7|1028.3|1027.7|1028.3|1027.3|1
1649404330000|2022-04-08 07:52:10|1028.4|1027.4|1028.4|1026.9|1028.4|1027.4|1028.4|1026.9|0
1649404380000|2022-04-08 07:53:00|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1
1649404420000|2022-04-08 07:53:40|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|10
1649404430000|2022-04-08 07:53:50|1028.5|1027.5|1028.7|1027.7|1028.7|1027.7|1028.4|1027.2|0
1649404520000|2022-04-08 07:55:20|1028.8|1027.3|1028.4|1027.4|1028.8|1027.5|1028.4|1027.3|0
1649404560000|2022-04-08 07:56:00|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1
1649404580000|2022-04-08 07:56:20|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649404610000|2022-04-08 07:56:50|1028.4|1027.8|1028.7|1027.7|1028.7|1027.8|1028.4|1027.7|0
1649404620000|2022-04-08 07:57:00|||||||||1
1649404680000|2022-04-08 07:58:00|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1649404700000|2022-04-08 07:58:20|||||||||1
1649404720000|2022-04-08 07:58:40|1029.1|1028.5|1030.4|1028.9|1030.4|1029.4|1029.1|1028.5|7
1649404730000|2022-04-08 07:58:50|1030.6|1029.1|1029.4|1028.8|1030.6|1029.1|1029.4|1028.8|2
1649404740000|2022-04-08 07:59:00|1029.6|1028.6|1029.4|1028.4|1029.6|1028.6|1029.4|1028.4|0
1649404760000|2022-04-08 07:59:20|1029.6|1028.1|1029.4|1027.9|1029.6|1028.4|1029.4|1027.9|0
1649404780000|2022-04-08 07:59:40||1028.4||1028.4||1028.4||1028.4|0
1649404870000|2022-04-08 08:01:10|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649404890000|2022-04-08 08:01:30|1029|1028.4|1029.1|1028.5|1029.1|1028.5|1029|1028.4|0
1649404910000|2022-04-08 08:01:50|1029|1028.4|1029.2|1028.2|1029.2|1028.4|1029|1028.2|1
1649404920000|2022-04-08 08:02:00|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.8|1027.8|0
1649404990000|2022-04-08 08:03:10|1029|1028|1029.2|1028.2|1029.2|1028.2|1029|1028|2
1649405010000|2022-04-08 08:03:30|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1
1649405030000|2022-04-08 08:03:50|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1
1649405090000|2022-04-08 08:04:50|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1
1649405100000|2022-04-08 08:05:00|1029.7|1028.7|1029.2|1028.2|1029.7|1028.7|1029.2|1028.2|0
1649405110000|2022-04-08 08:05:10|1029|1028|1029.2|1027.7|1029.2|1028|1029|1027.7|0
1649405120000|2022-04-08 08:05:20|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649405130000|2022-04-08 08:05:30|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649405150000|2022-04-08 08:05:50|1028.3|1027.3|1028.7|1028.1|1028.7|1028.1|1028.2|1027.2|1
1649405160000|2022-04-08 08:06:00|1028.9|1027.4|1028.7|1027.7|1028.9|1027.8|1028.7|1027.4|0
1649405180000|2022-04-08 08:06:20|1028.9|1028.1|1028.9|1027.9|1028.9|1028.1|1028.9|1027.9|0
1649405190000|2022-04-08 08:06:30|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|0
1649405240000|2022-04-08 08:07:20|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649405270000|2022-04-08 08:07:50|1028.9|1027.9|1028.8|1027.8|1028.9|1027.9|1028.8|1027.8|0
1649405280000|2022-04-08 08:08:00|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1
1649405290000|2022-04-08 08:08:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649405300000|2022-04-08 08:08:20|1028|1027|1028|1027|1028|1027|1028|1027|0
1649405340000|2022-04-08 08:09:00|1027.7|1027.1|1028.2|1026.7|1028.2|1027.1|1027.7|1026.7|0
1649405350000|2022-04-08 08:09:10|1027.8|1027.2|1028.4|1027.4|1028.4|1027.4|1027.8|1027.2|0
1649405360000|2022-04-08 08:09:20|1028.9|1028.1|1028.7|1028.1|1028.9|1028.1|1028.7|1028.1|1
1649405380000|2022-04-08 08:09:40|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649405390000|2022-04-08 08:09:50|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|0
1649405410000|2022-04-08 08:10:10|1029.1|1027.6|1029|1027.5|1029.1|1027.6|1029|1027.5|1
1649405420000|2022-04-08 08:10:20|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649405430000|2022-04-08 08:10:30|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649405460000|2022-04-08 08:11:00|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649405500000|2022-04-08 08:11:40|1028.4|1027.4|1028.5|1027|1028.5|1027.4|1028.3|1027|0
1649405520000|2022-04-08 08:12:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649405570000|2022-04-08 08:12:50|1028.2|1027.2|1028.8|1027.8|1028.8|1027.8|1028.2|1027.2|0
1649405580000|2022-04-08 08:13:00|1028.9|1027.9|1029|1027.5|1029|1027.9|1028.8|1027.5|0
1649405600000|2022-04-08 08:13:20|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649405620000|2022-04-08 08:13:40|1028.3|1027.3|1027.9|1026.9|1028.3|1027.3|1027.9|1026.9|2
1649405640000|2022-04-08 08:14:00|||||||||1
1649405680000|2022-04-08 08:14:40|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1649405700000|2022-04-08 08:15:00|1027.7|1026.7|1027.8|1026.3|1027.8|1026.8|1027.7|1026.3|4
1649405750000|2022-04-08 08:15:50|1027.4|1026.4|1027.7|1026.2|1027.7|1026.4|1027.3|1026|0
1649405800000|2022-04-08 08:16:40|1027.6|1026.1|1027.4|1025.9|1027.6|1026.1|1027.4|1025.9|1
1649405820000|2022-04-08 08:17:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1
1649405830000|2022-04-08 08:17:10|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|2
1649405840000|2022-04-08 08:17:20|1027.2|1026.2|1027.5|1026|1027.5|1026.2|1027.2|1026|0
1649405850000|2022-04-08 08:17:30|1027.4|1026.4|1027.7|1026.2|1027.7|1026.4|1027.4|1026.2|0
1649405860000|2022-04-08 08:17:40|1027.6|1026.6|1027.8|1026.3|1027.8|1026.6|1027.6|1026.3|0
1649405890000|2022-04-08 08:18:10|1027.6|1026.6|1027.9|1026.9|1027.9|1026.9|1027.6|1026.6|0
1649405920000|2022-04-08 08:18:40|1028.1|1026.6|1027.9|1026.4|1028.1|1026.6|1027.9|1026.4|0
1649405930000|2022-04-08 08:18:50|1027.7|1026.7|1027.9|1026.9|1027.9|1027.1|1027.7|1026.7|0
1649405960000|2022-04-08 08:19:20|1027.7|1027.1|1027.8|1027.2|1027.8|1027.2|1027.7|1027.1|0
1649406120000|2022-04-08 08:22:00|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1
1649406130000|2022-04-08 08:22:10|||||||||1
1649406160000|2022-04-08 08:22:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1649406170000|2022-04-08 08:22:50|1028.3|1027.7|1029.2|1028.2|1029.2|1028.2|1028.3|1027.7|0
1649406180000|2022-04-08 08:23:00|1029.4|1028.6|1029.4|1028.4|1029.4|1028.6|1029.4|1028.4|1
1649406200000|2022-04-08 08:23:20|||||||||1
1649406230000|2022-04-08 08:23:50|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649406240000|2022-04-08 08:24:00|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|0
1649406260000|2022-04-08 08:24:20|1029.7|1028.7|1029.6|1028.6|1029.9|1028.9|1029.5|1028.2|1
1649406270000|2022-04-08 08:24:30|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1
1649406290000|2022-04-08 08:24:50|1029.7|1028.7|1029.6|1028.6|1029.7|1028.7|1029.2|1028.5|0
1649406430000|2022-04-08 08:27:10|1029.9|1028.4|1030.3|1028.8|1030.3|1028.8|1029.9|1028.4|1
1649406440000|2022-04-08 08:27:20|1030.4|1028.9|1030.2|1029.2|1030.4|1029.2|1030.2|1028.9|0
1649406530000|2022-04-08 08:28:50|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|0
1649406540000|2022-04-08 08:29:00|1030.1|1029.1|1030.2|1029.2|1030.2|1029.2|1030.1|1029.1|0
1649406570000|2022-04-08 08:29:30|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|0
1649406580000|2022-04-08 08:29:40|1029.9|1029.3|1030|1029.4|1030|1029.4|1029.9|1029.3|0
1649406590000|2022-04-08 08:29:50|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1
1649406600000|2022-04-08 08:30:00|1030.2|1029.2|1029.1|1028.1|1030.2|1029.4|1029.1|1028.1|3
1649406610000|2022-04-08 08:30:10|1029|1028|1028.8|1027.8|1029|1028|1028.8|1027.8|0
1649406640000|2022-04-08 08:30:40|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649406670000|2022-04-08 08:31:10|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|3
1649406680000|2022-04-08 08:31:20|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649406690000|2022-04-08 08:31:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649406700000|2022-04-08 08:31:40|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649406710000|2022-04-08 08:31:50|1029|1028.4|1028.9|1028.3|1029|1028.4|1028.9|1028.3|2
1649406740000|2022-04-08 08:32:20|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1649406750000|2022-04-08 08:32:30|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649406770000|2022-04-08 08:32:50|1029.7|1029.1|1029.9|1028.4|1029.9|1029.1|1029.7|1028.4|6
1649406780000|2022-04-08 08:33:00|1029.7|1028.7|1029.9|1028.4|1029.9|1028.7|1029.7|1028.4|0
1649406800000|2022-04-08 08:33:20|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649406810000|2022-04-08 08:33:30||1029.1||1029.1||1029.1||1029.1|1
1649406820000|2022-04-08 08:33:40|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649406840000|2022-04-08 08:34:00|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1
1649406950000|2022-04-08 08:35:50|1029.1|1028.5|1029.3|1028.7|1029.3|1028.7|1029.1|1028.5|71
1649406960000|2022-04-08 08:36:00|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649406990000|2022-04-08 08:36:30|||||||||1
1649407020000|2022-04-08 08:37:00|1029.1|1028.3|1029.4|1028.4|1029.4|1028.4|1029.1|1028.3|1
1649407030000|2022-04-08 08:37:10|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|0
1649407050000|2022-04-08 08:37:30|1029.1|1028.5|1029.4|1028.4|1029.4|1028.6|1029.1|1028.4|1
1649407080000|2022-04-08 08:38:00|1029.2|1028.6|1029.4|1028.4|1029.4|1028.6|1029.2|1028.4|2
1649407100000|2022-04-08 08:38:20|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|0
1649407110000|2022-04-08 08:38:30|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|0
1649407130000|2022-04-08 08:38:50|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649407140000|2022-04-08 08:39:00|1029.9|1028.4|1029.4|1028.4|1029.9|1028.4|1029.4|1028.4|1
1649407200000|2022-04-08 08:40:00|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|2
1649407230000|2022-04-08 08:40:30|||||||||2
1649407240000|2022-04-08 08:40:40|1028.4|1026.9|1027.4|1026.4|1028.4|1027.1|1027.4|1026.4|16
1649407310000|2022-04-08 08:41:50|1027.1|1026.5|1027.8|1026.3|1027.9|1026.5|1026.9|1026.3|3
1649407340000|2022-04-08 08:42:20|1027.9|1027.3|1028.4|1027.4|1028.6|1027.4|1027.9|1027.1|1
1649407360000|2022-04-08 08:42:40|1028.9|1027.6|1028.6|1027.6|1028.9|1027.6|1028.6|1027.6|0
1649407370000|2022-04-08 08:42:50|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649407380000|2022-04-08 08:43:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649407390000|2022-04-08 08:43:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1
1649407410000|2022-04-08 08:43:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1
1649407420000|2022-04-08 08:43:40|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649407460000|2022-04-08 08:44:20|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1
1649407530000|2022-04-08 08:45:30|1028.4|1027.4|1028.7|1028.1|1028.7|1028.1|1028.4|1027.4|1
1649407540000|2022-04-08 08:45:40|1028.8|1027.8|1029|1027.5|1029|1027.8|1028.8|1027.4|0
1649407560000|2022-04-08 08:46:00|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.7|1027.7|0
1649407580000|2022-04-08 08:46:20|||||||||5
1649407620000|2022-04-08 08:47:00|1028.6|1028|1028.7|1027.2|1028.8|1028|1028.5|1027.2|0
1649407630000|2022-04-08 08:47:10|1028.2|1027.6|1027.8|1027.2|1028.2|1027.6|1027.8|1027.1|0
1649407640000|2022-04-08 08:47:20|1027.9|1027.3|1029|1027.5|1029|1027.6|1027.9|1027.1|5
1649407650000|2022-04-08 08:47:30|1028.3|1027.7|1028.2|1027.6|1028.4|1027.7|1028.2|1027.4|0
1649407660000|2022-04-08 08:47:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1
1649407670000|2022-04-08 08:47:50|1028.4|1026.9|1028.4|1026.9|1028.4|1027.1|1028.1|1026.9|0
1649407680000|2022-04-08 08:48:00|1028.1|1027.1|1027.8|1027.2|1028.1|1027.3|1027.8|1027.1|1
1649407720000|2022-04-08 08:48:40|1027.7|1026.7|1027.7|1027.1|1027.7|1027.1|1027.7|1026.7|0
1649407730000|2022-04-08 08:48:50|1027.8|1027.2|1028.2|1027.6|1028.3|1027.7|1027.8|1027.2|1
1649407740000|2022-04-08 08:49:00|1028.1|1027.1|1028.1|1027.1|1028.2|1027.4|1028|1027.1|2
1649407750000|2022-04-08 08:49:10|1027.9|1027.3|1027.9|1027.3|1028|1027.3|1027.6|1026.8|3
1649407760000|2022-04-08 08:49:20|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|1
1649407770000|2022-04-08 08:49:30|1027.9|1027.3|1028.8|1027.8|1028.8|1027.8|1027.9|1027.3|4
1649407780000|2022-04-08 08:49:40|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1
1649407800000|2022-04-08 08:50:00|1028.9|1027.9|1029.1|1027.6|1029.2|1027.9|1028.9|1027.6|0
1649407850000|2022-04-08 08:50:50|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1649407860000|2022-04-08 08:51:00|1029.3|1027.8|1029.1|1027.6|1029.5|1028.2|1029.1|1027.6|0
1649407870000|2022-04-08 08:51:10|1028.7|1028.1|1029.3|1028.7|1029.3|1028.7|1028.7|1028.1|0
1649407880000|2022-04-08 08:51:20|1029.5|1028|1029.2|1028.6|1029.5|1028.6|1029|1028|0
1649407900000|2022-04-08 08:51:40|1029.4|1027.9|1029.1|1028.1|1029.4|1028.1|1029.1|1027.9|0
1649407920000|2022-04-08 08:52:00|1029.4|1027.9|1029.3|1028.3|1029.4|1028.3|1029.1|1027.9|1
1649407940000|2022-04-08 08:52:20|1029.6|1028.6|1029.6|1029|1029.8|1029.1|1029.6|1028.6|1
1649407970000|2022-04-08 08:52:50|1029.8|1028.8|1029.6|1029|1029.8|1029|1029.6|1028.8|0
1649407980000|2022-04-08 08:53:00|1029.8|1028.8|1030.7|1029.7|1030.7|1029.8|1029.8|1028.8|6
1649407990000|2022-04-08 08:53:10|1030.5|1029.9|1030.5|1029.9|1030.9|1029.9|1030.5|1029.4|0
1649408000000|2022-04-08 08:53:20|1030.4|1028.9|1030.4|1028.9|1030.6|1029.6|1030.2|1028.9|1
1649408030000|2022-04-08 08:53:50|1030.1|1029.1|1030.1|1028.6|1030.1|1029.1|1030.1|1028.6|0
1649408040000|2022-04-08 08:54:00|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|0
1649408050000|2022-04-08 08:54:10|1030.1|1028.6|1030.3|1029.3|1030.3|1029.3|1030.1|1028.6|1
1649408090000|2022-04-08 08:54:50|1030.2|1029.6|1030.5|1029.5|1030.7|1029.6|1030.2|1029.1|0
1649408100000|2022-04-08 08:55:00|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|0
1649408110000|2022-04-08 08:55:10|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1649408120000|2022-04-08 08:55:20|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|8
1649408180000|2022-04-08 08:56:20|1029.6|1029|1029.8|1028.8|1029.8|1029|1029.6|1028.6|1
1649408190000|2022-04-08 08:56:30|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|2
1649408200000|2022-04-08 08:56:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|0
1649408220000|2022-04-08 08:57:00|1029.9|1028.4|1029.8|1028.8|1029.9|1028.8|1029.8|1028.4|2
1649408300000|2022-04-08 08:58:20|1030.1|1028.6|1030.6|1029.1|1030.6|1029.3|1030.1|1028.6|5
1649408310000|2022-04-08 08:58:30|1030.4|1029.4|1030.9|1029.4|1030.9|1029.4|1030.4|1029.4|0
1649408330000|2022-04-08 08:58:50|1030.7|1029.7|1030.5|1029.9|1030.8|1029.9|1030.5|1029.7|0
1649408350000|2022-04-08 08:59:10|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|0
1649408360000|2022-04-08 08:59:20|1030.5|1029.5|1030.6|1029.6|1030.6|1029.6|1030.5|1029.5|0
1649408370000|2022-04-08 08:59:30|1030.4|1029.8|1030.6|1029.6|1030.6|1029.8|1030.4|1029.6|0
1649408390000|2022-04-08 08:59:50|1030.7|1029.7|1030.8|1029.8|1030.8|1029.8|1030.7|1029.7|1
1649408440000|2022-04-08 09:00:40|1030.7|1030.1|1031.9|1030.4|1031.9|1030.4|1030.7|1030.1|16
1649408450000|2022-04-08 09:00:50|1031.8|1030.8|1032.3|1031.3|1032.4|1031.3|1031.8|1030.8|4
1649408460000|2022-04-08 09:01:00|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649408470000|2022-04-08 09:01:10|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|0
1649408480000|2022-04-08 09:01:20|1032|1030.5|1031.8|1030.8|1032|1030.8|1031.8|1030.5|0
1649408500000|2022-04-08 09:01:40|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1649408510000|2022-04-08 09:01:50|1032.1|1030.6|1032.3|1030.8|1032.3|1030.8|1032.1|1030.6|2
1649408520000|2022-04-08 09:02:00|1031.9|1030.9|1031.9|1030.9|1031.9|1031.1|1031.7|1030.9|0
1649408530000|2022-04-08 09:02:10|1031.4|1030.4|1031.9|1030.4|1031.9|1031.3|1031.4|1030.4|2
1649408540000|2022-04-08 09:02:20|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|0
1649408550000|2022-04-08 09:02:30|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1649408580000|2022-04-08 09:03:00|1031.7|1030.7|1032.4|1030.9|1032.4|1031.2|1031.7|1030.7|0
1649408600000|2022-04-08 09:03:20|1032|1031|1032|1031|1032|1031|1032|1031|0
1649408610000|2022-04-08 09:03:30|1031.8|1031.2|1031.7|1031.1|1031.8|1031.2|1031.7|1031.1|0
1649408630000|2022-04-08 09:03:50|1031.8|1030.8|1031.5|1030.5|1031.9|1030.8|1031.5|1030.4|0
1649408640000|2022-04-08 09:04:00|1031.7|1030.7|1031.4|1030.4|1031.7|1030.8|1031.4|1030.4|0
1649408660000|2022-04-08 09:04:20|1030.8|1029.8|1031|1030|1031|1030|1030.8|1029.8|6
1649408670000|2022-04-08 09:04:30|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649408690000|2022-04-08 09:04:50|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649408700000|2022-04-08 09:05:00|1031.2|1030.6|1031.3|1030.7|1031.3|1030.7|1031.2|1030.6|0
1649408740000|2022-04-08 09:05:40|||||||||1
1649408760000|2022-04-08 09:06:00|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649408770000|2022-04-08 09:06:10|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649408800000|2022-04-08 09:06:40|1031.2|1030.6|1031.3|1030.7|1031.3|1030.7|1031.2|1030.6|1
1649408820000|2022-04-08 09:07:00|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649408830000|2022-04-08 09:07:10|1031.4|1029.9|1031.2|1030.2|1031.4|1030.3|1030.9|1029.8|1
1649408840000|2022-04-08 09:07:20|1030.9|1030.3|1031.4|1029.9|1031.4|1030.3|1030.7|1029.6|1
1649408870000|2022-04-08 09:07:50|1030.9|1029.6|1031.1|1029.6|1031.1|1029.6|1030.9|1029.6|0
1649408890000|2022-04-08 09:08:10|1030.9|1029.9|1030.9|1029.9|1031.4|1030|1030.9|1029.6|0
1649408900000|2022-04-08 09:08:20|1031.1|1029.6|1030.9|1029.9|1031.1|1029.9|1030.9|1029.6|0
1649408910000|2022-04-08 09:08:30|1030.8|1030.2|1031.3|1030.3|1031.3|1030.7|1030.8|1030.2|1
1649408940000|2022-04-08 09:09:00|1031.2|1030.7|1031.3|1030.3|1031.3|1030.7|1031.2|1030.3|0
1649408970000|2022-04-08 09:09:30|||||||||1
1649409040000|2022-04-08 09:10:40|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1649409060000|2022-04-08 09:11:00|1030.9|1030.3|1030.2|1029.6|1030.9|1030.3|1030.2|1029.6|1
1649409070000|2022-04-08 09:11:10|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|0
1649409140000|2022-04-08 09:12:20|1030.1|1029.5|1030.3|1029.7|1030.7|1029.7|1030.1|1028.9|0
1649409180000|2022-04-08 09:13:00|1030.9|1029.4|1030.7|1029.7|1030.9|1029.7|1030.6|1029.4|3
1649409190000|2022-04-08 09:13:10|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1
1649409200000|2022-04-08 09:13:20|1031|1030|1030.7|1029.7|1031|1030|1030.7|1029.7|0
1649409230000|2022-04-08 09:13:50|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1649409250000|2022-04-08 09:14:10|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649409260000|2022-04-08 09:14:20|1030.7|1029.7|1030.9|1030.3|1031|1030.3|1030.6|1029.5|0
1649409270000|2022-04-08 09:14:30|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|2
1649409280000|2022-04-08 09:14:40|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|0
1649409290000|2022-04-08 09:14:50|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1649409300000|2022-04-08 09:15:00|1031.5|1030.5|1031.6|1030.1|1031.6|1030.5|1031.5|1030|0
1649409310000|2022-04-08 09:15:10|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1649409320000|2022-04-08 09:15:20|1031.1|1029.6|1030.9|1029.9|1031.1|1029.9|1030.9|1029.6|0
1649409330000|2022-04-08 09:15:30|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1649409340000|2022-04-08 09:15:40|1031|1030|1031.1|1029.6|1031.2|1030|1030.9|1029.6|1
1649409360000|2022-04-08 09:16:00|1030.9|1029.9|1031.1|1029.6|1031.1|1029.9|1030.9|1029.6|1
1649409370000|2022-04-08 09:16:10|1030.9|1029.9|1031.2|1030.2|1031.2|1030.2|1030.9|1029.9|0
1649409390000|2022-04-08 09:16:30|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649409400000|2022-04-08 09:16:40|1031.2|1030.2|1031.5|1030.5|1031.5|1030.5|1031.2|1030.2|0
1649409430000|2022-04-08 09:17:10|1031.3|1030.7|1031.5|1030.5|1031.5|1030.7|1031.3|1030.5|0
1649409440000|2022-04-08 09:17:20|1031.4|1030.8|1031.7|1030.7|1031.9|1030.8|1031.4|1030.4|0
1649409460000|2022-04-08 09:17:40|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1649409470000|2022-04-08 09:17:50|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|0
1649409480000|2022-04-08 09:18:00|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|0
1649409490000|2022-04-08 09:18:10|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|0
1649409500000|2022-04-08 09:18:20|1031.8|1030.8|1031.9|1030.9|1031.9|1030.9|1031.8|1030.8|0
1649409510000|2022-04-08 09:18:30|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1
1649409590000|2022-04-08 09:19:50|1031.9|1031.3|1032.2|1031.2|1032.2|1031.3|1031.9|1031.2|0
1649409600000|2022-04-08 09:20:00|1031.8|1031.1|1031.7|1030.7|1031.8|1031.1|1031.7|1030.7|1
1649409620000|2022-04-08 09:20:20|1031.8|1030.8|1031.8|1031.2|1032|1031.2|1031.8|1030.8|0
1649409630000|2022-04-08 09:20:30|1031.7|1030.8|1031.7|1030.7|1031.7|1030.8|1031.7|1030.7|0
1649409640000|2022-04-08 09:20:40|1032.1|1030.6|1032.3|1031.3|1032.6|1031.3|1032.1|1030.6|0
1649409660000|2022-04-08 09:21:00|1032.5|1031|1031.9|1031.3|1032.5|1031.3|1031.9|1031|0
1649409690000|2022-04-08 09:21:30|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649409700000|2022-04-08 09:21:40|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|0
1649409710000|2022-04-08 09:21:50|1031.8|1031.2|1032.1|1030.6|1032.1|1031.2|1031.8|1030.6|1
1649409720000|2022-04-08 09:22:00|1031.8|1030.8|1031.6|1031|1031.8|1031.1|1031.6|1030.8|0
1649409730000|2022-04-08 09:22:10|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|0
1649409740000|2022-04-08 09:22:20|1031.7|1031.1|1032.3|1031.3|1032.3|1031.3|1031.7|1031.1|2
1649409750000|2022-04-08 09:22:30|1032.4|1031.4|1032.6|1031.1|1032.6|1031.5|1032.4|1031.1|0
1649409760000|2022-04-08 09:22:40|1032.4|1031.4|1032.6|1031.1|1032.6|1031.4|1032.4|1031.1|1
1649409780000|2022-04-08 09:23:00|1032.4|1031.4|1032.6|1031.1|1032.6|1031.4|1032.4|1031.1|0
1649409790000|2022-04-08 09:23:10|1032.4|1031.4|1032.5|1031.9|1032.5|1031.9|1032.4|1031.4|0
1649409810000|2022-04-08 09:23:30|1032.6|1031|1032.6|1031.1|1032.6|1031.1|1032.6|1031|1
1649409820000|2022-04-08 09:23:40|1032.1|1031.5|1032.1|1030.6|1032.3|1031.5|1032.1|1030.6|1
1649409830000|2022-04-08 09:23:50|1032|1031|1032|1031|1032|1031|1032|1031|0
1649409900000|2022-04-08 09:25:00|1032.1|1030.6|1031.7|1030.7|1032.1|1030.7|1031.7|1030.6|0
1649409950000|2022-04-08 09:25:50|1031.9|1030.4|1031.7|1030.7|1031.9|1030.7|1031.7|1030.4|0
1649409960000|2022-04-08 09:26:00|1031.9|1030.4|1032|1031|1032|1031|1031.4|1029.9|2
1649409970000|2022-04-08 09:26:10|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.7|1031.1|1
1649409980000|2022-04-08 09:26:20|1032.2|1030.8|1032.1|1030.6|1032.3|1030.8|1032.1|1030.6|1
1649410000000|2022-04-08 09:26:40|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|0
1649410020000|2022-04-08 09:27:00|1032.1|1030.6|1031.7|1030.2|1032.1|1030.6|1031.7|1030.2|0
1649410040000|2022-04-08 09:27:20|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1649410100000|2022-04-08 09:28:20|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|0
1649410130000|2022-04-08 09:28:50|1031.1|1030.7|1031.3|1030.7|1031.3|1030.7|1031.1|1030.5|0
1649410140000|2022-04-08 09:29:00|1031|1030.4|1031.4|1030.4|1031.4|1030.6|1031|1030.3|5
1649410150000|2022-04-08 09:29:10|1031.2|1030.6|1031.3|1030.3|1031.7|1030.7|1031.2|1030.1|1
1649410160000|2022-04-08 09:29:20||1030.7||1030.7||1030.7||1030.7|2
1649410200000|2022-04-08 09:30:00|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649410210000|2022-04-08 09:30:10|1031.3|1030.3|1031.2|1030.6|1031.3|1030.6|1031.2|1030.3|0
1649410230000|2022-04-08 09:30:30|1031.3|1030.7|1031.4|1029.9|1031.6|1030.7|1031.3|1029.9|1
1649410240000|2022-04-08 09:30:40|1031.2|1030.6|1031.3|1030.3|1031.3|1030.6|1031.2|1030.3|0
1649410300000|2022-04-08 09:31:40|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649410360000|2022-04-08 09:32:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1
1649410370000|2022-04-08 09:32:50|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|0
1649410390000|2022-04-08 09:33:10|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649410440000|2022-04-08 09:34:00|1030.9|1029.4|1030.8|1029.3|1030.9|1029.4|1030.8|1029.3|0
1649410450000|2022-04-08 09:34:10|1030.7|1029.2|1030.6|1029.1|1030.7|1029.2|1030.6|1029.1|0
1649410500000|2022-04-08 09:35:00|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1
1649410560000|2022-04-08 09:36:00|1030.3|1029.3|1030.3|1029.3|1030.6|1029.3|1030.3|1029|2
1649410570000|2022-04-08 09:36:10|1030.5|1029|1030.3|1029.3|1030.5|1029.3|1030.2|1029|0
1649410590000|2022-04-08 09:36:30|1030.6|1029.1|1030.3|1029.3|1030.6|1029.3|1030.3|1029.1|0
1649410620000|2022-04-08 09:37:00|1030.6|1029.1|1030.3|1029.3|1030.6|1029.3|1030.3|1029.1|1
1649410640000|2022-04-08 09:37:20|1030.6|1030|1030.6|1029.6|1031|1030|1030.6|1029.4|3
1649410670000|2022-04-08 09:37:50|1030.9|1029.4|1031|1029.5|1031|1029.5|1030.9|1029.4|0
1649410680000|2022-04-08 09:38:00|1030.5|1029|1029.7|1029.1|1030.5|1029.1|1029.7|1028.6|4
1649410690000|2022-04-08 09:38:10|1029.5|1028.9|1029.6|1028.6|1029.6|1028.9|1029.5|1028.6|1
1649410760000|2022-04-08 09:39:20||1028.1||1028.1||1028.1||1028.1|0
1649410820000|2022-04-08 09:40:20|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1649410830000|2022-04-08 09:40:30|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1649410860000|2022-04-08 09:41:00|1029.3|1028.3|1029.5|1028|1029.6|1028.3|1029.3|1028|1
1649410870000|2022-04-08 09:41:10|1029.2|1028.2|1029.1|1028.1|1029.2|1028.2|1029.1|1028.1|0
1649410900000|2022-04-08 09:41:40|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649410910000|2022-04-08 09:41:50|1028.1|1027.5|1027.8|1026.8|1028.1|1027.5|1027.8|1026.8|10
1649410920000|2022-04-08 09:42:00|1028.1|1026.6|1028.1|1027.1|1028.2|1027.1|1028.1|1026.6|3
1649410930000|2022-04-08 09:42:10|1027.9|1027.3|1028|1027.4|1028|1027.4|1027.9|1027.3|1
1649410940000|2022-04-08 09:42:20|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|9
1649410950000|2022-04-08 09:42:30|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1
1649410970000|2022-04-08 09:42:50|1029.6|1028.1|1029.7|1028.2|1029.7|1028.2|1029.6|1028.1|1
1649410980000|2022-04-08 09:43:00|1029.2|1028.6|1029.1|1027.6|1029.2|1028.6|1029|1027.6|0
1649410990000|2022-04-08 09:43:10|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|1
1649411000000|2022-04-08 09:43:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649411020000|2022-04-08 09:43:40|1028.6|1028|1028.5|1027.9|1028.6|1028|1028.5|1027.9|0
1649411040000|2022-04-08 09:44:00|1028.4|1027.8|1028.3|1027.3|1028.4|1027.8|1028.3|1027.3|0
1649411100000|2022-04-08 09:45:00|1028.1|1027.1|1028.1|1027.1|1028.5|1027.1|1028.1|1026.9|1
1649411160000|2022-04-08 09:46:00|1027.8|1026.6|1027.8|1026.8|1027.8|1026.8|1027.8|1026.6|1
1649411170000|2022-04-08 09:46:10|1027.5|1026.9|1027.3|1026.3|1027.8|1026.9|1027.2|1026.2|1
1649411190000|2022-04-08 09:46:30|1027.2|1026.6|1027.3|1026.7|1027.3|1026.7|1027.2|1026.6|0
1649411220000|2022-04-08 09:47:00|1027.5|1026.5|1027.6|1026.6|1028.1|1026.9|1027.5|1026.5|1
1649411280000|2022-04-08 09:48:00|1027.3|1026.7|1027.1|1026.5|1027.3|1026.7|1027.1|1026.5|1
1649411290000|2022-04-08 09:48:10||1026.1||1026.1||1026.1||1026.1|1
1649411300000|2022-04-08 09:48:20|1027.6|1026.3|1027.6|1026.1|1027.6|1026.3|1027.3|1026.1|1
1649411310000|2022-04-08 09:48:30|1027.4|1026.4|1027.6|1026.6|1027.6|1026.6|1027.4|1026.4|0
1649411320000|2022-04-08 09:48:40|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1649411330000|2022-04-08 09:48:50|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1649411340000|2022-04-08 09:49:00|1027.6|1026.6|1027.3|1026.7|1027.6|1026.7|1027.3|1026.6|1
1649411380000|2022-04-08 09:49:40|1027.4|1026.4|1027.3|1026.3|1027.4|1026.4|1027.3|1026.3|0
1649411400000|2022-04-08 09:50:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1
1649411420000|2022-04-08 09:50:20|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649411430000|2022-04-08 09:50:30|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1649411450000|2022-04-08 09:50:50|1027.3|1026.3|1027.6|1026.1|1027.6|1026.3|1027.3|1026.1|0
1649411470000|2022-04-08 09:51:10|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649411490000|2022-04-08 09:51:30|1027.2|1026.6|1027.3|1026.3|1027.3|1026.6|1027.2|1026.3|0
1649411500000|2022-04-08 09:51:40||1026.7||1026.7||1026.7||1026.7|0
1649411510000|2022-04-08 09:51:50|1027.2|1026.6|1027.6|1026.6|1027.6|1026.6|1027|1026.4|2
1649411520000|2022-04-08 09:52:00|1027.9|1026.4|1027.9|1026.4|1027.9|1026.6|1027.6|1026.4|0
1649411530000|2022-04-08 09:52:10|1027.6|1026.6|1027.4|1026.8|1027.8|1026.9|1027.4|1026.6|0
1649411550000|2022-04-08 09:52:30|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1649411560000|2022-04-08 09:52:40|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1649411570000|2022-04-08 09:52:50|1027.1|1026.5|1026.7|1025.7|1027.1|1026.5|1026.4|1025.7|4
1649411580000|2022-04-08 09:53:00|1026.8|1025.8|1026.6|1025.6|1026.8|1025.8|1026.6|1025.1|4
1649411590000|2022-04-08 09:53:10|1026.4|1025.8|1026.3|1025.7|1026.4|1025.8|1026.3|1025.7|0
1649411600000|2022-04-08 09:53:20||1025.3||1025.3||1025.3||1025.3|1
1649411610000|2022-04-08 09:53:30|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|4
1649411620000|2022-04-08 09:53:40|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|0
1649411630000|2022-04-08 09:53:50|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|0
1649411640000|2022-04-08 09:54:00|1026.6|1025.6|1026.4|1025.8|1026.6|1025.8|1026.3|1025.5|0
1649411650000|2022-04-08 09:54:10|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|0
1649411700000|2022-04-08 09:55:00|1026.2|1025.6|1026.3|1025.3|1026.4|1025.6|1026.2|1025.3|1
1649411710000|2022-04-08 09:55:10|1026.5|1025.7|1026.5|1025.5|1026.8|1025.8|1026.2|1025.5|12
1649411720000|2022-04-08 09:55:20|1026.2|1025.2|1026.6|1025.6|1026.6|1025.6|1025.9|1024.9|5
1649411730000|2022-04-08 09:55:30|||||||||1
1649411750000|2022-04-08 09:55:50|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|0
1649411760000|2022-04-08 09:56:00|1027|1025.5|1026.8|1025.8|1027|1025.8|1026.8|1025.5|0
1649411780000|2022-04-08 09:56:20|1026.3|1025.3|1026.3|1025.3|1026.3|1025.3|1026.3|1025.3|1
1649411810000|2022-04-08 09:56:50|1025.4|1024.8|1025.6|1024.6|1025.6|1024.8|1025.4|1024.6|10
1649411820000|2022-04-08 09:57:00|1025.8|1024.8|1025.8|1024.8|1026|1024.8|1025.4|1024.4|11
1649411830000|2022-04-08 09:57:10|1025.7|1025.1|1025.7|1025.1|1025.7|1025.1|1025.7|1025.1|1
1649411840000|2022-04-08 09:57:20|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1649411850000|2022-04-08 09:57:30|1025.8|1024.8|1025.4|1024.8|1025.8|1025|1025.4|1024.8|1
1649411860000|2022-04-08 09:57:40|1025.8|1025.3|1026.3|1025.3|1026.3|1025.3|1025.8|1025.3|2
1649411880000|2022-04-08 09:58:00|1026|1025.4|1026.1|1025.1|1026.2|1025.4|1026|1025.1|0
1649411920000|2022-04-08 09:58:40|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|0
1649411940000|2022-04-08 09:59:00|1026|1025|1025.8|1024.8|1026.1|1025|1025.8|1024.6|0
1649411950000|2022-04-08 09:59:10|1025.4|1024.7|1025.3|1024.7|1025.4|1024.7|1025.3|1024.7|0
1649411960000|2022-04-08 09:59:20|1024.9|1024.3|1024.8|1024.2|1024.9|1024.3|1024.7|1024.1|3
1649411970000|2022-04-08 09:59:30|||||||||2
1649411980000|2022-04-08 09:59:40||1023.8||1023.8||1023.8||1023.8|1
1649411990000|2022-04-08 09:59:50|1024.7|1024.1|1024.7|1024.1|1024.7|1024.1|1024.7|1024.1|0
1649412010000|2022-04-08 10:00:10|1024.8|1024.2|1025.3|1024.3|1025.3|1024.3|1024.8|1024.2|1
1649412020000|2022-04-08 10:00:20|1025|1024.4|1025.3|1024.3|1025.3|1024.4|1025|1024.2|0
1649412060000|2022-04-08 10:01:00|1025.1|1024.5|1025.2|1024.6|1025.2|1024.6|1025.1|1024.5|0
1649412070000|2022-04-08 10:01:10|1025.6|1024.9|1025.5|1024.9|1025.6|1024.9|1025.5|1024.9|1
1649412080000|2022-04-08 10:01:20|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1649412090000|2022-04-08 10:01:30|1025.3|1024.7|1025.6|1024.6|1025.6|1024.8|1025.3|1024.5|2
1649412100000|2022-04-08 10:01:40|1025.5|1024.5|1025.6|1024.6|1025.6|1024.7|1025.3|1024.5|2
1649412110000|2022-04-08 10:01:50|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1649412120000|2022-04-08 10:02:00|1025.6|1024.6|1025.5|1024.9|1025.6|1024.9|1025.4|1024.6|0
1649412130000|2022-04-08 10:02:10|||||||||1
1649412170000|2022-04-08 10:02:50|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1649412190000|2022-04-08 10:03:10|1025.7|1025.1|1025.5|1024.9|1025.8|1025.2|1025.5|1024.8|5
1649412210000|2022-04-08 10:03:30|1025.8|1024.8|1025.7|1025.1|1025.8|1025.1|1025.7|1024.8|0
1649412220000|2022-04-08 10:03:40|1025.8|1025.2|1025.7|1025.1|1026|1025.2|1025.7|1025|1
1649412260000|2022-04-08 10:04:20|1025.9|1025.3|1025.8|1025.2|1026|1025.3|1025.8|1025|1
1649412270000|2022-04-08 10:04:30|1026|1025|1025.8|1024.8|1026|1025.2|1025.8|1024.8|1
1649412300000|2022-04-08 10:05:00|1025.9|1024.4|1024.9|1023.9|1025.9|1024.6|1024.9|1023.9|1
1649412310000|2022-04-08 10:05:10|1025.1|1023.6|1024.8|1023.8|1025.1|1023.9|1024.8|1023.6|1
1649412320000|2022-04-08 10:05:20|1024.5|1023.9|1024.7|1023.7|1024.8|1023.9|1024.4|1023.6|4
1649412330000|2022-04-08 10:05:30|1024.8|1023.8|1024.6|1023.6|1024.8|1023.9|1024.5|1023.6|0
1649412350000|2022-04-08 10:05:50|1024.3|1023.7|1024.3|1023.7|1024.4|1023.8|1024.3|1023.7|0
1649412360000|2022-04-08 10:06:00|1024|1023.3|1023.5|1022.9|1024|1023.4|1023.5|1022.8|7
1649412370000|2022-04-08 10:06:10|1023.9|1023.3|1023.8|1022.8|1024.1|1023.3|1023.5|1022.8|3
1649412410000|2022-04-08 10:06:50|1023.5|1022.9|1022.5|1021.9|1023.5|1022.9|1022.5|1021.9|5
1649412420000|2022-04-08 10:07:00|1022.8|1022.2|1022.8|1021.8|1022.9|1022.2|1022.8|1021.8|1
1649412430000|2022-04-08 10:07:10|1022.6|1022|1022.7|1022.1|1022.8|1022.1|1022.6|1021.8|1
1649412450000|2022-04-08 10:07:30|1022.1|1021.5|1021.9|1021.3|1022.1|1021.5|1021.7|1020.9|9
1649412460000|2022-04-08 10:07:40|1022.1|1021.5|1022.1|1021.1|1022.1|1021.5|1022.1|1021.1|0
1649412470000|2022-04-08 10:07:50|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|0
1649412480000|2022-04-08 10:08:00|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1649412490000|2022-04-08 10:08:10|1022|1021.4|1022|1021.4|1022|1021.4|1022|1021.4|1
1649412500000|2022-04-08 10:08:20|1021.9|1021.3|1021.7|1021.1|1022|1021.3|1021.7|1021|3
1649412510000|2022-04-08 10:08:30|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1649412530000|2022-04-08 10:08:50|1021.7|1021.1|1021.8|1021.2|1021.8|1021.2|1021.7|1021.1|2
1649412550000|2022-04-08 10:09:10|1022|1021.4|1022.3|1021.3|1022.3|1021.6|1022|1021.3|1
1649412560000|2022-04-08 10:09:20|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|0
1649412580000|2022-04-08 10:09:40|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|0
1649412590000|2022-04-08 10:09:50|1021.6|1021|1021.5|1020.9|1021.6|1021|1021.5|1020.9|7
1649412600000|2022-04-08 10:10:00|1021.7|1020.7|1021.4|1020.8|1021.8|1020.8|1021.4|1020.7|14
1649412610000|2022-04-08 10:10:10|1021.1|1020.5|1021|1020.4|1021.8|1020.9|1021|1020.4|19
1649412620000|2022-04-08 10:10:20|1021.1|1020.5|1021.3|1020.7|1021.3|1020.7|1021.1|1020.5|5
1649412630000|2022-04-08 10:10:30|1021.1|1020.5|1021.3|1020.7|1021.3|1020.7|1021.1|1020.5|0
1649412640000|2022-04-08 10:10:40|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|0
1649412660000|2022-04-08 10:11:00|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1021.2|1020.6|10
1649412700000|2022-04-08 10:11:40|1021.2|1020.6|1022|1021|1022|1021.2|1021.2|1020.6|12
1649412710000|2022-04-08 10:11:50|1021.8|1021.2|1022.3|1021.7|1022.3|1021.7|1021.8|1021|0
1649412720000|2022-04-08 10:12:00|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|0
1649412730000|2022-04-08 10:12:10|1022.3|1021.3|1021.8|1021.2|1022.3|1021.3|1021.8|1021.2|0
1649412740000|2022-04-08 10:12:20|1021.9|1021.3|1022.9|1022.3|1022.9|1022.3|1021.9|1021.3|5
1649412750000|2022-04-08 10:12:30|1023|1022.4|1023|1022.4|1023|1022.4|1023|1022.4|3
1649412760000|2022-04-08 10:12:40|1022.9|1022.3|1022.5|1021.9|1022.9|1022.3|1022.5|1021.9|0
1649412790000|2022-04-08 10:13:10|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|0
1649412800000|2022-04-08 10:13:20|1022.9|1022.3|1022.8|1021.8|1023|1022.4|1022.8|1021.8|3
1649412820000|2022-04-08 10:13:40|1022.5|1021.9|1022.8|1021.8|1022.8|1021.9|1022.5|1021.8|0
1649412830000|2022-04-08 10:13:50|1022.7|1022.1|1023|1022|1023|1022.2|1022.7|1021.8|0
1649412840000|2022-04-08 10:14:00|1022.8|1022.2|1023|1022|1023|1022.2|1022.7|1022|0
1649412850000|2022-04-08 10:14:10|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1649412860000|2022-04-08 10:14:20|1023.1|1022.5|1023|1022.4|1023.1|1022.5|1023|1022.4|7
1649412920000|2022-04-08 10:15:20|1022.9|1022.3|1022.5|1021.9|1023.1|1022.3|1022.4|1021.6|3
1649412930000|2022-04-08 10:15:30|1022.4|1021.8|1022.5|1021.9|1022.5|1021.9|1022.4|1021.8|0
1649412940000|2022-04-08 10:15:40|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649412950000|2022-04-08 10:15:50|1022.4|1021.8|1022.6|1021.6|1022.6|1021.8|1022.1|1021.5|1
1649412970000|2022-04-08 10:16:10|1022.4|1021.8|1022.5|1021.9|1022.7|1021.9|1022.4|1021.6|0
1649412980000|2022-04-08 10:16:20|1022.6|1022|1023.3|1022.3|1023.3|1022.6|1022.6|1022|0
1649413000000|2022-04-08 10:16:40|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|0
1649413020000|2022-04-08 10:17:00|1023.4|1022.8|1023.8|1022.8|1024.1|1023.3|1023.4|1022.6|4
1649413030000|2022-04-08 10:17:10|1024|1023|1024.1|1023.1|1024.1|1023.1|1024|1023|1
1649413050000|2022-04-08 10:17:30|1023.9|1023.3|1023.9|1023.3|1023.9|1023.3|1023.9|1023.3|0
1649413080000|2022-04-08 10:18:00|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1
1649413100000|2022-04-08 10:18:20|1024|1023|1024|1023|1024|1023.4|1023.8|1022.9|0
1649413110000|2022-04-08 10:18:30|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|0
1649413130000|2022-04-08 10:18:50|1024|1023|1024|1023|1024|1023|1024|1023|0
1649413150000|2022-04-08 10:19:10|1023.9|1022.9|1023.6|1022.6|1023.9|1022.9|1023.6|1022.6|0
1649413200000|2022-04-08 10:20:00|1023.5|1022.5|1023.5|1022.5|1023.6|1022.6|1023.5|1022.5|1
1649413280000|2022-04-08 10:21:20|1023|1022.4|1023.3|1022.3|1023.3|1022.4|1023|1022.3|0
1649413290000|2022-04-08 10:21:30|1023.2|1022.2|1023.1|1022.1|1023.2|1022.2|1023.1|1022.1|0
1649413300000|2022-04-08 10:21:40|1023|1022|1022.9|1022.3|1023|1022.3|1022.9|1022|0
1649413310000|2022-04-08 10:21:50|1023|1022.4|1023.6|1022.6|1023.6|1022.6|1023|1022.4|1
1649413320000|2022-04-08 10:22:00|1023.8|1022.8|1023.9|1022.4|1023.9|1022.8|1023.8|1022.4|1
1649413370000|2022-04-08 10:22:50|1023.8|1022.8|1023.9|1022.4|1023.9|1022.8|1023.8|1022.4|0
1649413520000|2022-04-08 10:25:20|1022.9|1022.3|1022.3|1021.3|1022.9|1022.3|1022.3|1021.2|16
1649413530000|2022-04-08 10:25:30|1023|1021.5|1023.2|1022.2|1023.4|1022.2|1022.6|1021.5|2
1649413540000|2022-04-08 10:25:40|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1649413550000|2022-04-08 10:25:50|1023|1022.4|1022.8|1021.8|1023|1022.4|1022.8|1021.8|4
1649413580000|2022-04-08 10:26:20|||||||||1
1649413610000|2022-04-08 10:26:50|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|0
1649413620000|2022-04-08 10:27:00|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|0
1649413630000|2022-04-08 10:27:10|1022.6|1022|1022.5|1021.9|1022.6|1022|1022.5|1021.9|0
1649413640000|2022-04-08 10:27:20|1022.8|1021.8|1022.6|1022|1022.8|1022|1022.6|1021.8|0
1649413650000|2022-04-08 10:27:30|1022.5|1021.9|1022.6|1021.6|1022.6|1021.9|1022.5|1021.6|0
1649413660000|2022-04-08 10:27:40|1022.7|1021.7|1022.8|1022.2|1022.8|1022.2|1022.5|1021.7|3
1649413670000|2022-04-08 10:27:50|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|0
1649413680000|2022-04-08 10:28:00|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1
1649413710000|2022-04-08 10:28:30|||||||||1
1649413780000|2022-04-08 10:29:40|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|5
1649413790000|2022-04-08 10:29:50|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|6
1649413870000|2022-04-08 10:31:10|||||||||15
1649413880000|2022-04-08 10:31:20|1022.7|1022.1|1022.9|1022.3|1022.9|1022.3|1022.7|1022.1|0
1649413890000|2022-04-08 10:31:30|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1649413910000|2022-04-08 10:31:50|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|2
1649413980000|2022-04-08 10:33:00|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1
1649414010000|2022-04-08 10:33:30|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|0
1649414040000|2022-04-08 10:34:00|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|0
1649414080000|2022-04-08 10:34:40|1023.7|1022.7|1023.8|1022.8|1023.8|1022.8|1023.7|1022.7|0
1649414100000|2022-04-08 10:35:00|1023.9|1022.4|1023.8|1023.2|1023.9|1023.2|1023.2|1022.4|2
1649414110000|2022-04-08 10:35:10|||||||||1
1649414150000|2022-04-08 10:35:50|1023.7|1023.1|1023|1022.4|1023.7|1023.1|1023|1022.4|2
1649414160000|2022-04-08 10:36:00|1022.9|1022.3|1022.8|1022.2|1022.9|1022.3|1022.4|1021.8|3
1649414170000|2022-04-08 10:36:10|1022.6|1022|1024.1|1022.6|1024.1|1022.8|1022.6|1022|2
1649414180000|2022-04-08 10:36:20|1023.4|1022.8|1023.3|1022.3|1023.4|1022.8|1022.9|1022.1|5
1649414190000|2022-04-08 10:36:30|1023|1022.4|1023.1|1022.1|1023.2|1022.4|1023|1022.1|0
1649414200000|2022-04-08 10:36:40|1022.9|1022.3|1023.3|1022.3|1023.3|1022.5|1022.5|1021.9|7
1649414210000|2022-04-08 10:36:50|1023|1022.4|1022.7|1022.1|1023|1022.4|1022.7|1022.1|2
1649414220000|2022-04-08 10:37:00|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1649414230000|2022-04-08 10:37:10|1022.7|1022.1|1022.6|1021.6|1022.7|1022.1|1022.5|1021.6|0
1649414240000|2022-04-08 10:37:20|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1
1649414260000|2022-04-08 10:37:40|1022.4|1021.8|1022|1021.4|1022.4|1021.8|1021.9|1021.3|6
1649414270000|2022-04-08 10:37:50|1021.9|1021.3|1022.3|1020.8|1022.3|1021.3|1021.8|1020.8|4
1649414280000|2022-04-08 10:38:00|1022.7|1021.2|1022.3|1021.3|1022.7|1021.3|1022.3|1021.2|0
1649414290000|2022-04-08 10:38:10|1022.1|1021.5|1022.6|1021.1|1022.6|1021.5|1021.6|1020.9|3
1649414300000|2022-04-08 10:38:20|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1
1649414310000|2022-04-08 10:38:30|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649414320000|2022-04-08 10:38:40|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|0
1649414330000|2022-04-08 10:38:50|1022.1|1021.1|1022.3|1021.3|1022.3|1021.3|1022.1|1021.1|3
1649414340000|2022-04-08 10:39:00|1022.6|1021.1|1022.6|1021.6|1022.6|1021.6|1022.6|1021.1|0
1649414360000|2022-04-08 10:39:20|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|3
1649414380000|2022-04-08 10:39:40|1022.5|1021.9|1022.6|1021.6|1022.7|1021.9|1022.5|1021.6|0
1649414470000|2022-04-08 10:41:10|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|0
1649414500000|2022-04-08 10:41:40|1022.5|1021.9|1022.8|1021.8|1022.8|1022|1022.5|1021.7|2
1649414510000|2022-04-08 10:41:50|1022.5|1021.9|1022.8|1021.8|1022.8|1021.9|1022.5|1021.8|0
1649414520000|2022-04-08 10:42:00|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|0
1649414530000|2022-04-08 10:42:10|1022.7|1022.1|1022.8|1021.8|1022.8|1022.1|1022.7|1021.8|0
1649414550000|2022-04-08 10:42:30|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|0
1649414560000|2022-04-08 10:42:40|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|0
1649414570000|2022-04-08 10:42:50|1022.9|1021.9|1022.8|1022.2|1022.9|1022.2|1022.6|1021.8|1
1649414580000|2022-04-08 10:43:00||1021.8||1021.8||1021.8||1021.8|0
1649414610000|2022-04-08 10:43:30|1022.6|1021.6|1022.8|1021.8|1023|1021.8|1022.6|1021.4|0
1649414660000|2022-04-08 10:44:20|1022.5|1021.9|1022.8|1021.8|1022.8|1021.9|1022.5|1021.7|0
1649414670000|2022-04-08 10:44:30|1023.1|1022.1|1023.1|1022.1|1023.3|1022.3|1023|1022|1
1649414700000|2022-04-08 10:45:00|1023|1022|1023|1022|1023|1022|1023|1022|0
1649414730000|2022-04-08 10:45:30|1022.8|1022.2|1022.6|1021.6|1022.8|1022.2|1022.6|1021.6|0
1649414740000|2022-04-08 10:45:40|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|0
1649414780000|2022-04-08 10:46:20|1022.5|1021.5|1022.2|1021.6|1022.6|1021.6|1022.2|1021.4|0
1649414790000|2022-04-08 10:46:30|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|0
1649414800000|2022-04-08 10:46:40|1022.2|1021.6|1022.6|1021.6|1022.9|1021.6|1021.8|1020.8|3
1649414810000|2022-04-08 10:46:50|1022.5|1021.5|1022.6|1021.6|1022.6|1021.6|1022.5|1021.5|0
1649414820000|2022-04-08 10:47:00|1022.5|1021.5|1022.4|1021.4|1022.6|1021.6|1022.4|1021.4|0
1649414870000|2022-04-08 10:47:50|1022.5|1021.5|1022.6|1021.6|1022.6|1021.6|1022.5|1021.5|0
1649414890000|2022-04-08 10:48:10|||||||||2
1649414900000|2022-04-08 10:48:20|1022.4|1021.8|1022.4|1021.4|1022.6|1021.8|1022.4|1021.4|1
1649414910000|2022-04-08 10:48:30|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|0
1649414980000|2022-04-08 10:49:40|1022.6|1022|1022.5|1021.5|1022.6|1022|1022.5|1021.5|0
1649414990000|2022-04-08 10:49:50|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649415040000|2022-04-08 10:50:40|1022.4|1021.8|1022.5|1021.9|1022.5|1021.9|1022.4|1021.8|0
1649415080000|2022-04-08 10:51:20|1023.2|1022.2|1023.1|1022.1|1023.3|1022.3|1023.1|1022.1|1
1649415140000|2022-04-08 10:52:20|1022.9|1022.3|1022.8|1021.8|1023|1022.3|1022.8|1021.8|0
1649415180000|2022-04-08 10:53:00|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649415300000|2022-04-08 10:55:00|1022.8|1021.8|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|1
1649415330000|2022-04-08 10:55:30|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|0
1649415340000|2022-04-08 10:55:40|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|0
1649415350000|2022-04-08 10:55:50|1023.2|1021.7|1023|1022.4|1023.2|1022.4|1023|1021.7|2
1649415440000|2022-04-08 10:57:20|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|0
1649415450000|2022-04-08 10:57:30|1023|1022.4|1022.9|1022.3|1023|1022.4|1022.9|1022.3|0
1649415470000|2022-04-08 10:57:50|1023|1022.4|1022.8|1021.8|1023.1|1022.5|1022.8|1021.8|2
1649415480000|2022-04-08 10:58:00|1022.6|1022|1022.7|1022.1|1022.8|1022.1|1022.6|1021.8|0
1649415500000|2022-04-08 10:58:20|1023|1022|1023.6|1022.6|1024|1023.2|1023|1022|3
1649415510000|2022-04-08 10:58:30|1023.9|1022.4|1023.8|1022.8|1023.9|1022.8|1023.5|1022.4|0
1649415670000|2022-04-08 11:01:10|1023.7|1023.1|1023.8|1023.2|1023.8|1023.2|1023.7|1023.1|0
1649415690000|2022-04-08 11:01:30|||||||||1
1649415720000|2022-04-08 11:02:00|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|2
1649415750000|2022-04-08 11:02:30|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1
1649415760000|2022-04-08 11:02:40|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|0
1649415810000|2022-04-08 11:03:30|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|0
1649415830000|2022-04-08 11:03:50|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|0
1649415840000|2022-04-08 11:04:00|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|0
1649415850000|2022-04-08 11:04:10|1024.2|1023.6|1024.3|1023.3|1024.3|1023.6|1024|1023.3|0
1649415870000|2022-04-08 11:04:30|||||||||5
1649415880000|2022-04-08 11:04:40|1024.2|1023.6|1024.8|1023.8|1025.1|1024.2|1024.2|1023.6|3
1649415890000|2022-04-08 11:04:50|1024.9|1024.3|1024.6|1024|1024.9|1024.3|1024.6|1024|0
1649415900000|2022-04-08 11:05:00|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|0
1649415920000|2022-04-08 11:05:20||1024.2||1024.2||1024.2||1024.2|2
1649415930000|2022-04-08 11:05:30||1023.8||1023.8||1023.8||1023.8|0
1649416000000|2022-04-08 11:06:40|1024.5|1023.9|1024.5|1023.9|1024.5|1023.9|1024.5|1023.9|0
1649416030000|2022-04-08 11:07:10|1024.7|1023.7|1024.5|1023.5|1024.7|1023.7|1024.5|1023.5|0
1649416050000|2022-04-08 11:07:30|||||||||2
1649416080000|2022-04-08 11:08:00|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1
1649416090000|2022-04-08 11:08:10|1024.5|1023|1024.5|1023|1024.5|1023|1024.5|1023|0
1649416140000|2022-04-08 11:09:00|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|0
1649416180000|2022-04-08 11:09:40|1024.4|1023.4|1024.4|1023.4|1024.4|1023.4|1024.4|1023.4|0
1649416190000|2022-04-08 11:09:50|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|0
1649416250000|2022-04-08 11:10:50|1024.1|1023.5|1024|1023.4|1024.1|1023.5|1024|1023.4|0
1649416270000|2022-04-08 11:11:10|1024.1|1023.5|1024.6|1023.1|1024.6|1023.5|1024.1|1023.1|5
1649416340000|2022-04-08 11:12:20|1024|1023.4|1024|1023.4|1024|1023.4|1024|1023.4|0
1649416350000|2022-04-08 11:12:30|||||||||12
1649416400000|2022-04-08 11:13:20|1024.2|1023.6|1025.6|1024.1|1025.6|1024.2|1024.2|1023.6|17
1649416440000|2022-04-08 11:14:00|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1649416460000|2022-04-08 11:14:20|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|0
1649416470000|2022-04-08 11:14:30|1025.8|1024.8|1024.9|1024.3|1026.4|1024.9|1024.9|1023.8|5
1649416480000|2022-04-08 11:14:40|1025|1024.4|1025.5|1024.5|1025.6|1024.6|1025|1024.4|2
1649416490000|2022-04-08 11:14:50|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|0
1649416500000|2022-04-08 11:15:00|1025.5|1024.5|1025.5|1024.5|1025.6|1024.6|1025.5|1024.5|0
1649416530000|2022-04-08 11:15:30|1025.3|1024.7|1025.6|1024.6|1025.6|1024.7|1025.3|1024.6|0
1649416540000|2022-04-08 11:15:40|1025.4|1024.8|1025.8|1024.8|1026.1|1025.1|1025.4|1024.8|1
1649416550000|2022-04-08 11:15:50|1025.7|1025.1|1025.8|1024.8|1025.8|1025.1|1025.7|1024.8|0
1649416560000|2022-04-08 11:16:00|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|0
1649416570000|2022-04-08 11:16:10|1025.4|1024.4|1025.3|1024.3|1025.4|1024.4|1025.3|1024.3|1
1649416620000|2022-04-08 11:17:00|1025.6|1024.7|1025.8|1025.2|1026|1025.2|1025.4|1024.5|2
1649416680000|2022-04-08 11:18:00|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1
1649416690000|2022-04-08 11:18:10|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1649416700000|2022-04-08 11:18:20|1025.7|1025.1|1026.1|1025.1|1026.1|1025.1|1025.7|1025.1|1
1649416720000|2022-04-08 11:18:40|1026|1025|1026|1025|1026|1025|1026|1025|13
1649416750000|2022-04-08 11:19:10|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|0
1649416760000|2022-04-08 11:19:20|1026|1025.4|1026.3|1025.3|1026.3|1025.4|1026|1025.3|1
1649416770000|2022-04-08 11:19:30|1025.3|1024.3|1025.3|1024.3|1025.5|1024.3|1025.1|1024|1
1649416780000|2022-04-08 11:19:40|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1649416810000|2022-04-08 11:20:10|1025.3|1024.3|1025.5|1024|1025.5|1024.3|1025.3|1024|0
1649416820000|2022-04-08 11:20:20|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|0
1649416840000|2022-04-08 11:20:40|1025.8||1025.8||1025.8||1025.8||0
1649416850000|2022-04-08 11:20:50|1025.7|1024.7|1026|1024.5|1026|1024.7|1025.7|1024.5|0
1649416860000|2022-04-08 11:21:00|1025.7|1024.7|1025.1|1024.5|1025.7|1024.7|1025.1|1024.5|0
1649416870000|2022-04-08 11:21:10|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1024.6|1024|2
1649416880000|2022-04-08 11:21:20|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1649416890000|2022-04-08 11:21:30|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|0
1649416910000|2022-04-08 11:21:50|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1649416930000|2022-04-08 11:22:10|1025.2|1024.6|1026|1025|1026|1025|1025.2|1024.6|0
1649416940000|2022-04-08 11:22:20|1026.2|1025.4|1026.2|1025.2|1026.2|1025.4|1026.2|1025.2|0
1649416950000|2022-04-08 11:22:30|1026.1|1025.5|1027|1026|1027|1026|1026.1|1025.5|6
1649416960000|2022-04-08 11:22:40|1027.1|1026.5|1027.6|1026.1|1027.6|1026.5|1027.1|1026.1|8
1649416970000|2022-04-08 11:22:50|1027.9|1026.4|1027.5|1026.5|1027.9|1026.5|1027.5|1026.3|0
1649416980000|2022-04-08 11:23:00|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1
1649416990000|2022-04-08 11:23:10|1027.4|1026.4|1026.6|1026|1027.7|1026.4|1026.6|1025.7|0
1649417000000|2022-04-08 11:23:20|1027.1|1025.6|1026.8|1025.8|1027.1|1025.8|1026.8|1025.6|0
1649417030000|2022-04-08 11:23:50|1026.6|1026|1026.7|1026.1|1026.7|1026.1|1026.6|1026|0
1649417050000|2022-04-08 11:24:10|1027.9|1026.4|1027.8|1026.3|1028.1|1026.7|1027.5|1026.2|2
1649417060000|2022-04-08 11:24:20|1028.6|1027.2|1028.6|1027.1|1028.6|1027.2|1028.6|1027.1|0
1649417070000|2022-04-08 11:24:30|1028.3|1027.7|1028.6|1027.1|1028.6|1027.7|1028.3|1027.1|4
1649417080000|2022-04-08 11:24:40|1028.7|1027.2|1028.2|1027.2|1028.7|1027.4|1028.2|1027.2|0
1649417090000|2022-04-08 11:24:50|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1
1649417100000|2022-04-08 11:25:00|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1649417110000|2022-04-08 11:25:10|1028.2|1027.6|1028.8|1027.8|1028.8|1028.1|1028.2|1027.6|2
1649417130000|2022-04-08 11:25:30|1028.6|1028|1028.7|1028.1|1028.7|1028.1|1028.6|1028|0
1649417150000|2022-04-08 11:25:50|1028.8|1027.8|1027.9|1026.9|1028.8|1027.8|1027.7|1026.9|2
1649417160000|2022-04-08 11:26:00|1028.6|1027.1|1028.7|1027.2|1028.7|1027.2|1028.6|1027.1|1
1649417180000|2022-04-08 11:26:20|1028.5|1027.9|1028.7|1027.2|1028.9|1027.9|1028.5|1027.2|0
1649417190000|2022-04-08 11:26:30|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649417200000|2022-04-08 11:26:40|1028.2|1027.2|1027.7|1027.1|1028.2|1027.2|1027.7|1027.1|0
1649417210000|2022-04-08 11:26:50|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1649417220000|2022-04-08 11:27:00|1027.7|1027.1|1028.8|1027.3|1028.8|1027.7|1027.7|1026.8|1
1649417250000|2022-04-08 11:27:30|1028.5|1027.5|1028.2|1027.6|1028.5|1027.7|1028.2|1027.5|0
1649417270000|2022-04-08 11:27:50|1028.4|1027.4|1028.1|1027.1|1028.4|1027.4|1028.1|1027.1|1
1649417280000|2022-04-08 11:28:00|1028.8|1027.3|1028.7|1027.7|1028.8|1027.7|1028.6|1027.3|0
1649417300000|2022-04-08 11:28:20|1028.9|1027.4|1027.7|1027.1|1028.9|1027.4|1027.7|1027.1|0
1649417310000|2022-04-08 11:28:30|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1649417360000|2022-04-08 11:29:20|1027.5|1026.9|1027.5|1026|1027.5|1026.9|1026.9|1026|0
1649417370000|2022-04-08 11:29:30|||||||||1
1649417380000|2022-04-08 11:29:40|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1649417390000|2022-04-08 11:29:50|1027.3|1026.3|1026.9|1026.3|1027.3|1026.5|1026.9|1026.3|0
1649417400000|2022-04-08 11:30:00|1026.5|1025.9|1026.7|1025.7|1027.1|1025.9|1026.5|1025.6|0
1649417410000|2022-04-08 11:30:10|1027|1025.5|1027.1|1026.1|1027.3|1026.1|1026.9|1025.5|4
1649417440000|2022-04-08 11:30:40|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1649417460000|2022-04-08 11:31:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1649417470000|2022-04-08 11:31:10|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1649417510000|2022-04-08 11:31:50|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|2
1649417540000|2022-04-08 11:32:20|1027|1026|1026.4|1025.4|1027|1026|1026.4|1025.3|0
1649417590000|2022-04-08 11:33:10|1026||1026||1026||1026||0
1649417600000|2022-04-08 11:33:20|1026.1|1025.1|1025.9|1024.9|1026.1|1025.1|1025.8|1024.8|3
1649417610000|2022-04-08 11:33:30|1026.1|1024.6|1025.8|1024.3|1026.1|1024.6|1025.8|1024.3|0
1649417640000|2022-04-08 11:34:00|1025.5|1024.5|1025.3|1024.3|1025.5|1024.5|1025.3|1024.3|0
1649417650000|2022-04-08 11:34:10|1025.6|1024.1|1025.5|1024|1025.6|1024.1|1025.5|1024|0
1649417670000|2022-04-08 11:34:30|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1
1649417690000|2022-04-08 11:34:50|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|0
1649417710000|2022-04-08 11:35:10|1025.6|1024.6|1025.7|1024.7|1025.7|1024.7|1025.6|1024.6|0
1649417720000|2022-04-08 11:35:20|1026.1|1024.6|1026|1024.5|1026.1|1024.6|1026|1024.5|0
1649417780000|2022-04-08 11:36:20|1026.2|1024.7|1026.3|1024.8|1026.3|1024.8|1026.2|1024.7|0
1649417840000|2022-04-08 11:37:20|1025.7|1025.1|1025.7|1024.2|1025.7|1025.1|1025.5|1024.2|6
1649417870000|2022-04-08 11:37:50|1025.6|1024.7|1025.6|1024.6|1025.6|1024.7|1025.6|1024.6|0
1649417880000|2022-04-08 11:38:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|0
1649417890000|2022-04-08 11:38:10|1025.5|1024.9|1025.6|1025|1025.6|1025|1025.5|1024.9|0
1649417900000|2022-04-08 11:38:20|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1
1649417930000|2022-04-08 11:38:50||1024.4||1024.4||1024.4||1024.4|0
1649417940000|2022-04-08 11:39:00|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1649417950000|2022-04-08 11:39:10|1025.4|1024.4|1025.6|1024.1|1025.6|1024.4|1025.4|1024.1|0
1649417960000|2022-04-08 11:39:20|1025.4|1024.4|1025.4|1024.4|1025.5|1024.5|1025|1024.4|1
1649417980000|2022-04-08 11:39:40|1025.6|1024.1|1025.4|1024.4|1025.6|1024.4|1025.4|1024.1|2
1649417990000|2022-04-08 11:39:50|1025.6|1024.1|1025.6|1024.1|1025.6|1024.4|1025.4|1024.1|0
1649418000000|2022-04-08 11:40:00|1025.3|1024.3|1025.9|1024.4|1025.9|1024.4|1025.3|1024.1|1
1649418010000|2022-04-08 11:40:10|1026|1024.5|1026.1|1024.6|1026.1|1024.6|1026|1024.5|0
1649418060000|2022-04-08 11:41:00|1025.9|1024.9|1025.9|1024.9|1026.1|1024.9|1025.8|1024.6|1
1649418080000|2022-04-08 11:41:20|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1649418090000|2022-04-08 11:41:30|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1649418120000|2022-04-08 11:42:00|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1649418130000|2022-04-08 11:42:10|1026.1|1024.6|1025.9|1024.9|1026.1|1024.9|1025.9|1024.6|0
1649418170000|2022-04-08 11:42:50|1026.3|1024.8|1026.2|1025.2|1026.3|1025.2|1026.1|1024.8|1
1649418220000|2022-04-08 11:43:40|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|3
1649418240000|2022-04-08 11:44:00|||||||||1
1649418270000|2022-04-08 11:44:30|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1649418280000|2022-04-08 11:44:40|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|0
1649418290000|2022-04-08 11:44:50|1025.6|1024.1|1025.4|1024.4|1025.6|1024.4|1025.4|1024.1|0
1649418310000|2022-04-08 11:45:10|1025.8|1024.3|1026.1|1024.6|1026.1|1024.6|1025.8|1024.3|1
1649418330000|2022-04-08 11:45:30|||||||||1
1649418360000|2022-04-08 11:46:00|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|0
1649418370000|2022-04-08 11:46:10|1024.8|1024.2|1025.4|1024.4|1025.4|1024.7|1024.8|1024.2|4
1649418380000|2022-04-08 11:46:20|1025.2|1024.6|1025.9|1024.9|1025.9|1025.1|1025.2|1024.6|2
1649418390000|2022-04-08 11:46:30|1025.7|1025.1|1026.6|1026|1026.6|1026|1025.6|1024.9|3
1649418400000|2022-04-08 11:46:40|1027.2|1026.2|1026.9|1026.3|1027.4|1026.4|1026.4|1025.7|9
1649418410000|2022-04-08 11:46:50|1026.8|1026.2|1026.6|1025.1|1027.1|1026.2|1026.2|1025.1|0
1649418420000|2022-04-08 11:47:00|1026.4|1025.4|1025.9|1024.9|1026.4|1025.4|1025.9|1024.8|1
1649418430000|2022-04-08 11:47:10|1025.1|1024.5|1026.1|1024.6|1026.2|1024.9|1025.1|1024.3|1
1649418450000|2022-04-08 11:47:30|1025.8|1024.8|1025.4|1024.4|1026.1|1024.8|1025.1|1024.4|0
1649418460000|2022-04-08 11:47:40|1025.6|1025|1025.4|1024.4|1025.9|1025.1|1025.4|1024.4|2
1649418470000|2022-04-08 11:47:50|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|0
1649418480000|2022-04-08 11:48:00|||||||||1
1649418490000|2022-04-08 11:48:10|1025.5|1024.5|1025.4|1024.4|1025.5|1024.5|1025.4|1024.4|0
1649418500000|2022-04-08 11:48:20|1025.1|1024.5|1025.3|1024.3|1025.3|1024.5|1025|1024.3|71
1649418510000|2022-04-08 11:48:30|1025|1024.4|1024.9|1024.3|1025|1024.4|1024.9|1024.3|6
1649418520000|2022-04-08 11:48:40|1024.7|1024.1|1025.4|1024.4|1025.4|1024.7|1024.7|1024|24
1649418530000|2022-04-08 11:48:50|1025.6|1024.8|1025.6|1024.6|1025.6|1024.8|1025.6|1024.6|0
1649418540000|2022-04-08 11:49:00|1026|1024.5|1026.2|1024.7|1026.2|1024.9|1025.4|1024.4|1
1649418550000|2022-04-08 11:49:10|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1649418580000|2022-04-08 11:49:40|||||||||1
1649418600000|2022-04-08 11:50:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|0
1649418610000|2022-04-08 11:50:10|1026.2|1024.6|1025.9|1024.9|1026.2|1024.9|1025.9|1024.6|0
1649418620000|2022-04-08 11:50:20|1025.8|1025.2|1026.4|1025.4|1026.4|1025.4|1025.8|1025.2|0
1649418630000|2022-04-08 11:50:30|||||||||2
1649418650000|2022-04-08 11:50:50|1026.3|1025.7|1027.1|1025.6|1027.1|1025.7|1026.3|1025.6|0
1649418660000|2022-04-08 11:51:00|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|0
1649418670000|2022-04-08 11:51:10|1027|1026|1027.4|1026.4|1027.4|1026.5|1027|1026|0
1649418690000|2022-04-08 11:51:30|1027.3|1026.7|1027.4|1026.8|1027.4|1026.8|1027.3|1026.7|0
1649418700000|2022-04-08 11:51:40|1027.7|1026.7|1027.6|1026.1|1027.7|1026.7|1027.4|1026.1|4
1649418710000|2022-04-08 11:51:50|1027.3|1026.3|1027.3|1025.8|1027.3|1026.3|1027.2|1025.8|0
1649418720000|2022-04-08 11:52:00|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|0
1649418740000|2022-04-08 11:52:20|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1649418750000|2022-04-08 11:52:30|1027.1|1026.1|1027.3|1026.3|1027.3|1026.4|1027|1026.1|0
1649418760000|2022-04-08 11:52:40|1027.4|1026.4|1027.6|1026.1|1027.6|1026.4|1027|1026.1|2
1649418770000|2022-04-08 11:52:50|1027.4|1026.4|1027.2|1026.2|1027.6|1026.4|1027|1026.1|8
1649418780000|2022-04-08 11:53:00|1027|1026.4|1027.1|1026.1|1027.2|1026.4|1027|1026.1|1
1649418790000|2022-04-08 11:53:10|1027.2|1025.7|1028.4|1027.8|1028.8|1027.9|1027|1025.7|28
1649418800000|2022-04-08 11:53:20|1028.3|1027.7|1027.8|1026.8|1028.6|1027.7|1027.8|1026.5|1
1649418810000|2022-04-08 11:53:30|1027.7|1027.1|1028.1|1027.1|1028.3|1027.3|1027.7|1026.8|0
1649418820000|2022-04-08 11:53:40|1027.9|1026.9|1027.4|1026.4|1028.1|1026.9|1027.2|1026.1|1
1649418830000|2022-04-08 11:53:50|1027.6|1026.1|1028.3|1027.3|1028.3|1027.3|1027.4|1026.1|8
1649418840000|2022-04-08 11:54:00|1027.9|1027.1|1027.7|1027.1|1028.1|1027.1|1027.7|1027|0
1649418850000|2022-04-08 11:54:10|1027.4|1026.4|1028.4|1027.4|1028.4|1027.7|1027|1026.4|1
1649418860000|2022-04-08 11:54:20|1028.1|1027.1|1028.4|1027.4|1028.4|1027.4|1028|1027|0
1649418870000|2022-04-08 11:54:30|1028.1|1027.5|1029.1|1028.1|1029.4|1028.2|1028|1027.4|8
1649418880000|2022-04-08 11:54:40|1028.9|1028.3|1029.5|1028|1029.5|1028.4|1028.9|1028|1
1649418890000|2022-04-08 11:54:50|1029.4|1027.9|1028.5|1027.5|1029.4|1027.9|1028.4|1027.4|2
1649418900000|2022-04-08 11:55:00|1028.8|1027.3|1029.3|1027.8|1029.3|1027.9|1028.8|1027.3|1
1649418910000|2022-04-08 11:55:10|1029.1|1028.1|1029.4|1028.4|1029.6|1028.4|1029.1|1028|0
1649418920000|2022-04-08 11:55:20|1029.6|1028.1|1030.2|1028.7|1030.2|1028.7|1029.5|1028.1|1
1649418930000|2022-04-08 11:55:30|1029.9|1028.9|1029.9|1028.4|1030|1028.9|1029.8|1028.4|0
1649418940000|2022-04-08 11:55:40|1029.5|1028.5|1029.6|1028.1|1029.6|1028.5|1029|1028|0
1649418950000|2022-04-08 11:55:50|1029.8|1028.3|1030.1|1028.6|1030.1|1028.6|1029.8|1028.3|0
1649418960000|2022-04-08 11:56:00|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|0
1649418970000|2022-04-08 11:56:10|1030.1|1029.5|1030|1029|1030.1|1029.5|1030|1028.6|0
1649418980000|2022-04-08 11:56:20|1030.2|1028.7|1030.1|1028.6|1030.2|1028.7|1030.1|1028.6|0
1649419000000|2022-04-08 11:56:40|1030.2|1028.7|1030.6|1029.1|1030.8|1029.3|1030|1028.7|3
1649419010000|2022-04-08 11:56:50|1030.4|1029.4|1030.3|1029.3|1030.7|1029.8|1030.3|1029.1|1
1649419020000|2022-04-08 11:57:00|1030.2|1029.2|1030.4|1028.9|1030.4|1029.2|1030.2|1028.9|0
1649419030000|2022-04-08 11:57:10|1030.2|1029.2|1030.7|1029.7|1030.9|1029.7|1030.2|1029.1|2
1649419040000|2022-04-08 11:57:20|1030.9|1029.4|1030.6|1029.1|1030.9|1029.6|1030|1028.9|1
1649419050000|2022-04-08 11:57:30|1030.4|1029.4|1030.6|1029.1|1030.6|1029.4|1030.4|1029.1|0
1649419070000|2022-04-08 11:57:50|1030.4|1029.4|1030.6|1029.6|1030.6|1029.6|1030.4|1029.4|0
1649419100000|2022-04-08 11:58:20|||||||||1
1649419110000|2022-04-08 11:58:30|1029.9|1028.4|1030|1028.5|1030|1028.5|1029.9|1028.4|11
1649419120000|2022-04-08 11:58:40|1029.9|1028.4|1029.6|1028.1|1029.9|1028.4|1029.6|1028.1|0
1649419140000|2022-04-08 11:59:00|1029.5|1028|1029.8|1028.3|1029.9|1028.4|1029.3|1028|0
1649419150000|2022-04-08 11:59:10|1029.9|1028.4|1029.8|1028.3|1030.4|1029|1029.8|1028.3|0
1649419160000|2022-04-08 11:59:20|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1649419170000|2022-04-08 11:59:30|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|0
1649419180000|2022-04-08 11:59:40|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649419240000|2022-04-08 12:00:40|1029.7|1028.2|1029.3|1027.8|1029.7|1028.2|1029.3|1027.8|0
1649419260000|2022-04-08 12:01:00|1029.1|1028.1|1029.6|1028.1|1029.6|1028.3|1029.1|1028.1|3
1649419270000|2022-04-08 12:01:10|1029.4|1027.9|1029.1|1027.6|1029.4|1027.9|1029.1|1027.6|0
1649419290000|2022-04-08 12:01:30|1028.9|1027.9|1029.3|1027.8|1029.3|1028.1|1028.7|1027.8|1
1649419300000|2022-04-08 12:01:40||1028.3||1028.3||1028.3||1028.3|0
1649419310000|2022-04-08 12:01:50|1029.2|1028.2|1028.9|1027.4|1029.2|1028.2|1028.9|1027.4|2
1649419320000|2022-04-08 12:02:00|1029.3|1027.8|1029.6|1028.1|1029.6|1028.1|1029|1027.5|1
1649419340000|2022-04-08 12:02:20|1029.5|1028.9|1030.4|1029.8|1030.4|1029.8|1029.5|1028.9|22
1649419360000|2022-04-08 12:02:40|1030.6|1030|1030.6|1030|1030.6|1030|1030.4|1029.8|1
1649419370000|2022-04-08 12:02:50|1030.4|1029.8|1030.9|1030.3|1031.4|1030.3|1030.4|1029.8|11
1649419380000|2022-04-08 12:03:00|1031|1030|1030.6|1029.1|1031|1030|1030.6|1029.1|2
1649419390000|2022-04-08 12:03:10|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|2
1649419400000|2022-04-08 12:03:20|1031|1029.8|1031|1029.5|1031|1029.8|1030.8|1029.5|0
1649419410000|2022-04-08 12:03:30|1030.9|1029.4|1030.7|1029.7|1030.9|1029.7|1030.7|1029.4|0
1649419420000|2022-04-08 12:03:40|1031|1029.5|1030.8|1029.8|1031.1|1029.9|1030.8|1029.5|0
1649419430000|2022-04-08 12:03:50|1030.7|1029.7|1029.9|1028.9|1030.7|1029.7|1029.9|1028.8|1
1649419440000|2022-04-08 12:04:00|1030.1|1028.6|1030.6|1029.6|1030.6|1029.6|1029.9|1028.6|0
1649419450000|2022-04-08 12:04:10|1030.5|1029.5|1030.6|1029.1|1030.6|1029.6|1029.9|1028.6|5
1649419470000|2022-04-08 12:04:30|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1649419480000|2022-04-08 12:04:40|1030.5|1029|1030.6|1029.1|1030.6|1029.1|1030.5|1029|0
1649419500000|2022-04-08 12:05:00|1030.7|1029.2|1030.5|1029.5|1030.7|1029.6|1030.5|1029.2|0
1649419520000|2022-04-08 12:05:20|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.5|1029.5|0
1649419530000|2022-04-08 12:05:30|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1649419540000|2022-04-08 12:05:40|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|0
1649419550000|2022-04-08 12:05:50|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|0
1649419570000|2022-04-08 12:06:10|1030.4|1029.8|1030.4|1029.4|1030.4|1029.8|1030.4|1029.4|0
1649419580000|2022-04-08 12:06:20|1030.6|1029.6|1031.1|1029.6|1031.1|1029.9|1030.4|1029.6|0
1649419590000|2022-04-08 12:06:30|1030.9|1029.9|1030.8|1030.2|1031.1|1030.4|1030.8|1029.9|5
1649419600000|2022-04-08 12:06:40|1030.7|1030.1|1030.7|1030.1|1030.8|1030.2|1030.7|1030.1|0
1649419610000|2022-04-08 12:06:50|1030.8|1030.2|1031|1030|1031|1030.4|1030.8|1030|1
1649419620000|2022-04-08 12:07:00|1030.8|1030.2|1032.8|1031.8|1032.9|1032|1030.8|1030.2|12
1649419630000|2022-04-08 12:07:10|1033.2|1032.2|1033.4|1032.4|1033.6|1032.9|1033|1031.9|3
1649419640000|2022-04-08 12:07:20|1033.2|1032.6|1033.2|1032.2|1033.2|1032.6|1033|1032.2|3
1649419650000|2022-04-08 12:07:30|1033|1032.4|1032.9|1032.3|1033.3|1032.4|1032.9|1032.2|1
1649419660000|2022-04-08 12:07:40|1032.8|1032.2|1032.6|1032|1033|1032.2|1032.6|1031.9|0
1649419670000|2022-04-08 12:07:50|1032.7|1032.1|1033.2|1032.2|1033.2|1032.2|1032.7|1032.1|0
1649419680000|2022-04-08 12:08:00|1033.4|1032.4|1033.4|1032.4|1033.5|1032.9|1033.3|1032.3|2
1649419690000|2022-04-08 12:08:10|1033.7|1033.1|1033.8|1032.3|1033.8|1033.1|1033.7|1032.2|0
1649419700000|2022-04-08 12:08:20|1033.4|1032.4|1033.8|1032.3|1033.8|1032.4|1033.4|1032.2|0
1649419710000|2022-04-08 12:08:30||1033.2||1033.2||1033.2||1033.2|1
1649419720000|2022-04-08 12:08:40|1034.1|1033.1|1035.1|1033.6|1035.6|1034.6|1034.1|1033.1|4
1649419730000|2022-04-08 12:08:50|1035|1034|1035.2|1034.2|1035.4|1034.6|1034.8|1033.9|3
1649419740000|2022-04-08 12:09:00|1035.4|1034.4|1035.5|1034.5|1035.8|1034.9|1035.4|1034.4|7
1649419750000|2022-04-08 12:09:10|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1649419760000|2022-04-08 12:09:20|1035.2|1034.2|1035.1|1033.6|1035.2|1034.2|1034.9|1033.6|4
1649419770000|2022-04-08 12:09:30|1034.9|1033.9|1035.1|1033.6|1035.2|1034|1034.9|1033.6|0
1649419780000|2022-04-08 12:09:40|1034.9|1033.9|1034.6|1033.1|1034.9|1033.9|1033.3|1032.3|3
1649419790000|2022-04-08 12:09:50|1034.3|1033.3|1034.4|1033.4|1034.4|1033.6|1034.1|1033.3|0
1649419800000|2022-04-08 12:10:00|1034.7|1033.2|1035.1|1034.5|1035.4|1034.5|1034.4|1033.2|2
1649419810000|2022-04-08 12:10:10|1035.3|1034.3|1035.1|1034.5|1035.4|1034.5|1035.1|1034.3|0
1649419820000|2022-04-08 12:10:20|1034.9|1033.6|1035.8|1034.8|1035.8|1034.8|1034.9|1033.6|3
1649419830000|2022-04-08 12:10:30|1036.1|1035.1|1036.2|1035.6|1036.2|1035.6|1036.1|1035.1|1
1649419840000|2022-04-08 12:10:40|1035.9|1035.3|1036.7|1036.1|1036.8|1036.2|1035.8|1035|8
1649419850000|2022-04-08 12:10:50|1036.6|1035.6|1037.9|1037.3|1038|1037.3|1036.4|1035.5|11
1649419860000|2022-04-08 12:11:00|1038|1037.4|1038.2|1037.2|1038.3|1037.6|1038|1037.2|5
1649419870000|2022-04-08 12:11:10|1038.1|1036.7|1037.1|1035.6|1038.1|1036.9|1036.9|1035.6|5
1649419880000|2022-04-08 12:11:20|1037|1036|1037.1|1035.6|1037.1|1036|1036.9|1035.6|1
1649419890000|2022-04-08 12:11:30|1037.4|1036.4|1037.4|1036.4|1037.5|1036.5|1037.4|1036.4|11
1649419900000|2022-04-08 12:11:40|1037.5|1036.8|1037.1|1036.5|1037.5|1036.8|1037.1|1036.4|1
1649419910000|2022-04-08 12:11:50|1037.2|1036.6|1037.1|1036.5|1037.2|1036.6|1037.1|1036.5|1
1649419920000|2022-04-08 12:12:00|1037.2|1036.2|1035.8|1035.2|1037.2|1036.2|1035.8|1035.2|3
1649419930000|2022-04-08 12:12:10|1036|1035.4|1036.6|1035.1|1036.6|1035.4|1036|1035.1|1
1649419940000|2022-04-08 12:12:20|1036.4|1035.4|1036.6|1035.1|1036.6|1035.4|1036.4|1035.1|0
1649419950000|2022-04-08 12:12:30|1035.9|1035.3|1035.9|1034.9|1035.9|1035.3|1035.8|1034.8|2
1649419960000|2022-04-08 12:12:40|1035|1034|1035.8|1034.3|1035.8|1034.3|1034.9|1033.9|11
1649419970000|2022-04-08 12:12:50|1036|1034.5|1035.7|1035.1|1036.1|1035.1|1035.7|1034.5|38
1649419980000|2022-04-08 12:13:00|1035.8|1035.2|1035.9|1034.4|1035.9|1035.2|1035.5|1034.2|7
1649419990000|2022-04-08 12:13:10|1035.1|1034.5|1035.2|1034.6|1035.4|1034.6|1035.1|1034.4|0
1649420000000|2022-04-08 12:13:20|1035.4|1034.4|1035.3|1034.7|1035.4|1034.7|1035.2|1034.4|0
1649420010000|2022-04-08 12:13:30|1035|1034.4|1034.9|1034.3|1035|1034.4|1034.9|1034|2
1649420020000|2022-04-08 12:13:40|1034.8|1034.2|1034.4|1033.8|1034.8|1034.2|1034.4|1033.8|7
1649420030000|2022-04-08 12:13:50|1034.3|1033.7|1035.4|1033.9|1035.4|1034|1034.3|1033.7|9
1649420040000|2022-04-08 12:14:00|1035.6|1034.1|1036.1|1034.6|1036.1|1035|1035.3|1034.1|0
1649420050000|2022-04-08 12:14:10|1036.3|1034.8|1036.1|1035.1|1036.3|1035.2|1036.1|1034.8|0
1649420070000|2022-04-08 12:14:30|1035.9|1034.4|1035.9|1034.9|1036|1034.9|1035.9|1034.4|1
1649420090000|2022-04-08 12:14:50|1035.4|1034.8|1035.9|1034.9|1035.9|1034.9|1035.4|1034.6|1
1649420100000|2022-04-08 12:15:00|1035.6|1035|1036.4|1034.9|1036.4|1035|1035.5|1034.6|3
1649420110000|2022-04-08 12:15:10|1036.1|1035.1|1035.8|1035.2|1036.1|1035.3|1035.8|1035.1|0
1649420120000|2022-04-08 12:15:20|1035.9|1034.4|1035.1|1034.1|1035.9|1034.4|1035.1|1034.1|2
1649420130000|2022-04-08 12:15:30|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|2
1649420150000|2022-04-08 12:15:50|||||||||1
1649420160000|2022-04-08 12:16:00|1035.7|1035.1|1036|1034.5|1036|1035.1|1035.7|1034.5|0
1649420170000|2022-04-08 12:16:10|1035.5|1034.6|1034.7|1034.1|1035.5|1034.6|1034.7|1034.1|0
1649420180000|2022-04-08 12:16:20|1035|1034|1035|1034|1035|1034|1035|1034|0
1649420190000|2022-04-08 12:16:30|1034.7|1034.1|1034.8|1033.8|1034.8|1034.1|1034.6|1033.6|1
1649420200000|2022-04-08 12:16:40|1034.9|1033.9|1034.8|1034.2|1035|1034.2|1034.8|1033.9|0
1649420210000|2022-04-08 12:16:50|1035|1034|1034.8|1034.2|1035|1034.2|1034.8|1034|0
1649420230000|2022-04-08 12:17:10|1035|1034|1035|1034.4|1035|1034.4|1035|1034|0
1649420240000|2022-04-08 12:17:20|1035.3|1034.3|1035.4|1034.4|1035.4|1034.4|1035.3|1034.3|0
1649420250000|2022-04-08 12:17:30|1035||1035||1035||1035||0
1649420260000|2022-04-08 12:17:40|1035.1|1034.5|1035.1|1034.1|1035.1|1034.5|1034.7|1034|1
1649420290000|2022-04-08 12:18:10|1035.4|1033.9|1035.1|1034.1|1035.4|1034.1|1035.1|1033.9|1
1649420300000|2022-04-08 12:18:20|1034.9|1034.3|1035.1|1034.1|1035.1|1034.3|1034.8|1034|0
1649420330000|2022-04-08 12:18:50|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1649420350000|2022-04-08 12:19:10|1035.5|1034.5|1036.4|1035.8|1036.6|1035.8|1035.5|1034.5|7
1649420360000|2022-04-08 12:19:20|1036.7|1035.7|1036.9|1035.9|1036.9|1035.9|1036.3|1035.3|6
1649420370000|2022-04-08 12:19:30|1037|1036|1036.7|1036.1|1037|1036.1|1036.7|1036|4
1649420380000|2022-04-08 12:19:40|1036.9|1035.9|1037.4|1035.9|1037.4|1036.2|1036.9|1035.9|1
1649420390000|2022-04-08 12:19:50|1036.9||1036.9||1036.9||1036.9||0
1649420400000|2022-04-08 12:20:00|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.6|1036|0
1649420410000|2022-04-08 12:20:10|1037.1|1036.1|1037.4|1035.9|1037.4|1036.1|1037.1|1035.9|2
1649420420000|2022-04-08 12:20:20|1037|1036|1036.4|1035.8|1037|1036.2|1036.4|1035.8|0
1649420430000|2022-04-08 12:20:30|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649420440000|2022-04-08 12:20:40|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|1
1649420450000|2022-04-08 12:20:50|1036.6|1036|1036.7|1036.1|1036.7|1036.1|1036.6|1036|0
1649420460000|2022-04-08 12:21:00|1037|1036|1037.2|1036.6|1037.5|1036.7|1036.8|1036|10
1649420470000|2022-04-08 12:21:10|1037.4|1036.4|1037.4|1036.4|1037.4|1036.6|1037.2|1036.4|0
1649420480000|2022-04-08 12:21:20|1037.2|1036.6|1037.4|1036.4|1037.4|1036.6|1037.2|1036.4|0
1649420490000|2022-04-08 12:21:30|1037.3|1036.3|1037.2|1036.2|1037.3|1036.5|1037.1|1036.2|2
1649420500000|2022-04-08 12:21:40|1036.9|1036.3|1036.9|1035.9|1036.9|1036.3|1036.8|1035.8|2
1649420510000|2022-04-08 12:21:50|1036.8|1035.8|1036.4|1035.8|1036.9|1035.9|1036.4|1035.8|2
1649420520000|2022-04-08 12:22:00|1036.7|1035.7|1036.8|1035.8|1036.8|1035.8|1036.7|1035.7|1
1649420550000|2022-04-08 12:22:30|1036.7|1035.7|1036.7|1035.7|1036.8|1035.8|1036.7|1035.7|1
1649420580000|2022-04-08 12:23:00|1036.8|1035.8|1036.9|1035.9|1036.9|1035.9|1036.8|1035.8|0
1649420600000|2022-04-08 12:23:20|||||||||1
1649420690000|2022-04-08 12:24:50|1036.7|1036.1|1036.8|1036.2|1036.8|1036.2|1036.7|1036.1|1
1649420700000|2022-04-08 12:25:00|1037.2|1036.9|1037.9|1036.9|1037.9|1036.9|1037.2|1036.8|9
1649420710000|2022-04-08 12:25:10|1037.7|1037.1|1038.4|1037.4|1038.4|1037.4|1037.7|1036.9|4
1649420720000|2022-04-08 12:25:20|1038.3|1037.3|1038.7|1037.7|1038.8|1037.9|1038.2|1037.3|8
1649420730000|2022-04-08 12:25:30|1038.4|1037.8|1038.6|1037.6|1038.6|1037.8|1038.4|1037.6|5
1649420740000|2022-04-08 12:25:40|1038.4|1037.8|1038|1037.4|1038.4|1037.8|1038|1037.3|2
1649420750000|2022-04-08 12:25:50|1038.1|1037.5|1038.1|1037.1|1038.1|1037.5|1037.9|1037.1|5
1649420760000|2022-04-08 12:26:00|1038|1037.4|1038.5|1037.9|1038.5|1037.9|1038|1037|7
1649420770000|2022-04-08 12:26:10|1038.4|1037.8|1038.4|1037.4|1038.4|1037.8|1038.1|1037.4|2
1649420780000|2022-04-08 12:26:20|1038.2|1037.6|1038.3|1037.7|1038.3|1037.7|1038.2|1037.6|0
1649420820000|2022-04-08 12:27:00|||||||||1
1649420830000|2022-04-08 12:27:10|1038.2|1037.6|1038.3|1037.7|1038.3|1037.7|1038.2|1037.6|0
1649420840000|2022-04-08 12:27:20|1038.5|1037.5|1038.4|1037.8|1038.5|1037.8|1038.4|1037.5|2
1649420850000|2022-04-08 12:27:30|1038.5|1037.9|1038.9|1038.3|1038.9|1038.3|1038.5|1037.9|4
1649420860000|2022-04-08 12:27:40|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|0
1649420870000|2022-04-08 12:27:50|1038.3|1037.3|1038.3|1037.7|1038.3|1037.7|1038.1|1037.3|12
1649420900000|2022-04-08 12:28:20|1038.2|1037.6|1038.1|1037.1|1038.2|1037.6|1038.1|1037.1|3
1649420910000|2022-04-08 12:28:30|1037.9|1037.3|1037.8|1037.2|1037.9|1037.3|1037.8|1037.2|0
1649420930000|2022-04-08 12:28:50|1037.6|1036.6|1038.5|1037|1038.5|1037.1|1037.6|1036.4|10
1649420940000|2022-04-08 12:29:00|1038.3|1037.7|1038.4|1037.4|1038.4|1037.7|1038.3|1037.4|1
1649420960000|2022-04-08 12:29:20|1038.2|1037.6|1038.3|1037.3|1038.3|1037.6|1038.2|1037.3|0
1649420980000|2022-04-08 12:29:40|1038.4|1037.4|1038.3|1037.7|1038.4|1037.7|1038.2|1037.4|0
1649421000000|2022-04-08 12:30:00|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|2
1649421010000|2022-04-08 12:30:10|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|0
1649421040000|2022-04-08 12:30:40|1037.5|1036.9|1036.8|1035.8|1037.5|1036.9|1036.7|1035.7|2
1649421050000|2022-04-08 12:30:50|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|2
1649421060000|2022-04-08 12:31:00|1037.1|1036.2|1036.8|1036.2|1037.1|1036.2|1036.8|1036.2|4
1649421070000|2022-04-08 12:31:10|1036.7|1036.1|1037.4|1036.4|1037.4|1036.4|1036.7|1036|2
1649421080000|2022-04-08 12:31:20|1037.2|1036.6|1037.4|1036.4|1037.4|1036.6|1037|1036.2|1
1649421090000|2022-04-08 12:31:30|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|40
1649421110000|2022-04-08 12:31:50|1037.2|1036.6|1036.7|1036.1|1037.2|1036.6|1036.6|1036|1
1649421120000|2022-04-08 12:32:00|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1
1649421130000|2022-04-08 12:32:10|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1649421150000|2022-04-08 12:32:30|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|0
1649421170000|2022-04-08 12:32:50|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1649421180000|2022-04-08 12:33:00|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|0
1649421200000|2022-04-08 12:33:20|||||||||2
1649421220000|2022-04-08 12:33:40|1035.9|1034.9|1036.1|1035.5|1036.1|1035.5|1035.9|1034.9|4
1649421230000|2022-04-08 12:33:50|||||||||1
1649421240000|2022-04-08 12:34:00|1036.2|1035.6|1036.3|1035.7|1036.3|1035.7|1036.2|1035.6|2
1649421270000|2022-04-08 12:34:30|1036.2|1035.6|1036.5|1035.9|1036.5|1035.9|1036.2|1035.6|4
1649421280000|2022-04-08 12:34:40|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|3
1649421290000|2022-04-08 12:34:50|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|1
1649421300000|2022-04-08 12:35:00|1036.6|1035.6|1036.4|1035.4|1036.6|1035.6|1036.4|1035.4|3
1649421340000|2022-04-08 12:35:40|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1
1649421350000|2022-04-08 12:35:50|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|0
1649421360000|2022-04-08 12:36:00|1035.9|1034.4|1035.9|1034.9|1036.1|1034.9|1035.9|1034.4|1
1649421370000|2022-04-08 12:36:10|1036.1|1034.6|1036|1035|1036.4|1035.3|1035.9|1034.6|1
1649421380000|2022-04-08 12:36:20|1035.8|1035.2|1036.4|1035.4|1036.4|1035.4|1035.8|1034.8|5
1649421390000|2022-04-08 12:36:30|1036|1035.3|1035.9|1034.4|1036.3|1035.5|1035.8|1034.4|0
1649421410000|2022-04-08 12:36:50|1035.4|1034.8|1034.9|1034.3|1035.9|1034.8|1034.9|1034.3|3
1649421430000|2022-04-08 12:37:10|1034.8|1033.8|1034.8|1034.2|1034.8|1034.2|1034.7|1033.7|1
1649421440000|2022-04-08 12:37:20|1034.9|1034.3|1035.6|1034.6|1035.6|1034.6|1034.9|1034.2|12
1649421470000|2022-04-08 12:37:50|1035.5|1034.9|1036.6|1035.6|1036.6|1035.6|1035.4|1034.8|2
1649421480000|2022-04-08 12:38:00|1036.5|1035.5|1036.3|1035.7|1036.7|1035.8|1036.3|1035.5|1
1649421490000|2022-04-08 12:38:10|1036.4|1035.4|1035.9|1035.3|1036.4|1035.4|1035.9|1035.3|0
1649421500000|2022-04-08 12:38:20|1036|1035.4|1035.8|1035.2|1036.1|1035.4|1035.8|1035|0
1649421530000|2022-04-08 12:38:50|1036.2|1035.6|1036.9|1035.4|1037.1|1036.1|1036.2|1035.4|4
1649421540000|2022-04-08 12:39:00|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649421560000|2022-04-08 12:39:20|1036.9|1035.9|1036.7|1035.7|1036.9|1035.9|1036.7|1035.7|0
1649421570000|2022-04-08 12:39:30|1036.9|1035.4|1036.7|1035.7|1036.9|1035.7|1036.7|1035.4|0
1649421590000|2022-04-08 12:39:50|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649421600000|2022-04-08 12:40:00|1036.7|1035.7|1036.7|1036.1|1036.9|1036.1|1036.7|1035.7|4
1649421630000|2022-04-08 12:40:30|1036.9|1035.9|1037.1|1036.1|1037.1|1036.1|1036.6|1035.9|38
1649421640000|2022-04-08 12:40:40|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1
1649421660000|2022-04-08 12:41:00|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1
1649421670000|2022-04-08 12:41:10|1037.4|1036.4|1037.6|1036.6|1037.6|1036.6|1037.2|1036.4|0
1649421690000|2022-04-08 12:41:30|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|27
1649421700000|2022-04-08 12:41:40|1037.7|1036.7|1037.3|1036.7|1037.7|1036.7|1037.3|1036.5|3
1649421720000|2022-04-08 12:42:00|1037.2|1036.6|1036.9|1036.3|1037.4|1036.6|1036.9|1036.3|2
1649421760000|2022-04-08 12:42:40|||||||||37
1649421800000|2022-04-08 12:43:20|1036.8|1036.2|1036.8|1035.8|1036.8|1036.2|1036.8|1035.8|0
1649421840000|2022-04-08 12:44:00|1035.9|1034.9|1036.1|1034.6|1036.1|1034.9|1035.9|1034.6|3
1649421850000|2022-04-08 12:44:10|1035.9|1034.4|1035.6|1035|1036.1|1035|1035.6|1034.4|0
1649421860000|2022-04-08 12:44:20|1035.7|1034.7|1035.4|1034.4|1035.7|1034.8|1035.4|1034.4|1
1649421870000|2022-04-08 12:44:30|1035.5|1034.5|1035.3|1034.3|1035.5|1034.6|1035.2|1034.3|0
1649421880000|2022-04-08 12:44:40|1035.4|1034.4|1035.6|1034.6|1035.9|1034.9|1035.3|1034.4|2
1649421890000|2022-04-08 12:44:50|1035.5|1034.5|1035.7|1034.7|1035.7|1034.8|1035.4|1034.4|2
1649424600000|2022-04-08 13:30:00|1038.9|1037.4|1038.9|1037.4|1039.3|1038.3|1037.3|1035.8|235
1649424610000|2022-04-08 13:30:10|1038.4|1037.8|1037.8|1037.2|1038.9|1038|1037.6|1036.7|24
1649424620000|2022-04-08 13:30:20|1037.7|1037.1|1037.5|1036.9|1037.8|1037.2|1036.9|1035.9|35
1649424630000|2022-04-08 13:30:30|1037.6|1037|1039|1038.4|1039.4|1038.6|1037.6|1037|17
1649424640000|2022-04-08 13:30:40|1040.1|1039.5|1040.5|1039.9|1041|1040.1|1039.4|1038.8|16
1649424650000|2022-04-08 13:30:50|1040.3|1039.7|1037.7|1037.1|1040.3|1039.7|1037.5|1036.9|30
1649424660000|2022-04-08 13:31:00|1037.4|1036.8|1037.9|1036.9|1038.5|1037.8|1036.5|1035.9|20
1649424670000|2022-04-08 13:31:10|1038.2|1037.6|1039.3|1038.7|1039.6|1038.7|1038.2|1037.4|13
1649424680000|2022-04-08 13:31:20|1039.4|1038.8|1040|1039.4|1040.9|1040.3|1039.4|1038.8|14
1649424690000|2022-04-08 13:31:30|1040.3|1039.3|1038.2|1037.6|1040.4|1039.4|1038.2|1037.6|62
1649424700000|2022-04-08 13:31:40|1038.4|1037.8|1039.6|1038.1|1039.6|1038.4|1038|1036.9|61
1649424710000|2022-04-08 13:31:50|1039.4|1038.4|1039.6|1039|1040.4|1039.8|1039.4|1038.4|4
1649424720000|2022-04-08 13:32:00|1040.1|1039.5|1040.5|1039.9|1040.9|1040.1|1039.5|1038.7|28
1649424730000|2022-04-08 13:32:10|1040.9|1040.3|1035.7|1034.7|1040.9|1040.3|1034.9|1033.9|141
1649424740000|2022-04-08 13:32:20|1035.5|1034.9|1035.4|1034.8|1035.5|1034.9|1035.1|1034.4|5
1649424750000|2022-04-08 13:32:30|1035.8|1035.2|1036.5|1035.9|1036.5|1035.9|1035.8|1035.1|5
1649424760000|2022-04-08 13:32:40|1036.3|1035.7|1036.3|1035.3|1036.5|1035.9|1036.2|1035.2|6
1649424770000|2022-04-08 13:32:50|1036|1035.4|1035.5|1034.9|1036.1|1035.4|1035.4|1034.3|13
1649424780000|2022-04-08 13:33:00|1036|1035|1035.5|1034.9|1036|1035.4|1035.5|1034.7|17
1649424790000|2022-04-08 13:33:10|1035.4|1034.8|1037.6|1037|1038.5|1037.9|1035.4|1034.8|17
1649424800000|2022-04-08 13:33:20|1037.8|1036.8|1037.2|1036.6|1037.9|1037|1036.6|1036|8
1649424810000|2022-04-08 13:33:30|1036.9|1035.9|1036.2|1035.6|1037|1036.3|1035.9|1035|9
1649424820000|2022-04-08 13:33:40|1036.6|1036|1037.1|1036.5|1037.7|1036.8|1036.6|1035.9|5
1649424830000|2022-04-08 13:33:50|1037.4|1036.8|1037.6|1036.6|1037.6|1036.8|1037.1|1036.3|3
1649424840000|2022-04-08 13:34:00|1037.7|1036.7|1037.5|1036.5|1037.7|1036.9|1037|1036.3|7
1649424850000|2022-04-08 13:34:10|1037.4|1036.8|1037.5|1036.5|1037.7|1037|1037.2|1036.4|6
1649424860000|2022-04-08 13:34:20|1036.7|1036.1|1036.9|1035.9|1037.2|1036.6|1036.5|1035.3|28
1649424870000|2022-04-08 13:34:30|1036.6|1036|1036.7|1035.7|1036.7|1036|1036.5|1035.7|3
1649424880000|2022-04-08 13:34:40|1036.5|1035.9|1036.6|1036|1036.8|1036.1|1036.5|1035.8|4
1649424890000|2022-04-08 13:34:50|1036.8|1035.8|1038.2|1037.2|1038.2|1037.4|1036.6|1035.8|5
1649424900000|2022-04-08 13:35:00|1038|1037.4|1038.4|1037.8|1039.2|1038.4|1038|1037.2|11
1649424910000|2022-04-08 13:35:10|1038.5|1037.9|1039|1038.4|1039.2|1038.4|1038.5|1037.9|5
1649424920000|2022-04-08 13:35:20|1039.2|1038.6|1038.5|1037.9|1039.2|1038.6|1038.4|1037.6|9
1649424930000|2022-04-08 13:35:30|1038.7|1038.1|1038.5|1037.9|1038.7|1038.1|1038.4|1037.6|7
1649424940000|2022-04-08 13:35:40|1038.4|1037.8|1038.5|1037.9|1038.7|1038.1|1038.4|1037.6|9
1649424950000|2022-04-08 13:35:50|1039.2|1038.2|1038.2|1037.2|1039.2|1038.2|1037.9|1036.6|13
1649424960000|2022-04-08 13:36:00|1038.4|1036.9|1037.9|1037.3|1038.4|1037.4|1037.9|1036.8|3
1649424970000|2022-04-08 13:36:10|1038.3|1037.4|1039.1|1038.1|1039.1|1038.4|1038|1037.3|4
1649424980000|2022-04-08 13:36:20|1038.9|1037.9|1037.9|1036.9|1039.7|1038.7|1037.6|1036.9|34
1649424990000|2022-04-08 13:36:30|1038|1037|1037.9|1036.9|1038|1037|1037.9|1036.9|0
1649425000000|2022-04-08 13:36:40|1037.8|1037.2|1038.1|1037.5|1038.2|1037.6|1037.8|1037.2|4
1649425010000|2022-04-08 13:36:50|1038.2|1037.6|1038.3|1037.3|1038.3|1037.6|1038.1|1037.3|2
1649425020000|2022-04-08 13:37:00|1038.1|1037.5|1038.1|1037.5|1038.2|1037.6|1038.1|1037.5|1
1649425030000|2022-04-08 13:37:10|1039.4|1038.4|1039.2|1038.2|1039.5|1038.5|1039|1038|18
1649425040000|2022-04-08 13:37:20|1039.3|1038.3|1040|1039|1040.2|1039.4|1039.2|1038.2|8
1649425050000|2022-04-08 13:37:30|1039.9|1038.9|1040.2|1039.2|1040.4|1039.5|1039.9|1038.8|6
1649425060000|2022-04-08 13:37:40|1040|1039.4|1040.4|1039.4|1040.4|1039.4|1039.4|1038.8|17
1649425070000|2022-04-08 13:37:50|1040.2|1039.6|1040.4|1039.4|1040.4|1039.8|1040.1|1038.7|5
1649425080000|2022-04-08 13:38:00|1040.3|1039.7|1040.1|1039.5|1040.4|1039.8|1040.1|1039.5|3
1649425090000|2022-04-08 13:38:10|1040|1039.4|1039.4|1038.8|1040.1|1039.5|1039.2|1038.6|4
1649425100000|2022-04-08 13:38:20|||||||||1
1649425110000|2022-04-08 13:38:30|1039.5|1038.9|1039.3|1038.7|1039.9|1038.9|1039.3|1038|11
1649425120000|2022-04-08 13:38:40|1039.4|1038.4|1039.5|1038.9|1039.6|1038.9|1039.3|1038|1
1649425130000|2022-04-08 13:38:50|||||||||4
1649425140000|2022-04-08 13:39:00|1039.4|1038.4|1038.9|1038.3|1039.5|1038.4|1038.9|1038|3
1649425150000|2022-04-08 13:39:10|1038.7|1038.1|1039|1038.4|1039.7|1039.1|1038.7|1038.1|10
1649425160000|2022-04-08 13:39:20|1038.8|1038.2|1039|1038|1039|1038.2|1038.6|1038|6
1649425170000|2022-04-08 13:39:30|1038.9|1037.9|1037.9|1037.3|1039|1038.2|1037.9|1037.1|4
1649425180000|2022-04-08 13:39:40|1038.1|1037.1|1038.8|1037.8|1039|1037.8|1038.1|1037.1|3
1649425190000|2022-04-08 13:39:50|1038.5|1037.9|1037.6|1036.6|1038.5|1037.9|1037.3|1036.6|10
1649425200000|2022-04-08 13:40:00|1038|1037|1038.6|1038|1039|1038|1038|1037|11
1649425210000|2022-04-08 13:40:10|1039.2|1037.7|1039.4|1037.9|1039.4|1037.9|1039.2|1037.7|2
1649425220000|2022-04-08 13:40:20|1039.2|1038.2|1039|1038.4|1039.3|1038.5|1039|1038.2|2
1649425230000|2022-04-08 13:40:30|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1
1649425240000|2022-04-08 13:40:40|1039.6|1038.6|1039.8|1039.2|1039.9|1039.2|1039.5|1038.6|3
1649425250000|2022-04-08 13:40:50|1039.7|1038.7|1040|1039|1040|1039|1039.7|1038.7|2
1649425260000|2022-04-08 13:41:00|1039.9|1038.9|1039.9|1038.9|1039.9|1039|1039.5|1038.8|6
1649425270000|2022-04-08 13:41:10|1039.6|1039|1039.8|1039.2|1039.9|1039.3|1039.5|1038.8|2
1649425280000|2022-04-08 13:41:20|1040|1039.4|1039.5|1038.5|1040.4|1039.7|1039.5|1038.5|18
1649425290000|2022-04-08 13:41:30|1039.2|1038.6|1039|1038|1039.6|1038.8|1039|1038|2
1649425300000|2022-04-08 13:41:40|1038.9|1037.9|1038.9|1037.9|1039.4|1038.4|1038.4|1037.4|3
1649425310000|2022-04-08 13:41:50|1039|1038|1039.5|1038|1039.5|1038.3|1038.7|1037.9|39
1649425320000|2022-04-08 13:42:00|1039.2|1038.2|1039.4|1038.4|1039.5|1038.4|1038.9|1038|25
1649425330000|2022-04-08 13:42:10|1039.5|1038.5|1038.6|1038|1039.6|1038.5|1038.6|1038|5
1649425340000|2022-04-08 13:42:20|1038.7|1038.1|1039.2|1038.2|1039.3|1038.4|1038.7|1038.1|1
1649425350000|2022-04-08 13:42:30|1039|1038.4|1038.6|1037.6|1039|1038.4|1038.4|1037.4|2
1649425360000|2022-04-08 13:42:40|1038.4|1037.8|1038.3|1037.3|1038.5|1037.9|1038.1|1037.3|2
1649425370000|2022-04-08 13:42:50|1038.5|1037.5|1039.3|1038.3|1039.6|1038.3|1038.5|1037.5|4
1649425380000|2022-04-08 13:43:00|1039.6|1038.1|1039.6|1038.1|1039.7|1038.4|1039.3|1038.1|2
1649425390000|2022-04-08 13:43:10|1039.7|1038.2|1039.4|1038.4|1039.7|1038.4|1039.4|1038.1|0
1649425400000|2022-04-08 13:43:20|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1
1649425410000|2022-04-08 13:43:30|1039.4|1038.8|1039.4|1038.8|1039.7|1038.8|1039.4|1038.1|3
1649425420000|2022-04-08 13:43:40|1039.5|1038.9|1039.9|1038.9|1040|1039|1039.4|1038.2|5
1649425430000|2022-04-08 13:43:50|1039.6|1039|1039.4|1038.4|1039.6|1039|1039.4|1038.4|2
1649425440000|2022-04-08 13:44:00|1039.7|1038.2|1040|1039.4|1040|1039.4|1039.4|1038.2|2
1649425450000|2022-04-08 13:44:10|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|3
1649425460000|2022-04-08 13:44:20|||||||||1
1649425470000|2022-04-08 13:44:30|||||||||1
1649425480000|2022-04-08 13:44:40|1038.9|1038.3|1038.9|1037.9|1038.9|1038.3|1038.9|1037.9|3
1649425490000|2022-04-08 13:44:50|1038.4|1037.4|1038.3|1037.7|1038.4|1037.7|1038.3|1037.3|6
1649425500000|2022-04-08 13:45:00|1038.2|1037.2|1038.2|1037.2|1038.3|1037.7|1036.8|1036.1|18
1649425510000|2022-04-08 13:45:10|1038|1037.4|1038.2|1037.6|1038.2|1037.6|1038|1037.4|9
1649425520000|2022-04-08 13:45:20|1038.3|1037.7|1037.9|1037.3|1038.6|1037.8|1037.9|1036.9|6
1649425530000|2022-04-08 13:45:30|1038.2|1037.2|1038.7|1038.1|1038.7|1038.1|1038.1|1037.2|9
1649425540000|2022-04-08 13:45:40|1038.8|1038.2|1038.7|1038.1|1038.8|1038.2|1038.7|1038.1|3
1649425550000|2022-04-08 13:45:50|1038.8|1038.2|1039.4|1038.4|1039.6|1038.8|1038.8|1038.1|21
1649425560000|2022-04-08 13:46:00|1039.3|1038.7|1039.5|1038.5|1039.5|1038.8|1039.3|1038.4|1
1649425570000|2022-04-08 13:46:10|1039.4|1038.8|1039.5|1038.5|1039.5|1038.8|1039.4|1038.5|0
1649425580000|2022-04-08 13:46:20|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.6|5
1649425590000|2022-04-08 13:46:30|1039.5|1038.9|1039.4|1038.4|1040|1039.3|1039.4|1038.4|5
1649425600000|2022-04-08 13:46:40|1039.2|1038.2|1039.2|1038.6|1039.2|1038.6|1039.2|1038.2|4
1649425610000|2022-04-08 13:46:50|1039.3|1038.3|1039.1|1038.5|1039.3|1038.5|1039|1038.3|1
1649425620000|2022-04-08 13:47:00|||||||||2
1649425630000|2022-04-08 13:47:10|1039.3|1038.3|1039|1038.4|1039.4|1038.5|1039|1038.3|5
1649425640000|2022-04-08 13:47:20|1039.2|1038.2|1039|1038.4|1039.2|1038.4|1039|1038.2|4
1649425650000|2022-04-08 13:47:30|1039.1|1038.5|1042|1041.4|1042|1041.4|1039.1|1038.5|9
1649425660000|2022-04-08 13:47:40|1042.1|1041.5|1042.5|1041.9|1042.7|1041.9|1042|1041.4|5
1649425670000|2022-04-08 13:47:50|1043.2|1042.6|1042.5|1041.9|1043.3|1042.6|1042.3|1041.5|11
1649425680000|2022-04-08 13:48:00|1042.3|1041.7|1042.6|1042|1042.6|1042|1042.3|1041.7|13
1649425690000|2022-04-08 13:48:10|1042.7|1042.1|1042.9|1042.3|1043.2|1042.4|1042.5|1041.7|3
1649425700000|2022-04-08 13:48:20|1042.8|1042.2|1043|1042.4|1043.2|1042.4|1042.8|1041.9|4
1649425710000|2022-04-08 13:48:30|||||||||4
1649425720000|2022-04-08 13:48:40|1043.1|1042.5|1043.3|1042.7|1043.3|1042.7|1042.9|1042.3|3
1649425730000|2022-04-08 13:48:50|1043.4|1042.8|1043.8|1043.2|1044.4|1043.5|1043.4|1042.8|14
1649425740000|2022-04-08 13:49:00|1043.9|1042.9|1044.7|1043.7|1044.7|1043.8|1043|1042.4|85
1649425750000|2022-04-08 13:49:10|1044.5|1043.9|1045.5|1044.9|1045.5|1044.9|1044.5|1043.9|5
1649425760000|2022-04-08 13:49:20|1045.9|1045.2|1045.5|1044.5|1045.9|1045.3|1045.1|1044.4|12
1649425770000|2022-04-08 13:49:30|1045.4|1044.8|1046.9|1046.3|1046.9|1046.3|1045.4|1044.8|33
1649425780000|2022-04-08 13:49:40|1047|1046.4|1047.2|1046.2|1047.5|1046.5|1046.5|1045.9|18
1649425790000|2022-04-08 13:49:50|1047|1046.4|1047.1|1046.1|1047.2|1046.4|1046.8|1045.9|23
1649425800000|2022-04-08 13:50:00|1046.9|1046.3|1046.2|1045.6|1047.6|1046.7|1046.2|1045.5|12
1649425810000|2022-04-08 13:50:10|1046|1045.4|1046|1045.4|1046.6|1045.8|1046|1045.4|4
1649425820000|2022-04-08 13:50:20|1046.4|1045.5|1046.4|1045.4|1046.7|1045.7|1046.4|1045.1|13
1649425830000|2022-04-08 13:50:30|1046|1045|1046.1|1045.1|1046.1|1045.1|1045.9|1044.9|12
1649425840000|2022-04-08 13:50:40|1046.2|1045.2|1045.7|1045.1|1046.2|1045.2|1044.6|1043.9|6
1649425850000|2022-04-08 13:50:50|1045.6|1045|1044.1|1043.1|1045.6|1045|1044|1043.1|23
1649425860000|2022-04-08 13:51:00|1043.9|1042.9|1044|1043.4|1044|1043.4|1043.6|1042.9|5
1649425870000|2022-04-08 13:51:10|1044.1|1043.5|1044|1043.4|1044.2|1043.6|1044|1043.4|2
1649425880000|2022-04-08 13:51:20|1044.3|1043.7|1044.4|1043.4|1044.4|1043.7|1044|1043.4|3
1649425890000|2022-04-08 13:51:30|1044.3|1043.7|1044.6|1044|1044.6|1044|1044.3|1043.7|2
1649425900000|2022-04-08 13:51:40|1044.7|1043.7|1045.3|1044.7|1045.4|1044.8|1044|1043.4|30
1649425910000|2022-04-08 13:51:50|1045.5|1044.5|1045.7|1044.7|1045.9|1045.2|1045.4|1044.4|33
1649425920000|2022-04-08 13:52:00|1045.8|1044.8|1045.9|1044.4|1045.9|1044.9|1045.2|1044.2|0
1649425930000|2022-04-08 13:52:10|1045.7|1044.7|1045|1044.4|1045.7|1044.8|1045|1044.3|3
1649425940000|2022-04-08 13:52:20|1044.9|1044.3|1044.4|1043.8|1045.1|1044.3|1044.4|1043.5|6
1649425950000|2022-04-08 13:52:30|1044.9|1043.9|1044.5|1043.5|1044.9|1043.9|1044.3|1043.3|5
1649425960000|2022-04-08 13:52:40|1044.2|1043.6|1044.2|1043.2|1044.2|1043.6|1044.2|1043.2|3
1649425970000|2022-04-08 13:52:50|1043.9|1043.3|1044|1043|1044.2|1043.5|1043.9|1043|103
1649425980000|2022-04-08 13:53:00|1044.1|1043.1|1043.8|1042.8|1044.1|1043.3|1043.6|1042.8|7
1649425990000|2022-04-08 13:53:10|1043.6|1043|1044|1043|1044|1043.3|1043.6|1043|2
1649426000000|2022-04-08 13:53:20|1043.5|1042.5|1042.7|1041.7|1043.6|1042.8|1042.4|1041.7|56
1649426010000|2022-04-08 13:53:30|1042.4|1041.8|1042.4|1041.8|1042.8|1042|1042.4|1041.8|13
1649426020000|2022-04-08 13:53:40|1042.3|1041.7|1042.3|1041.7|1042.7|1041.9|1042.3|1041.7|91
1649426030000|2022-04-08 13:53:50|1042.2|1041.6|1041.6|1041|1042.2|1041.6|1041.4|1040.6|16
1649426040000|2022-04-08 13:54:00|1041.4|1040.6|1041.9|1040.9|1041.9|1041.3|1041|1040.4|7
1649426050000|2022-04-08 13:54:10|1041.8|1041.2|1042.5|1041.5|1042.7|1041.7|1041.8|1041.2|11
1649426060000|2022-04-08 13:54:20|1042.3|1041.7|1042.4|1041.8|1042.5|1041.8|1042.3|1041.5|4
1649426070000|2022-04-08 13:54:30|1042.5|1041.9|1042.4|1041.8|1043|1042.4|1042.4|1041.8|10
1649426080000|2022-04-08 13:54:40|1042.3|1041.7|1042.2|1041.6|1042.3|1041.7|1042.2|1041.6|1
1649426090000|2022-04-08 13:54:50|1042.4|1041.4|1042.6|1042|1042.9|1042|1042.4|1041.4|6
1649426100000|2022-04-08 13:55:00|1042.8|1041.8|1043.5|1042.5|1043.5|1042.6|1042.8|1041.8|2
1649426110000|2022-04-08 13:55:10|1043.3|1042.7|1043.3|1042.7|1043.4|1042.8|1043.3|1042.7|1
1649426120000|2022-04-08 13:55:20|1043.4|1042.8|1042.7|1042.1|1043.4|1042.8|1042.7|1042.1|14
1649426130000|2022-04-08 13:55:30|1042.8|1042.2|1043.3|1042.3|1043.5|1042.8|1042.8|1042.2|2
1649426140000|2022-04-08 13:55:40|1043.1|1042.5|1043.7|1043.1|1043.7|1043.1|1043.1|1042.4|6
1649426150000|2022-04-08 13:55:50|1043.9|1043.3|1043.7|1043.1|1044.2|1043.6|1043.7|1043.1|53
1649426160000|2022-04-08 13:56:00|1043.3|1042.7|1043.6|1042.6|1043.8|1042.9|1043.3|1042.3|9
1649426170000|2022-04-08 13:56:10|1043.4|1042.4|1043.8|1042.8|1043.8|1042.8|1043.4|1042.4|1
1649426180000|2022-04-08 13:56:20|1043.5|1042.9|1044.2|1043.2|1044.2|1043.2|1043.5|1042.7|9
1649426190000|2022-04-08 13:56:30|1044.1|1043.1|1045.1|1044.5|1045.2|1044.5|1043.8|1042.9|4
1649426200000|2022-04-08 13:56:40|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|3
1649426210000|2022-04-08 13:56:50|1045.2|1044.6|1045.9|1045.3|1045.9|1045.3|1045.2|1044.3|9
1649426220000|2022-04-08 13:57:00|1045.6|1045|1046.1|1045.5|1046.1|1045.5|1045.4|1044.4|3
1649426230000|2022-04-08 13:57:10|1046.9|1046.3|1047.1|1046.5|1047.3|1046.5|1046.8|1046|12
1649426240000|2022-04-08 13:57:20|1047.3|1046.3|1046.2|1045.6|1047.3|1046.6|1046.2|1045.6|10
1649426250000|2022-04-08 13:57:30|1046.3|1045.3|1046.4|1045.4|1046.4|1045.7|1046|1045.3|6
1649426260000|2022-04-08 13:57:40|1046.3|1045.7|1045.9|1044.9|1046.3|1045.7|1045.5|1044.7|3
1649426270000|2022-04-08 13:57:50|1046.2|1045.3|1046.1|1045.1|1046.2|1045.3|1045.9|1045.1|3
1649426280000|2022-04-08 13:58:00|1045.9|1045.3|1046.2|1045.2|1046.3|1045.7|1045.9|1045.2|4
1649426290000|2022-04-08 13:58:10|1046|1045.4|1045.1|1044.5|1046.4|1045.8|1045.1|1044.3|14
1649426300000|2022-04-08 13:58:20|1045|1044.4|1045.1|1044.5|1045.2|1044.6|1045|1044.4|12
1649426310000|2022-04-08 13:58:30|||||||||4
1649426320000|2022-04-08 13:58:40|1045.4|1044.8|1045.1|1044.5|1045.4|1044.8|1045.1|1044.5|4
1649426330000|2022-04-08 13:58:50|1045|1044.1|1045.2|1044.6|1045.3|1044.6|1044.9|1043.9|10
1649426340000|2022-04-08 13:59:00|1045.3|1044.7|1045.6|1045|1045.6|1045|1045.3|1044.7|7
1649426350000|2022-04-08 13:59:10|1045.3|1044.7|1045.3|1044.3|1045.7|1044.9|1045.1|1044.3|5
1649426360000|2022-04-08 13:59:20|1045.1|1044.5|1045.4|1044.8|1045.4|1044.8|1045|1044.3|10
1649426370000|2022-04-08 13:59:30|1045.5|1044.5|1045.3|1044.7|1045.5|1044.7|1045.3|1044.3|1
1649426380000|2022-04-08 13:59:40|1045.4|1044.8|1045|1044|1045.7|1044.8|1044.8|1044|3
1649426390000|2022-04-08 13:59:50|1045.2|1044.2|1045.4|1044.4|1045.4|1044.7|1044.9|1044.1|5
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1045.1|1044.1|1045.3|1044.6|1044.8|1044|7
1649426410000|2022-04-08 14:00:10|1045|1044.4|1045.5|1044.9|1045.5|1044.9|1045|1044.4|3
1649426420000|2022-04-08 14:00:20|1045.8|1044.8|1046.1|1045.5|1046.2|1045.6|1045.8|1044.8|30
1649426430000|2022-04-08 14:00:30|1046.2|1045.6|1047.7|1047.1|1048.1|1047.1|1046.2|1045.6|12
1649426440000|2022-04-08 14:00:40|1048|1047|1048.3|1047.7|1048.5|1047.7|1047.8|1047|26
1649426450000|2022-04-08 14:00:50|1048.4|1047.8|1047.4|1046.4|1048.4|1047.8|1047.3|1046.4|11
1649426460000|2022-04-08 14:01:00|1047.1|1046.5|1046.7|1046.1|1047.1|1046.5|1046.7|1045.9|2
1649426470000|2022-04-08 14:01:10|1046.6|1046|1046.1|1045.5|1046.9|1046.3|1046.1|1045.3|11
1649426480000|2022-04-08 14:01:20|1045.7|1045.1|1045.6|1045|1045.9|1045.3|1045.2|1044.6|15
1649426490000|2022-04-08 14:01:30|1045.9|1045.3|1046.5|1045.9|1046.7|1046|1045.9|1045.3|7
1649426500000|2022-04-08 14:01:40|1046.6|1046|1047.2|1046.2|1047.2|1046.3|1046.6|1046|7
1649426510000|2022-04-08 14:01:50|1046.9|1046.3|1046.6|1046|1046.9|1046.3|1046.6|1046|8
1649426520000|2022-04-08 14:02:00|1046.7|1046.1|1047.3|1046.3|1047.3|1046.3|1046.7|1046.1|5
1649426530000|2022-04-08 14:02:10|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|8
1649426540000|2022-04-08 14:02:20|1047.3|1046.7|1047.4|1046.8|1047.4|1046.8|1047.3|1046.7|3
1649426550000|2022-04-08 14:02:30|1047.8|1047|1047.6|1047|1047.8|1047|1046.9|1046.2|14
1649426560000|2022-04-08 14:02:40|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1046.9|1046.3|9
1649426570000|2022-04-08 14:02:50|1047.3|1046.7|1047.3|1046.3|1047.4|1046.7|1047.2|1046.3|4
1649426580000|2022-04-08 14:03:00|1047.1|1046.5|1048.1|1047.5|1048.1|1047.5|1046.9|1046.3|16
1649426590000|2022-04-08 14:03:10|1048.4|1047.4|1047.3|1046.7|1048.4|1047.5|1047.3|1046.7|16
1649426600000|2022-04-08 14:03:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|3
1649426610000|2022-04-08 14:03:30|1047.3|1046.7|1046.9|1046.3|1047.3|1046.7|1046.9|1046.3|3
1649426620000|2022-04-08 14:03:40|1046.6|1046|1047.6|1047|1047.6|1047|1046.6|1045.8|17
1649426630000|2022-04-08 14:03:50|1047.5|1046.9|1048.4|1047.8|1048.4|1047.8|1047.5|1046.9|4
1649426640000|2022-04-08 14:04:00|1048.6|1048|1049.8|1049.2|1050.2|1049.3|1048.6|1048|70
1649426650000|2022-04-08 14:04:10|1049.6|1049|1050.1|1049.1|1050.8|1050.2|1049.6|1049|17
1649426660000|2022-04-08 14:04:20|1050|1049|1049.8|1049.2|1050|1049.2|1049.7|1049|14
1649426670000|2022-04-08 14:04:30|1049.7|1049.1|1049.6|1048.6|1049.7|1049.1|1049.1|1048.4|5
1649426680000|2022-04-08 14:04:40|1049.4|1048.4|1049.1|1048.1|1049.4|1048.4|1048.9|1048.1|1
1649426690000|2022-04-08 14:04:50|1049.2|1048.6|1049.3|1048.7|1049.4|1048.8|1049|1048.3|6
1649426700000|2022-04-08 14:05:00|1049.2|1048.6|1049.8|1048.8|1049.9|1049.3|1049.2|1048.6|15
1649426710000|2022-04-08 14:05:10|1049.5|1049.2|1049.8|1048.8|1049.8|1049.2|1049.5|1048.8|3
1649426720000|2022-04-08 14:05:20|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1048.8|4
1649426730000|2022-04-08 14:05:30|1050.4|1049.8|1048.1|1047.5|1050.4|1049.8|1048.1|1047.5|64
1649426740000|2022-04-08 14:05:40|1047.7|1047.1|1047.4|1046.8|1047.8|1047.1|1047.1|1046.3|6
1649426750000|2022-04-08 14:05:50|1046.9|1046.3|1047.6|1046.6|1047.6|1046.6|1046.9|1046|7
1649426760000|2022-04-08 14:06:00|1047.9|1047.3|1047|1046.4|1047.9|1047.3|1046.8|1045.8|10
1649426770000|2022-04-08 14:06:10|1047.1|1046.1|1047.1|1046.5|1047.1|1046.5|1047|1046.1|2
1649426780000|2022-04-08 14:06:20|||||||||2
1649426790000|2022-04-08 14:06:30|||||||||3
1649426800000|2022-04-08 14:06:40|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|5
1649426810000|2022-04-08 14:06:50|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|7
1649426820000|2022-04-08 14:07:00|1047|1046.4|1047.9|1046.9|1047.9|1047.3|1047|1046.4|4
1649426830000|2022-04-08 14:07:10|1047.8|1046.8|1048.1|1047.5|1048.1|1047.5|1047.7|1046.8|3
1649426840000|2022-04-08 14:07:20|1047.9|1047.3|1049.6|1049|1049.6|1049|1047.9|1047.3|10
1649426850000|2022-04-08 14:07:30|1049.5|1048.9|1050.4|1049.8|1050.4|1049.8|1049.5|1048.8|15
1649426860000|2022-04-08 14:07:40|1050.3|1049.7|1049.9|1049.3|1050.3|1049.7|1049.9|1048.9|13
1649426870000|2022-04-08 14:07:50|1049.8|1049.2|1050.3|1049.7|1050.4|1049.7|1049.8|1048.9|10
1649426880000|2022-04-08 14:08:00|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|15
1649426890000|2022-04-08 14:08:10|1049.9|1049.3|1050.2|1049.6|1050.2|1049.6|1049.5|1048.9|16
1649426900000|2022-04-08 14:08:20|1050.3|1049.7|1049.7|1049.1|1050.5|1049.9|1049.6|1048.8|9
1649426910000|2022-04-08 14:08:30|1049.8|1048.8|1049.6|1049|1050|1049.2|1049.6|1048.8|5
1649426920000|2022-04-08 14:08:40|1049.5|1048.9|1048.8|1047.8|1049.5|1048.9|1048.5|1047.8|8
1649426930000|2022-04-08 14:08:50|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|4
1649426940000|2022-04-08 14:09:00|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.1|1047.3|4
1649426950000|2022-04-08 14:09:10|1048.3|1047.7|1048.3|1047.3|1048.3|1047.7|1047.6|1047|25
1649426960000|2022-04-08 14:09:20|1048.1|1047.5|1047.1|1046.5|1048.3|1047.5|1047.1|1046.4|87
1649426970000|2022-04-08 14:09:30|1046.8|1045.8|1046.7|1046.1|1046.9|1046.3|1046.7|1045.8|19
1649426980000|2022-04-08 14:09:40|1047.4|1046.4|1047.6|1047|1047.8|1047|1047.3|1046.4|8
1649426990000|2022-04-08 14:09:50|1047.3|1046.7|1046.8|1045.8|1047.3|1046.7|1046.6|1045.6|25
1649427000000|2022-04-08 14:10:00|1046.9|1045.9|1047.3|1046.3|1047.3|1046.3|1046.9|1045.9|6
1649427010000|2022-04-08 14:10:10|1047.4|1046.4|1047.3|1046.3|1047.4|1046.7|1047|1046.3|1
1649427020000|2022-04-08 14:10:20|1047.8|1046.7|1047.7|1046.7|1047.8|1047.2|1047.7|1046.3|8
1649427030000|2022-04-08 14:10:30|1047.6|1046.6|1047.8|1047.2|1047.8|1047.2|1047.6|1046.6|2
1649427040000|2022-04-08 14:10:40|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|2
1649427050000|2022-04-08 14:10:50|1047.8|1046.8|1048.4|1047.8|1048.4|1047.8|1047.8|1046.8|3
1649427060000|2022-04-08 14:11:00|1048.6|1048|1048.7|1048.1|1048.8|1048.1|1048.6|1047.8|3
1649427070000|2022-04-08 14:11:10|1048.9|1047.9|1049.3|1048.7|1049.4|1048.8|1048.8|1047.9|20
1649427080000|2022-04-08 14:11:20|1049.2|1048.6|1049.4|1048.8|1049.7|1048.9|1048.6|1048|13
1649427090000|2022-04-08 14:11:30|1049.3|1048.7|1049.4|1048.4|1049.4|1048.7|1049.3|1048.4|0
1649427100000|2022-04-08 14:11:40|1049.1|1048.5|1048.3|1047.7|1049.1|1048.5|1048.2|1047.1|163
1649427110000|2022-04-08 14:11:50|1048.4|1047.4|1048.3|1047.7|1048.4|1047.7|1048.3|1047.4|7
1649427120000|2022-04-08 14:12:00|1048.5|1047.5|1049|1048|1049.2|1048.3|1048.3|1047.5|8
1649427130000|2022-04-08 14:12:10|1048.8|1048.2|1048.8|1047.8|1048.8|1048.2|1048.7|1047.8|2
1649427140000|2022-04-08 14:12:20|1048.7|1048.1|1050.2|1049.2|1050.2|1049.2|1048.7|1048.1|5
1649427150000|2022-04-08 14:12:30|1050|1049.4|1051|1050|1051.1|1050.5|1050|1049.4|16
1649427160000|2022-04-08 14:12:40|1050.8|1050.2|1051|1050|1051.2|1050.2|1050.7|1049.9|10
1649427170000|2022-04-08 14:12:50|1050.8|1050.2|1050.5|1049.5|1050.8|1050.2|1050.5|1049.5|9
1649427180000|2022-04-08 14:13:00|1050.4|1049.4|1050.5|1049.9|1050.5|1049.9|1050|1049.4|3
1649427190000|2022-04-08 14:13:10|1050.4|1049.8|1050.1|1049.1|1050.4|1049.8|1050|1049.1|8
1649427200000|2022-04-08 14:13:20|||||||||2
1649427210000|2022-04-08 14:13:30|1049.9|1048.9|1049.4|1048.4|1050.1|1049.2|1049.4|1048.4|5
1649427220000|2022-04-08 14:13:40|1049.3|1048.7|1049.7|1049.1|1050.1|1049.5|1049.3|1048.7|9
1649427230000|2022-04-08 14:13:50|1049.8|1048.8|1049.4|1048.4|1049.8|1049|1049.4|1048.4|4
1649427240000|2022-04-08 14:14:00|1049.1|1048.5|1049.4|1048.4|1049.6|1048.8|1048.9|1048.3|5
1649427250000|2022-04-08 14:14:10|1049.2|1048.6|1049.3|1048.3|1049.3|1048.6|1049.2|1048.3|2
1649427260000|2022-04-08 14:14:20|1049.1|1048.5|1048.6|1048|1049.1|1048.5|1048.6|1047.8|4
1649427270000|2022-04-08 14:14:30|1048.5|1047.9|1047.6|1047|1048.7|1047.9|1047.6|1046.9|15
1649427280000|2022-04-08 14:14:40|1047.5|1046.9|1048.2|1047.2|1048.2|1047.4|1047.5|1046.9|3
1649427290000|2022-04-08 14:14:50|1048|1047|1047.9|1046.9|1048.2|1047.2|1047.8|1046.9|4
1649427300000|2022-04-08 14:15:00|1047.8|1046.8|1047.9|1046.9|1047.9|1047.2|1047.8|1046.8|4
1649427310000|2022-04-08 14:15:10|1047.4|1046.8|1047.9|1046.9|1047.9|1046.9|1047.4|1046.8|27
1649427320000|2022-04-08 14:15:20|1047.4|1046.4|1047.3|1046.7|1047.4|1046.8|1047.3|1046.4|12
1649427330000|2022-04-08 14:15:30|1047|1046|1046.6|1046|1047|1046.2|1046.6|1045.8|6
1649427340000|2022-04-08 14:15:40|1047|1046.4|1047.1|1046.1|1047.2|1046.4|1047|1046.1|2
1649427350000|2022-04-08 14:15:50|1047.2|1046.2|1046.9|1046.3|1047.2|1046.3|1046.8|1046.2|5
1649427360000|2022-04-08 14:16:00|1047.4|1046.4|1047.8|1047.2|1047.8|1047.2|1047.3|1046.4|5
1649427370000|2022-04-08 14:16:10|1047.9|1047.3|1048.4|1047.8|1048.4|1047.8|1047.9|1047.3|3
1649427380000|2022-04-08 14:16:20|1048.3|1047.7|1047.2|1046.6|1048.7|1047.9|1047.1|1046.3|15
1649427390000|2022-04-08 14:16:30|1047.4|1046.8|1046.6|1045.6|1047.4|1046.8|1046.5|1045.5|25
1649427400000|2022-04-08 14:16:40|1046.4|1045.4|1044.5|1043.9|1046.4|1045.5|1044.1|1043.3|104
1649427410000|2022-04-08 14:16:50|1044.7|1044.1|1043.5|1042.9|1044.7|1044.1|1043.5|1042.7|10
1649427420000|2022-04-08 14:17:00|1043.9|1043.3|1044.1|1043.1|1045|1044|1043.9|1043.1|13
1649427430000|2022-04-08 14:17:10|1044.4|1043.4|1044.1|1043.1|1045|1044|1044.1|1043.1|1
1649427440000|2022-04-08 14:17:20|1044.4|1043.8|1044.1|1043.1|1044.4|1043.8|1044|1043.1|5
1649427450000|2022-04-08 14:17:30|1044.4|1043.4|1044.7|1044.1|1044.9|1044.1|1044.4|1043.4|6
1649427460000|2022-04-08 14:17:40|1044.6|1044|1044.9|1043.9|1045.4|1044.5|1044.2|1043.6|7
1649427470000|2022-04-08 14:17:50|1044.5|1043.4|1044.4|1043.4|1044.9|1044|1044.4|1043.4|2
1649427480000|2022-04-08 14:18:00|1044.2|1043.6|1044.9|1044.3|1045.4|1044.4|1044.2|1043.6|20
1649427490000|2022-04-08 14:18:10|1045|1044.4|1045.6|1044.6|1045.6|1044.7|1044.9|1044.3|2
1649427500000|2022-04-08 14:18:20|1045.9|1044.9|1045.5|1044.9|1046.1|1045.1|1045.4|1044.5|6
1649427510000|2022-04-08 14:18:30|1045.8|1045.2|1045.6|1045|1046.1|1045.2|1045.6|1044.9|2
1649427520000|2022-04-08 14:18:40|1045.4|1044.8|1045.3|1044.7|1045.5|1044.9|1045.3|1044.5|3
1649427530000|2022-04-08 14:18:50|1045.7|1045.1|1046|1045|1046|1045.3|1045.7|1045|3
1649427540000|2022-04-08 14:19:00|1045.9|1045.3|1046|1045.4|1046.4|1045.7|1045.9|1045.3|4
1649427550000|2022-04-08 14:19:10|1045.8|1044.8|1045.7|1045.1|1045.9|1045.1|1045.7|1044.8|1
1649427560000|2022-04-08 14:19:20|1045.9|1044.9|1045.5|1044.9|1045.9|1044.9|1045.5|1044.8|0
1649427570000|2022-04-08 14:19:30|1045.7|1044.7|1045.5|1044.5|1045.8|1044.8|1045.2|1044.5|3
1649427580000|2022-04-08 14:19:40|1045.6|1044.6|1045.5|1044.9|1045.6|1044.9|1045.2|1044.2|5
1649427590000|2022-04-08 14:19:50|1045.6|1045|1046.3|1045.7|1046.3|1045.7|1045.6|1045|3
1649427600000|2022-04-08 14:20:00|1046.5|1045.5|1046.3|1045.7|1046.6|1045.8|1046.2|1045.5|5
1649427610000|2022-04-08 14:20:10|1046.2|1045.6|1046|1045|1046.2|1045.6|1045.7|1045|2
1649427620000|2022-04-08 14:20:20|1046.5|1045.5|1046.9|1045.9|1046.9|1045.9|1046.4|1045.5|2
1649427630000|2022-04-08 14:20:30|1047|1046|1047|1046|1047.1|1046.2|1046.8|1046|3
1649427640000|2022-04-08 14:20:40|1046.8|1046.2|1046.6|1045.6|1046.8|1046.2|1046.5|1045.6|1
1649427650000|2022-04-08 14:20:50|1045.8|1045.2|1046.3|1045.7|1046.3|1045.7|1045.8|1045.2|2
1649427660000|2022-04-08 14:21:00|||||||||4
1649427670000|2022-04-08 14:21:10|||||||||7
1649427680000|2022-04-08 14:21:20|1046.1|1045.5|1045.4|1044.4|1046.1|1045.5|1045.3|1044.4|8
1649427690000|2022-04-08 14:21:30|1045.1|1044.5|1046.1|1045.1|1046.1|1045.1|1045.1|1044.5|6
1649427700000|2022-04-08 14:21:40|1046.2|1045.2|1046|1045|1046.3|1045.3|1046|1045|8
1649427710000|2022-04-08 14:21:50|1045.9|1045.3|1045.7|1045.1|1045.9|1045.3|1045.7|1045.1|1
1649427720000|2022-04-08 14:22:00|1046|1045.4|1045.8|1045.2|1046.3|1045.4|1045.8|1045.1|11
1649427730000|2022-04-08 14:22:10|||||||||3
1649427740000|2022-04-08 14:22:20|1046|1045.4|1045.9|1045.3|1046.1|1045.4|1045.9|1045|3
1649427750000|2022-04-08 14:22:30|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|2
1649427760000|2022-04-08 14:22:40|1046.2|1045.6|1045.7|1045.1|1046.4|1045.7|1045.7|1045.1|8
1649427770000|2022-04-08 14:22:50|1046|1045|1045.8|1045.2|1046.1|1045.4|1045.8|1045|2
1649427780000|2022-04-08 14:23:00|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|3
1649427790000|2022-04-08 14:23:10|1046.2|1045.6|1046.4|1045.4|1046.4|1045.7|1046.2|1045.4|4
1649427800000|2022-04-08 14:23:20|1046.2|1045.6|1046.4|1045.8|1046.4|1045.8|1046.2|1045.6|1
1649427810000|2022-04-08 14:23:30|1046.5|1045.9|1047.5|1046.5|1047.5|1046.5|1046.5|1045.9|7
1649427820000|2022-04-08 14:23:40|1046.8|1046.2|1047|1046.4|1047.1|1046.4|1046.7|1046|5
1649427830000|2022-04-08 14:23:50|1047.5|1046.5|1047.9|1046.9|1047.9|1046.9|1047.5|1046.5|3
1649427840000|2022-04-08 14:24:00|1047.8|1046.8|1047.5|1046.9|1047.8|1046.9|1047.5|1046.8|13
1649427850000|2022-04-08 14:24:10|1047.4|1046.8|1047.9|1047.3|1048.1|1047.3|1047.4|1046.8|2
1649427860000|2022-04-08 14:24:20|1048|1047|1048.4|1047.4|1048.6|1047.9|1047.9|1047|3
1649427870000|2022-04-08 14:24:30|1048.3|1047.3|1047.5|1046.9|1048.6|1047.6|1047.5|1046.9|5
1649427880000|2022-04-08 14:24:40|1047.8|1047.2|1047.3|1046.3|1047.8|1047.2|1047|1046.3|4
1649427890000|2022-04-08 14:24:50|1047|1046.4|1047.3|1046.7|1047.3|1046.7|1046.8|1046.2|1
1649427900000|2022-04-08 14:25:00|1047.8|1046.8|1047.6|1046.6|1047.8|1046.8|1047.6|1046.6|5
1649427910000|2022-04-08 14:25:10|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|3
1649427920000|2022-04-08 14:25:20|1047.5|1046.9|1047.8|1047.2|1047.8|1047.2|1047.5|1046.9|2
1649427930000|2022-04-08 14:25:30|1047.4|1046.8|1047.5|1046.9|1047.5|1046.9|1047.4|1046.8|4
1649427940000|2022-04-08 14:25:40|1048.5|1047.5|1048.5|1047.9|1048.5|1047.9|1048.4|1047.5|3
1649427950000|2022-04-08 14:25:50|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048|1047.4|1
1649427960000|2022-04-08 14:26:00|1048.4|1047.8|1048.4|1047.8|1048.5|1047.9|1048.3|1047.7|2
1649427970000|2022-04-08 14:26:10|1048.3|1047.7|1048.6|1047.6|1049|1047.8|1048.3|1047.5|9
1649427980000|2022-04-08 14:26:20|||||||||2
1649427990000|2022-04-08 14:26:30|1049.2|1048.2|1049.3|1048.3|1049.3|1048.4|1048.8|1048.2|6
1649428000000|2022-04-08 14:26:40|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|1
1649428010000|2022-04-08 14:26:50||1048||1048||1048||1048|4
1649428020000|2022-04-08 14:27:00|1048.9|1048.3|1049.2|1048.6|1049.3|1048.6|1048.9|1048.3|4
1649428030000|2022-04-08 14:27:10|1050.1|1049.1|1049.8|1049.2|1050.3|1049.7|1049.8|1049.1|11
1649428040000|2022-04-08 14:27:20|1050.1|1049.1|1049.8|1049.2|1050.3|1049.3|1049.8|1049.1|4
1649428050000|2022-04-08 14:27:30|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|3
1649428060000|2022-04-08 14:27:40|1049.8|1048.8|1050|1049|1050.5|1049.7|1049.7|1048.8|7
1649428070000|2022-04-08 14:27:50|1049.8|1049.2|1050|1049|1050|1049.3|1049.8|1048.9|10
1649428080000|2022-04-08 14:28:00|1049.8|1049.2|1049.9|1049.3|1050.4|1049.4|1049.8|1049|3
1649428090000|2022-04-08 14:28:10|1049.8|1049.2|1049.5|1048.5|1049.8|1049.2|1049.2|1048.5|1
1649428100000|2022-04-08 14:28:20|1049.1|1048.9|1049.8|1049.2|1049.8|1049.2|1049.1|1048.9|3
1649428110000|2022-04-08 14:28:30|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|4
1649428120000|2022-04-08 14:28:40|1050.4|1049.4|1049.7|1049.1|1050.4|1049.4|1049.7|1049.1|5
1649428130000|2022-04-08 14:28:50|1049.8|1049.2|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|3
1649428140000|2022-04-08 14:29:00|1049.8|1049.2|1049.5|1048.5|1049.8|1049.2|1049.2|1048.5|2
1649428150000|2022-04-08 14:29:10|1049.3|1048.7|1048.5|1047.9|1049.3|1048.7|1048.5|1047.9|5
1649428160000|2022-04-08 14:29:20|1048.4|1047.8|1048.8|1048.2|1048.8|1048.2|1048.4|1047.8|45
1649428170000|2022-04-08 14:29:30|1048.7|1048.1|1047.9|1047.3|1048.7|1048.1|1047.9|1047|3
1649428180000|2022-04-08 14:29:40|1048.1|1047.1|1047.8|1046.8|1048.6|1047.7|1047.8|1046.8|2
1649428190000|2022-04-08 14:29:50|1047.6|1047|1048|1047.4|1048.3|1047.4|1047.6|1047|8
1649428200000|2022-04-08 14:30:00|1048.3|1047.3|1047.9|1047.3|1048.5|1047.8|1047.9|1047.3|4
1649428210000|2022-04-08 14:30:10|1048.5|1047.5|1047.9|1046.9|1048.5|1047.5|1047.3|1046.5|7
1649428220000|2022-04-08 14:30:20|1047.7|1047.1|1047.8|1047.2|1047.8|1047.2|1047.7|1047.1|3
1649428230000|2022-04-08 14:30:30|1048.4|1047.4|1048.4|1047.4|1048.4|1047.6|1048.2|1047.4|3
1649428240000|2022-04-08 14:30:40|1048.3|1047.3|1048.4|1047.8|1048.4|1047.8|1048.1|1047.3|1
1649428250000|2022-04-08 14:30:50|1048.6|1047.6|1048.5|1047.9|1048.6|1047.9|1048.2|1047.3|5
1649428260000|2022-04-08 14:31:00|1049|1048.4|1049|1048|1049|1048.4|1048.5|1047.8|7
1649428270000|2022-04-08 14:31:10|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1047.8|1
1649428280000|2022-04-08 14:31:20|1049.1|1048.1|1049.8|1049.2|1049.8|1049.2|1048.9|1048.1|8
1649428290000|2022-04-08 14:31:30|1049.9|1049.3|1049.5|1048.5|1050.2|1049.6|1049.5|1048.5|12
1649428300000|2022-04-08 14:31:40|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|7
1649428310000|2022-04-08 14:31:50|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1
1649428320000|2022-04-08 14:32:00|1049.4|1048.8|1049|1048|1049.6|1048.8|1048.9|1048|7
1649428330000|2022-04-08 14:32:10|1049.2|1048.2|1049|1048|1049.3|1048.4|1049|1048|3
1649428340000|2022-04-08 14:32:20|1048.5|1047.9|1048.4|1047.4|1048.5|1047.9|1048|1047.3|4
1649428350000|2022-04-08 14:32:30|1047.8|1047.2|1047.2|1046.6|1047.8|1047.2|1047.2|1046.5|4
1649428360000|2022-04-08 14:32:40|1047.4|1046.4|1047.5|1046.9|1047.5|1046.9|1047.3|1046.4|1
1649428370000|2022-04-08 14:32:50|1047.3|1046.7|1047.5|1046.9|1047.5|1046.9|1047.3|1046.5|0
1649428380000|2022-04-08 14:33:00|1047.6|1047|1047.6|1046.6|1047.8|1047.1|1047.4|1046.5|4
1649428390000|2022-04-08 14:33:10|1047.5|1046.5|1047.3|1046.7|1047.6|1046.8|1047.3|1046.5|1
1649428400000|2022-04-08 14:33:20|||||||||1
1649428410000|2022-04-08 14:33:30|1047.2|1046.6|1047.3|1046.3|1047.5|1046.7|1047.2|1046.3|13
1649428420000|2022-04-08 14:33:40|1046.9|1046.2|1047.8|1046.8|1047.8|1046.8|1046.9|1046.2|4
1649428430000|2022-04-08 14:33:50|1047.3|1046.7|1047.6|1046.6|1047.6|1047|1047.3|1046.6|23
1649428440000|2022-04-08 14:34:00|1047.5|1046.5|1047.4|1046.8|1047.8|1046.8|1047.2|1046.5|4
1649428450000|2022-04-08 14:34:10|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|2
1649428460000|2022-04-08 14:34:20|||||||||1
1649428470000|2022-04-08 14:34:30|||||||||3
1649428480000|2022-04-08 14:34:40|||||||||6
1649428490000|2022-04-08 14:34:50|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|2
1649428500000|2022-04-08 14:35:00|||||||||21
1649428510000|2022-04-08 14:35:10|1046.7|1046.1|1046.8|1046.2|1046.9|1046.2|1046.4|1045.8|14
1649428520000|2022-04-08 14:35:20|1046.9|1046.3|1045.8|1045.2|1046.9|1046.3|1045.8|1045.2|14
1649428530000|2022-04-08 14:35:30|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.4|1044.8|9
1649428540000|2022-04-08 14:35:40|1045.8|1045.2|1046.1|1045.5|1046.1|1045.5|1045.8|1045.2|4
1649428550000|2022-04-08 14:35:50|1046.2|1045.6|1046.8|1046.2|1046.8|1046.2|1046.2|1045.5|5
1649428560000|2022-04-08 14:36:00|1046.9|1046.3|1047.1|1046.5|1047.2|1046.5|1046.9|1046.2|2
1649428570000|2022-04-08 14:36:10|1046.8|1046.2|1047.4|1046.8|1047.4|1046.8|1046.3|1045.4|13
1649428580000|2022-04-08 14:36:20|1046.1|1045.5|1046.4|1045.4|1046.4|1045.5|1046.1|1045.3|8
1649428590000|2022-04-08 14:36:30|||||||||3
1649428600000|2022-04-08 14:36:40|1046.3|1045.8|1045.9|1044.9|1046.3|1045.8|1045.9|1044.9|5
1649428610000|2022-04-08 14:36:50|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1
1649428620000|2022-04-08 14:37:00|1045.8|1044.8|1045.4|1044.8|1045.8|1044.9|1045.4|1044.8|3
1649428630000|2022-04-08 14:37:10|1045.8||1045.8||1045.8||1045.8||5
1649428640000|2022-04-08 14:37:20|||||||||1
1649428650000|2022-04-08 14:37:30|1045.5|1044.9|1045.7|1045.1|1045.7|1045.1|1045.5|1044.9|4
1649428660000|2022-04-08 14:37:40|1045.6|1045|1045.4|1044.8|1045.6|1045|1044.3|1043.5|17
1649428670000|2022-04-08 14:37:50|1045.6|1045|1045.6|1045|1045.8|1045.2|1045.6|1045|4
1649428680000|2022-04-08 14:38:00|1045.7|1045.1|1045.7|1044.7|1046.2|1045.3|1045.7|1044.7|10
1649428690000|2022-04-08 14:38:10|1045.4|1044.8|1045.4|1044.8|1045.7|1044.8|1045.4|1044.7|2
1649428700000|2022-04-08 14:38:20|1045.7|1044.7|1045.5|1044.5|1045.9|1045.1|1045.4|1044.5|11
1649428710000|2022-04-08 14:38:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|3
1649428720000|2022-04-08 14:38:40|1044.6|1044|1044.7|1044.1|1044.8|1044.1|1044.6|1043.8|3
1649428730000|2022-04-08 14:38:50|1044.9|1043.9|1044.9|1044.3|1045.3|1044.4|1044.9|1043.9|5
1649428740000|2022-04-08 14:39:00|1045.2|1044.2|1045.7|1045.1|1045.7|1045.1|1045.2|1044.2|3
1649428750000|2022-04-08 14:39:10|1045.4|1044.8|1044.9|1044.3|1045.7|1044.8|1044.9|1044|6
1649428760000|2022-04-08 14:39:20|1045|1044|1044.9|1044.3|1045|1044.3|1044.9|1044|1
1649428770000|2022-04-08 14:39:30|1045|1044.4|1045.2|1044.2|1045.2|1044.4|1044.9|1044.2|4
1649428780000|2022-04-08 14:39:40|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1
1649428790000|2022-04-08 14:39:50|||||||||1
1649428800000|2022-04-08 14:40:00|||||||||2
1649428810000|2022-04-08 14:40:10|1044.4|1043.8|1044.8|1043.8|1044.8|1043.8|1044.4|1043.7|2
1649428820000|2022-04-08 14:40:20|1044.6|1044|1044.9|1044.3|1044.9|1044.3|1044.6|1044|1
1649428830000|2022-04-08 14:40:30|||||||||3
1649428840000|2022-04-08 14:40:40|||||||||2
1649428850000|2022-04-08 14:40:50|1045.2|1044.2|1046.2|1045.6|1046.2|1045.6|1045|1044.2|9
1649428860000|2022-04-08 14:41:00|1046.7|1045.7|1046.4|1045.8|1046.7|1045.8|1046.1|1045.3|5
1649428870000|2022-04-08 14:41:10|1046.6|1046|1046.6|1046|1046.8|1046|1046.4|1045.7|49
1649428880000|2022-04-08 14:41:20|1046.5|1045.9|1046.4|1045.8|1046.5|1045.9|1046.4|1045.8|2
1649428890000|2022-04-08 14:41:30|||||||||3
1649428910000|2022-04-08 14:41:50|||||||||1
1649428920000|2022-04-08 14:42:00|1046.3|1045.7|1046.5|1045.9|1046.6|1046|1046.3|1045.7|7
1649428930000|2022-04-08 14:42:10|1046.8|1045.8|1046.2|1045.6|1046.8|1045.9|1046.2|1045.5|6
1649428940000|2022-04-08 14:42:20|1046.5|1045.5|1046.5|1045.9|1046.5|1045.9|1046.4|1045.5|1
1649428950000|2022-04-08 14:42:30|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|3
1649428960000|2022-04-08 14:42:40|1046.3|1045.3|1046.4|1045.8|1046.4|1045.8|1046.3|1045.3|7
1649428970000|2022-04-08 14:42:50|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1
1649428980000|2022-04-08 14:43:00|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|2
1649428990000|2022-04-08 14:43:10|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|2
1649429000000|2022-04-08 14:43:20|||||||||1
1649429010000|2022-04-08 14:43:30|1045.9|1045.3|1046|1045.4|1046.3|1045.4|1045.9|1045.3|9
1649429020000|2022-04-08 14:43:40|1046.1|1045.5|1046.3|1045.7|1046.3|1045.7|1046.1|1045.5|2
1649429030000|2022-04-08 14:43:50|||||||||1
1649429040000|2022-04-08 14:44:00|||||||||3
1649429050000|2022-04-08 14:44:10|1045.9|1045.3|1045.5|1044.9|1046.3|1045.4|1045.5|1044.9|5
1649429060000|2022-04-08 14:44:20|1045.8|1044.8|1045.8|1044.8|1045.8|1045|1045.6|1044.8|1
1649429070000|2022-04-08 14:44:30|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|3
1649429080000|2022-04-08 14:44:40|||||||||2
1649429090000|2022-04-08 14:44:50|1045.7|1045.1|1045.5|1044.9|1045.7|1045.1|1045.5|1044.9|2
1649429100000|2022-04-08 14:45:00|1045.6|1045|1046.2|1045.6|1046.3|1045.7|1045.6|1045|11
1649429110000|2022-04-08 14:45:10|1046.4|1045.4|1046.1|1045.1|1046.4|1045.4|1045.9|1045.1|1
1649429120000|2022-04-08 14:45:20|1045.9|1045.3|1046.1|1045.5|1046.3|1045.6|1045.9|1045.3|2
1649429130000|2022-04-08 14:45:30|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|2
1649429140000|2022-04-08 14:45:40|1046|1045.4|1046.3|1045.7|1046.5|1045.7|1046|1045.4|5
1649429150000|2022-04-08 14:45:50|1046.4|1045.8|1046.4|1045.8|1046.6|1045.8|1046.4|1045.5|2
1649429160000|2022-04-08 14:46:00|1047.2|1046.6|1047.3|1046.7|1047.6|1046.7|1047.2|1046.6|19
1649429170000|2022-04-08 14:46:10|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|2
1649429180000|2022-04-08 14:46:20|1047.3|1046.7|1047.5|1046.5|1047.5|1046.7|1047.3|1046.5|6
1649429190000|2022-04-08 14:46:30|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|2
1649429200000|2022-04-08 14:46:40|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|1
1649429210000|2022-04-08 14:46:50||1046.7||1046.7||1046.7||1046.7|2
1649429220000|2022-04-08 14:47:00|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|5
1649429230000|2022-04-08 14:47:10|1047.3|1046.7|1047.4|1046.8|1047.6|1046.8|1047.3|1046.4|2
1649429250000|2022-04-08 14:47:30|1047.3|1046.4|1047.1|1046.5|1047.3|1046.7|1047.1|1046.4|7
1649429260000|2022-04-08 14:47:40|||||||||6
1649429270000|2022-04-08 14:47:50|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|2
1649429280000|2022-04-08 14:48:00|1046.8|1046.2|1046.3|1045.7|1046.8|1046.2|1046.2|1045.5|4
1649429290000|2022-04-08 14:48:10|1046.2|1045.6|1045.6|1044.6|1046.2|1045.6|1045.4|1044.6|4
1649429300000|2022-04-08 14:48:20|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|2
1649429310000|2022-04-08 14:48:30|1045.3|1044.3|1045.1|1044.5|1045.3|1044.5|1045.1|1044.3|4
1649429320000|2022-04-08 14:48:40|1045|1044.4|1044.7|1044.1|1045|1044.4|1044.4|1043.6|5
1649429330000|2022-04-08 14:48:50|1044.8|1043.8|1044.8|1043.8|1044.8|1044|1044.6|1043.8|8
1649429340000|2022-04-08 14:49:00|1044.6|1044|1044.6|1044|1045.6|1044.7|1044.6|1043.7|7
1649429350000|2022-04-08 14:49:10|1044.7|1044.1|1045.1|1044.5|1045.1|1044.5|1044.7|1044|2
1649429360000|2022-04-08 14:49:20|1045.2|1044.6|1045.3|1044.7|1045.3|1044.7|1045.2|1044.6|1
1649429370000|2022-04-08 14:49:30|1045.5|1044.5|1045.4|1044.8|1045.5|1044.8|1045.4|1044.5|2
1649429380000|2022-04-08 14:49:40|||||||||2
1649429390000|2022-04-08 14:49:50|||||||||1
1649429400000|2022-04-08 14:50:00|1045.3|1044.3|1045.1|1044.1|1045.5|1044.6|1045.1|1044.1|21
1649429410000|2022-04-08 14:50:10|1045.2|1044.6|1046.4|1045.8|1046.6|1045.8|1045.2|1044.6|4
1649429420000|2022-04-08 14:50:20|1046.9|1045.9|1046.8|1045.8|1046.9|1046|1046.3|1045.5|2
1649429430000|2022-04-08 14:50:30|1046.6|1046|1046.8|1045.8|1046.8|1046|1046.6|1045.8|2
1649429440000|2022-04-08 14:50:40|1046.5|1045.9|1046.6|1046|1046.6|1046|1046|1045.3|2
1649429450000|2022-04-08 14:50:50|1046.5|1045.5|1046.4|1045.4|1046.5|1045.8|1046.4|1045.4|5
1649429460000|2022-04-08 14:51:00|1046.3|1045.7|1046.3|1045.3|1046.4|1045.8|1046.3|1045.3|14
1649429470000|2022-04-08 14:51:10|1045.8|1045.2|1046|1045|1046|1045.2|1045.5|1044.5|9
1649429480000|2022-04-08 14:51:20|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|6
1649429490000|2022-04-08 14:51:30|1045.6|1045|1045.5|1044.9|1046.3|1045.5|1045.5|1044.9|8
1649429500000|2022-04-08 14:51:40|1045.7|1045.1|1046.2|1045.2|1046.2|1045.2|1045.6|1044.9|2
1649429510000|2022-04-08 14:51:50|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1649429520000|2022-04-08 14:52:00|1045.6|1045|1045.2|1044.2|1045.6|1045|1045.2|1044.2|8
1649429530000|2022-04-08 14:52:10|1045.1|1044.5|1044.3|1043.3|1045.2|1044.6|1044.3|1043.3|5
1649429540000|2022-04-08 14:52:20|1044.5|1043.5|1044.7|1043.7|1044.7|1043.7|1044.1|1043.5|5
1649429550000|2022-04-08 14:52:30|1045|1044.1|1045.2|1044.2|1045.2|1044.4|1045|1044|7
1649429560000|2022-04-08 14:52:40|1044.7|1043.7|1044.4|1043.4|1044.7|1043.7|1044.4|1043.4|2
1649429570000|2022-04-08 14:52:50|1044.5|1043.5|1044|1043|1044.5|1043.5|1043.4|1042.5|12
1649429580000|2022-04-08 14:53:00|1044.1|1043.1|1043.8|1043.2|1044.1|1043.3|1043.8|1043.1|81
1649429590000|2022-04-08 14:53:10|1043.7|1042.7|1043.7|1042.7|1044.1|1043.1|1043.5|1042.5|15
1649429600000|2022-04-08 14:53:20|1043.8|1043.2|1042.5|1041.9|1043.8|1043.2|1042|1041.4|14
1649429610000|2022-04-08 14:53:30|1042.4|1041.4|1042.5|1041.9|1042.8|1042|1042.4|1041.4|3
1649429620000|2022-04-08 14:53:40|||||||||1
1649429630000|2022-04-08 14:53:50|1042.1|1041.5|1042.6|1041.6|1042.7|1041.7|1042.1|1041.4|7
1649429640000|2022-04-08 14:54:00|1042.4|1041.8|1043.5|1042.9|1044|1043|1042.4|1041.6|24
1649429650000|2022-04-08 14:54:10|1043.9|1043.3|1043.7|1043.1|1043.9|1043.3|1043.7|1042.9|0
1649429660000|2022-04-08 14:54:20|1043.4|1042.8|1043|1042.4|1043.4|1042.8|1043|1042.4|4
1649429670000|2022-04-08 14:54:30|1042.9|1042.3|1043.6|1042.6|1043.6|1042.6|1042.9|1042.3|4
1649429680000|2022-04-08 14:54:40|1043.9|1042.9|1044.2|1043.2|1044.2|1043.2|1043.9|1042.9|2
1649429690000|2022-04-08 14:54:50|||||||||1
1649429700000|2022-04-08 14:55:00|1044.4|1043.6|1044.5|1043.5|1044.5|1043.6|1044.2|1043.4|3
1649429710000|2022-04-08 14:55:10|1044.3|1043.7|1044.3|1043.3|1045.1|1044.1|1044.2|1043.3|6
1649429720000|2022-04-08 14:55:20|||||||||1
1649429730000|2022-04-08 14:55:30|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|4
1649429740000|2022-04-08 14:55:40|||||||||1
1649429750000|2022-04-08 14:55:50|1044.8|1043.8|1044.9|1043.9|1045.1|1044.2|1044.4|1043.6|1
1649429760000|2022-04-08 14:56:00|1045.1|1044.1|1044.8|1044.2|1045.6|1044.8|1044.8|1044|11
1649429770000|2022-04-08 14:56:10|1044.5|1043.9|1044.3|1043.7|1044.6|1043.9|1044.1|1043.5|2
1649429780000|2022-04-08 14:56:20|1044.4|1043.8|1044.9|1043.9|1044.9|1044.1|1044.4|1043.4|3
1649429790000|2022-04-08 14:56:30|1044.7|1044.1|1044.9|1043.9|1045|1044.1|1044.7|1043.9|3
1649429800000|2022-04-08 14:56:40|1045.1|1044.1|1045.3|1044.3|1045.3|1044.5|1045.1|1044.1|7
1649429810000|2022-04-08 14:56:50|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.9|1044.3|1
1649429820000|2022-04-08 14:57:00|1045.2|1044.2|1045.3|1044.3|1045.3|1044.3|1045.2|1044.2|4
1649429830000|2022-04-08 14:57:10|1045.1|1044.5|1046.1|1045.1|1046.3|1045.3|1045.1|1044.5|15
1649429840000|2022-04-08 14:57:20|1045.8|1045.2|1045.9|1044.9|1046.1|1045.3|1045.8|1044.9|0
1649429850000|2022-04-08 14:57:30|1045.7|1045.1|1046.4|1045.4|1046.6|1045.6|1045.4|1044.8|5
1649429860000|2022-04-08 14:57:40|1046.3|1045.7|1046.5|1045.9|1046.5|1045.9|1046.3|1045.7|1
1649429870000|2022-04-08 14:57:50|||||||||1
1649429880000|2022-04-08 14:58:00|1046.9|1046|1046.9|1045.9|1047|1046|1046.9|1045.9|5
1649429890000|2022-04-08 14:58:10|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1
1649429900000|2022-04-08 14:58:20|1045.9|1044.9|1045.7|1045.1|1046|1045.2|1045.7|1044.9|11
1649429910000|2022-04-08 14:58:30|1045.9|1044.9|1045.8|1045.2|1046|1045.2|1045.8|1044.9|2
1649429920000|2022-04-08 14:58:40|1046|1045|1046.1|1045.1|1046.1|1045.2|1045.7|1045|3
1649429930000|2022-04-08 14:58:50|1046.4|1045.4|1046.6|1045.6|1046.6|1045.6|1046.4|1045.4|3
1649429940000|2022-04-08 14:59:00|1046.4|1045.4|1046.1|1045.5|1046.4|1045.5|1046.1|1045.4|3
1649429950000|2022-04-08 14:59:10|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|2
1649429960000|2022-04-08 14:59:20|1046.1|1045.1|1045.8|1045.2|1046.1|1045.2|1045.8|1045.1|3
1649429970000|2022-04-08 14:59:30|1046.1|1045.1|1046.8|1046.2|1046.8|1046.2|1046.1|1045.1|7
1649429980000|2022-04-08 14:59:40|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|3
1649429990000|2022-04-08 14:59:50|1046.7|1046.1|1046.8|1046.2|1046.8|1046.2|1046.4|1045.8|7
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1047.3|1046.3|1047.3|1046.3|1046.3|1045.3|26
1649430010000|2022-04-08 15:00:10|1046.9|1046.2|1046.8|1046.2|1046.9|1046.2|1046.8|1046.2|2
1649430020000|2022-04-08 15:00:20|1047|1046.4|1047.6|1047|1047.8|1047|1047|1046.4|6
1649430030000|2022-04-08 15:00:30|1047.8|1046.8|1047.6|1046.6|1047.8|1046.9|1047.4|1046.4|3
1649430040000|2022-04-08 15:00:40|1047.4|1046.8|1047.5|1046.9|1047.5|1046.9|1047.4|1046.8|2
1649430050000|2022-04-08 15:00:50|||||||||2
1649430060000|2022-04-08 15:01:00|||||||||3
1649430070000|2022-04-08 15:01:10|1047.4|1046.8|1048.1|1047.5|1048.1|1047.5|1047.4|1046.8|44
1649430080000|2022-04-08 15:01:20|1048.4|1047.8|1048.3|1047.3|1048.5|1047.9|1048.3|1047.3|6
1649430090000|2022-04-08 15:01:30|1048.1|1047.5|1048.1|1047.1|1048.4|1047.7|1048|1047.1|4
1649430100000|2022-04-08 15:01:40|1047.9|1047.3|1048|1047.4|1048.1|1047.5|1047.9|1047.3|9
1649430110000|2022-04-08 15:01:50|1048.1|1047.5|1048.3|1047.7|1048.6|1047.8|1048.1|1047.3|5
1649430120000|2022-04-08 15:02:00|1048.4|1047.8|1048.8|1048.2|1049.1|1048.4|1048.4|1047.8|5
1649430130000|2022-04-08 15:02:10|1048.9|1048.3|1049.2|1048.6|1049.5|1048.9|1048.9|1048.3|14
1649430140000|2022-04-08 15:02:20|1049.8|1048.8|1050|1049.4|1050|1049.4|1049.8|1048.8|5
1649430150000|2022-04-08 15:02:30|1050.1|1049.5|1050.3|1049.3|1050.3|1049.6|1050|1049.3|7
1649430160000|2022-04-08 15:02:40|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|7
1649430170000|2022-04-08 15:02:50|1050.5|1049.9|1050.7|1050.1|1050.7|1050.1|1050.5|1049.9|3
1649430180000|2022-04-08 15:03:00|1050.6|1050|1050.6|1049.6|1050.8|1050.1|1050.5|1049.6|7
1649430190000|2022-04-08 15:03:10|1050.4|1049.8|1051.2|1050.6|1051.4|1050.6|1050.4|1049.7|4
1649430200000|2022-04-08 15:03:20|1051.1|1050.5|1050.7|1050.1|1051.1|1050.5|1050.7|1050.1|2
1649430210000|2022-04-08 15:03:30|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|4
1649430220000|2022-04-08 15:03:40|1050.7|1049.7|1050.4|1049.4|1050.7|1049.7|1050.2|1049.2|3
1649430230000|2022-04-08 15:03:50|1050.2|1049.6|1051|1050.4|1051|1050.4|1050.2|1049.6|74
1649430240000|2022-04-08 15:04:00|1051.1|1050.5|1050.8|1050.2|1051.2|1050.6|1050.8|1050.2|5
1649430250000|2022-04-08 15:04:10|1050.9|1050.3|1051|1050.4|1051.1|1050.4|1050.9|1050.1|9
1649430260000|2022-04-08 15:04:20|1050.9|1050.3|1051|1050|1051|1050.4|1050.7|1050|7
1649430270000|2022-04-08 15:04:30|1050.9|1050.3|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|4
1649430280000|2022-04-08 15:04:40|1050.5|1049.9|1050.5|1049.5|1050.5|1049.9|1050.5|1049.5|3
1649430290000|2022-04-08 15:04:50|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|9
1649430300000|2022-04-08 15:05:00|1050.4|1049.8|1050.3|1049.7|1050.6|1049.8|1050.3|1049.6|5
1649430310000|2022-04-08 15:05:10|||||||||2
1649430320000|2022-04-08 15:05:20|1050.5|1049.5|1050.8|1050.2|1051|1050.2|1050.5|1049.5|3
1649430330000|2022-04-08 15:05:30|1051.1|1050.1|1051|1050.4|1051.1|1050.4|1051|1050.1|13
1649430340000|2022-04-08 15:05:40|1050.9|1050.3|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|4
1649430350000|2022-04-08 15:05:50|1050.6|1049.6|1050.4|1049.8|1050.6|1049.8|1050.2|1049.6|2
1649430360000|2022-04-08 15:06:00|1050.6|1049.6|1050.8|1049.8|1050.8|1049.8|1050.4|1049.5|3
1649430370000|2022-04-08 15:06:10|1051|1050|1051|1050.4|1051|1050.4|1051|1050|1
1649430380000|2022-04-08 15:06:20|||||||||3
1649430390000|2022-04-08 15:06:30|1050.8|1050.2|1050.8|1050.2|1051|1050.3|1050.8|1050|5
1649430400000|2022-04-08 15:06:40|1051|1050|1050.8|1050.2|1051|1050.2|1050.8|1050|5
1649430410000|2022-04-08 15:06:50|1051|1050|1050.9|1050.3|1051|1050.3|1050.9|1050|5
1649430420000|2022-04-08 15:07:00|1051|1050.4|1051.3|1050.3|1051.3|1050.7|1050.9|1050.3|22
1649430430000|2022-04-08 15:07:10|1051|1050.4|1051.2|1050.2|1051.3|1050.4|1050.8|1050|7
1649430440000|2022-04-08 15:07:20|1051.3|1050.3|1051.1|1050.1|1051.3|1050.4|1051|1050.1|1
1649430450000|2022-04-08 15:07:30|1051.3|1050.3|1051|1050.4|1051.3|1050.4|1051|1050.2|5
1649430460000|2022-04-08 15:07:40|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|5
1649430470000|2022-04-08 15:07:50|1051.2|1050.6|1051.2|1050.6|1051.3|1050.7|1051.2|1050.6|2
1649430480000|2022-04-08 15:08:00|1051.1|1050.5|1051.4|1050.4|1051.4|1050.5|1050.8|1050.2|8
1649430490000|2022-04-08 15:08:10|1051|1050.6|1051.2|1050.6|1051.4|1050.6|1051|1050.6|10
1649430500000|2022-04-08 15:08:20|||||||||4
1649430510000|2022-04-08 15:08:30|1051.3|1050.7|1051|1050.4|1051.3|1050.7|1050.9|1050.3|13
1649430520000|2022-04-08 15:08:40|1051.1|1050.5|1050.5|1049.9|1051.1|1050.5|1050.3|1049.5|7
1649430530000|2022-04-08 15:08:50|1050.7|1049.7|1050.5|1049.9|1050.7|1049.9|1050.3|1049.6|6
1649430540000|2022-04-08 15:09:00|1050.2|1049.2|1050.3|1049.7|1050.3|1049.7|1050|1049.2|16
1649430550000|2022-04-08 15:09:10|1050.7|1050.1|1050.3|1049.7|1050.7|1050.1|1050.3|1049.7|6
1649430560000|2022-04-08 15:09:20|1050.1|1049.5|1049.8|1049.2|1050.1|1049.5|1049.8|1049.2|6
1649430570000|2022-04-08 15:09:30|||||||||5
1649430580000|2022-04-08 15:09:40|1049.7|1049.1|1049.8|1048.8|1049.8|1049.1|1049.4|1048.8|3
1649430590000|2022-04-08 15:09:50|1049.6|1049|1050|1049.4|1050.2|1049.6|1049.6|1049|9
1649430600000|2022-04-08 15:10:00|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.9|1049.3|2
1649430610000|2022-04-08 15:10:10|1050.1|1049.5|1049.3|1048.7|1050.3|1049.7|1049.3|1048.7|7
1649430620000|2022-04-08 15:10:20|1049|1048.4|1049.1|1048.1|1049.4|1048.5|1049|1048.1|1
1649430630000|2022-04-08 15:10:30|1048.8|1048.2|1049.3|1048.3|1049.4|1048.4|1048.8|1048.2|7
1649430640000|2022-04-08 15:10:40|1049.4|1048.4|1049.5|1048.5|1049.6|1048.8|1049.3|1048.1|4
1649430650000|2022-04-08 15:10:50|1049.3|1048.7|1049.4|1048.8|1049.6|1048.8|1049.3|1048.5|5
1649430660000|2022-04-08 15:11:00|1049.7|1048.7|1049.6|1049|1049.8|1049|1049.5|1048.7|6
1649430670000|2022-04-08 15:11:10|1049.7|1049.1|1049.2|1048.6|1049.8|1049.1|1049|1048.3|2
1649430680000|2022-04-08 15:11:20|1049.4|1048.4|1049.4|1048.4|1049.4|1048.6|1049.2|1048.4|4
1649430690000|2022-04-08 15:11:30|1049.2|1048.6|1049.8|1048.8|1049.8|1048.8|1049.2|1048.6|11
1649430700000|2022-04-08 15:11:40|1049.5|1048.9|1049.4|1048.4|1049.8|1048.9|1049.4|1048.1|1
1649430710000|2022-04-08 15:11:50|1049.2|1048.6|1049.5|1048.5|1049.5|1048.6|1049.2|1048.5|5
1649430720000|2022-04-08 15:12:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|3
1649430730000|2022-04-08 15:12:10|1049.5|1048.5|1050.3|1049.7|1050.3|1049.7|1049.5|1048.5|5
1649430740000|2022-04-08 15:12:20|1050.5|1049.5|1050.6|1050|1050.6|1050|1050.4|1049.5|3
1649430750000|2022-04-08 15:12:30|1051|1050.3|1051.9|1051.3|1052|1051.3|1050.9|1050.2|6
1649430760000|2022-04-08 15:12:40|1051.8|1051.2|1052.1|1051.5|1052.2|1051.6|1051.8|1051.2|7
1649430770000|2022-04-08 15:12:50|1052.2|1051.6|1052.4|1051.8|1052.7|1051.8|1052.1|1051.5|8
1649430780000|2022-04-08 15:13:00|1052.6|1052|1051.9|1051.3|1052.6|1052|1051.8|1051|16
1649430790000|2022-04-08 15:13:10|1052|1051.4|1052.4|1051.8|1052.6|1051.8|1052|1051.4|4
1649430800000|2022-04-08 15:13:20|1052.6|1051.6|1052.3|1051.7|1052.6|1051.8|1052.3|1051.3|1
1649430810000|2022-04-08 15:13:30|1052.5|1051.9|1052|1051.4|1052.5|1051.9|1052|1051.3|12
1649430820000|2022-04-08 15:13:40|1051.9|1051.3|1051.8|1051.2|1052|1051.4|1051.8|1051.2|5
1649430830000|2022-04-08 15:13:50|1052.1|1051.1|1052|1051.4|1052.5|1051.7|1051.9|1051.1|5
1649430840000|2022-04-08 15:14:00|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|4
1649430850000|2022-04-08 15:14:10|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|3
1649430860000|2022-04-08 15:14:20|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|16
1649430870000|2022-04-08 15:14:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|10
1649430880000|2022-04-08 15:14:40|1051.2|1050.6|1050.9|1050.3|1051.5|1050.7|1050.9|1050.3|73
1649430890000|2022-04-08 15:14:50|1050.8|1050.2|1051.3|1050.3|1051.3|1050.4|1050.8|1050.2|5
1649430900000|2022-04-08 15:15:00|1051.4|1050.4|1051.2|1050.6|1051.5|1050.6|1051.2|1050.4|4
1649430910000|2022-04-08 15:15:10|1051.3|1050.7|1050.9|1050.3|1051.4|1050.7|1050.9|1050.3|3
1649430920000|2022-04-08 15:15:20|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|1
1649430930000|2022-04-08 15:15:30|||||||||3
1649430940000|2022-04-08 15:15:40|1050.7|1050.1|1050.3|1049.7|1050.7|1050.1|1050.3|1049.7|1
1649430950000|2022-04-08 15:15:50|1050.4|1049.8|1050|1049.4|1050.8|1050.2|1050|1049.4|13
1649430960000|2022-04-08 15:16:00|1049.8|1049.2|1049.9|1048.9|1050.4|1049.4|1049.8|1048.9|9
1649430970000|2022-04-08 15:16:10|1049.6|1049|1049.7|1049.1|1049.8|1049.2|1049.5|1048.9|3
1649430980000|2022-04-08 15:16:20|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|2
1649430990000|2022-04-08 15:16:30|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|4
1649431000000|2022-04-08 15:16:40|1049.5|1048.9|1049|1048.4|1049.5|1048.9|1049|1048.4|11
1649431010000|2022-04-08 15:16:50|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|30
1649431020000|2022-04-08 15:17:00|1049.5|1048.5|1049.3|1048.7|1049.6|1048.7|1049.3|1048.5|3
1649431030000|2022-04-08 15:17:10|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|2
1649431040000|2022-04-08 15:17:20|||||||||10
1649431050000|2022-04-08 15:17:30|1049|1048.4|1049.3|1048.7|1049.3|1048.7|1049|1048.4|6
1649431060000|2022-04-08 15:17:40|1049.5|1048.5|1049.5|1048.9|1049.5|1048.9|1049.5|1048.5|2
1649431070000|2022-04-08 15:17:50|||||||||1
1649431080000|2022-04-08 15:18:00|1049.6|1049|1050|1049|1050|1049|1049.6|1049|5
1649431090000|2022-04-08 15:18:10|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1
1649431100000|2022-04-08 15:18:20|1050|1049|1050.4|1049.8|1050.7|1050.1|1050|1049|4
1649431110000|2022-04-08 15:18:30|1050.5|1049.5|1050.8|1049.8|1050.8|1049.8|1050.4|1049.5|6
1649431120000|2022-04-08 15:18:40|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|4
1649431130000|2022-04-08 15:18:50|1050.5|1049.9|1050.5|1049.5|1050.5|1049.9|1050.5|1049.5|2
1649431140000|2022-04-08 15:19:00|1050.3|1049.7|1050.3|1049.7|1050.5|1049.7|1050.3|1049.5|3
1649431150000|2022-04-08 15:19:10|1050.4|1049.4|1049.5|1048.9|1050.4|1049.4|1049.5|1048.8|34
1649431160000|2022-04-08 15:19:20|1049.9|1049.3|1050.4|1049.4|1050.4|1049.4|1049.9|1049.3|1
1649431170000|2022-04-08 15:19:30|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|4
1649431180000|2022-04-08 15:19:40|1050.2|1049.2|1049.7|1049.1|1050.2|1049.2|1049.7|1049.1|2
1649431190000|2022-04-08 15:19:50|1050|1049|1050|1049|1050|1049|1050|1049|1
1649431200000|2022-04-08 15:20:00|1049.9|1049.3|1050.3|1049.3|1050.5|1049.7|1049.9|1049.3|5
1649431210000|2022-04-08 15:20:10|1050|1049.4|1050|1049.4|1050.1|1049.5|1049.9|1049.3|3
1649431220000|2022-04-08 15:20:20|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.9|1049.3|2
1649431230000|2022-04-08 15:20:30|1050.5|1049.5|1050.5|1049.5|1050.5|1049.7|1050.3|1049.5|5
1649431240000|2022-04-08 15:20:40|1050.4|1049.8|1050.6|1049.6|1050.6|1049.8|1050.4|1049.6|1
1649431250000|2022-04-08 15:20:50|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|7
1649431260000|2022-04-08 15:21:00|1050.6|1050|1050.5|1049.5|1050.7|1050|1050.3|1049.5|9
1649431270000|2022-04-08 15:21:10|1050.3|1049.7|1050.3|1049.7|1050.7|1049.8|1050.3|1049.5|2
1649431280000|2022-04-08 15:21:20|1050.2|1049.6|1050.4|1049.8|1050.5|1049.8|1050.2|1049.5|1
1649431290000|2022-04-08 15:21:30|1050.5|1049.9|1051|1050|1051|1050|1050.5|1049.9|4
1649431300000|2022-04-08 15:21:40|||||||||3
1649431310000|2022-04-08 15:21:50|1050.8|1050.2|1050.5|1049.9|1050.8|1050.2|1050.4|1049.8|3
1649431320000|2022-04-08 15:22:00|1050.8|1049.8|1050.8|1050.2|1051|1050.2|1050.8|1049.8|6
1649431330000|2022-04-08 15:22:10|1051.1|1050.5|1051.3|1050.7|1051.3|1050.7|1051|1050.4|3
1649431340000|2022-04-08 15:22:20|1051|1050.4|1051.3|1050.3|1051.3|1050.4|1050.9|1050.2|7
1649431350000|2022-04-08 15:22:30|1051|1050.4|1051|1050.4|1051.1|1050.4|1050.9|1050.1|3
1649431360000|2022-04-08 15:22:40|||||||||1
1649431370000|2022-04-08 15:22:50|1051.4||1051.4||1051.4||1051.4||3
1649431380000|2022-04-08 15:23:00|1051.2|1050.6|1051.4|1050.8|1051.6|1050.8|1051.2|1050.5|3
1649431390000|2022-04-08 15:23:10|1051.6|1051|1051.3|1050.7|1051.8|1051.2|1051.3|1050.7|3
1649431400000|2022-04-08 15:23:20|1051.2|1050.6|1051.3|1050.7|1051.3|1050.7|1051.2|1050.6|1
1649431410000|2022-04-08 15:23:30|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|11
1649431420000|2022-04-08 15:23:40|1051.4|1050.8|1051.7|1051.1|1051.8|1051.2|1051.4|1050.8|4
1649431430000|2022-04-08 15:23:50|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|12
1649431440000|2022-04-08 15:24:00|1051.5|1050.9|1051.5|1050.9|1051.8|1051.1|1051.5|1050.8|6
1649431450000|2022-04-08 15:24:10|||||||||2
1649431460000|2022-04-08 15:24:20|1051.6|1051|1051.9|1051.3|1052|1051.3|1051.6|1051|13
1649431470000|2022-04-08 15:24:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|5
1649431480000|2022-04-08 15:24:40|||||||||2
1649431490000|2022-04-08 15:24:50|||||||||10
1649431500000|2022-04-08 15:25:00|||||||||3
1649431510000|2022-04-08 15:25:10|1053.4|1052.8|1053.5|1052.9|1054|1053.2|1053|1052.3|23
1649431520000|2022-04-08 15:25:20|1053.6|1053|1053.2|1052.6|1053.6|1053|1053.2|1052.6|8
1649431530000|2022-04-08 15:25:30|1053.6|1052.7|1053.3|1052.7|1053.6|1052.7|1053.3|1052.7|5
1649431540000|2022-04-08 15:25:40|1053.5|1052.9|1053.1|1052.5|1053.5|1052.9|1053.1|1052.5|6
1649431550000|2022-04-08 15:25:50|1053.4|1052.8|1053.3|1052.7|1053.5|1052.9|1053.3|1052.7|3
1649431560000|2022-04-08 15:26:00|1053.5|1052.5|1052.8|1052.2|1053.5|1052.7|1052.8|1052.2|5
1649431570000|2022-04-08 15:26:10|1052.7|1051.8|1052.6|1051.6|1052.7|1051.8|1052.6|1051.6|1
1649431580000|2022-04-08 15:26:20|1052.3|1051.7|1052.1|1051.1|1052.5|1051.7|1051.7|1051|4
1649431590000|2022-04-08 15:26:30|1052|1051|1051.9|1051.3|1052.6|1051.8|1051.8|1051|3
1649431600000|2022-04-08 15:26:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.1|1051.5|4
1649431610000|2022-04-08 15:26:50|1052.2|1051.6|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|7
1649431620000|2022-04-08 15:27:00|1052.2|1051.6|1052.6|1051.6|1052.6|1051.7|1051.9|1051|4
1649431630000|2022-04-08 15:27:10|1052.5|1051.9|1052.5|1051.9|1052.6|1052|1052.5|1051.9|9
1649431640000|2022-04-08 15:27:20|1052.6|1052|1052.7|1052.1|1053.2|1052.6|1052.6|1052|3
1649431650000|2022-04-08 15:27:30|1052.8|1052.2|1053|1052|1053|1052.2|1052.8|1052|6
1649431660000|2022-04-08 15:27:40|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1649431670000|2022-04-08 15:27:50|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.9|1052.3|1
1649431680000|2022-04-08 15:28:00|||||||||3
1649431690000|2022-04-08 15:28:10|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1
1649431700000|2022-04-08 15:28:20|1053.1|1052.5|1052.8|1051.8|1053.1|1052.5|1052.6|1051.8|8
1649431710000|2022-04-08 15:28:30|1052.7|1052.1|1053.1|1052.5|1053.3|1052.5|1052.6|1052|3
1649431720000|2022-04-08 15:28:40|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.3|1051.5|50
1649431730000|2022-04-08 15:28:50|1052.5|1051.5|1052.5|1051.5|1052.8|1051.9|1052.2|1051.5|4
1649431740000|2022-04-08 15:29:00|1052.4|1051.8|1051.8|1051.2|1052.5|1051.8|1051.8|1051|11
1649431750000|2022-04-08 15:29:10|1052|1051|1051.9|1050.9|1052|1051.2|1051.8|1050.9|1
1649431760000|2022-04-08 15:29:20|1051.8|1050.8|1051.7|1051.1|1052.4|1051.5|1051.7|1050.8|3
1649431770000|2022-04-08 15:29:30|1051.8|1050.8|1051.5|1050.9|1051.8|1050.9|1051.5|1050.8|8
1649431780000|2022-04-08 15:29:40|1051.7|1050.7|1053.4|1052.4|1053.5|1052.7|1051.7|1050.7|10
1649431790000|2022-04-08 15:29:50|1053.2|1052.6|1053.5|1052.9|1053.6|1053|1053.2|1052.5|2
1649431800000|2022-04-08 15:30:00|1053.6|1052.6|1053.8|1053.2|1053.8|1053.2|1053.3|1052.6|4
1649431810000|2022-04-08 15:30:10|1053.6|1053|1053.5|1052.5|1053.7|1053|1053.2|1052.5|8
1649431820000|2022-04-08 15:30:20|1053.4|1052.8|1053.8|1053.2|1053.8|1053.2|1053.4|1052.8|5
1649431830000|2022-04-08 15:30:30|||||||||2
1649431840000|2022-04-08 15:30:40|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054|1053.3|14
1649431850000|2022-04-08 15:30:50|1054.7|1054.1|1055.4|1054.8|1055.4|1054.8|1054.6|1054|10
1649431860000|2022-04-08 15:31:00|1055.5|1054.9|1056|1055.4|1056|1055.4|1055.5|1054.9|20
1649431870000|2022-04-08 15:31:10|1056.1|1055.5|1057|1056.4|1057.6|1056.9|1056.1|1055.4|40
1649431880000|2022-04-08 15:31:20|1057.3|1056.7|1057.1|1056.5|1057.3|1056.7|1056.8|1056.2|7
1649431890000|2022-04-08 15:31:30|1057.2|1056.2|1056.5|1055.9|1057.3|1056.3|1056.2|1055.6|12
1649431900000|2022-04-08 15:31:40|1056.6|1056|1057.3|1056.3|1057.3|1056.6|1056.6|1056|4
1649431910000|2022-04-08 15:31:50|1057.1|1056.5|1057.3|1056.3|1057.3|1056.5|1057.1|1056.3|3
1649431920000|2022-04-08 15:32:00|1057|1056.4|1057.1|1056.5|1057.3|1056.5|1057|1056.3|3
1649431930000|2022-04-08 15:32:10|1057|1056.4|1056.2|1055.6|1057.1|1056.4|1056.2|1055.5|14
1649431940000|2022-04-08 15:32:20|1056.1|1055.5|1055.7|1055.1|1057|1056.2|1055.6|1055|12
1649431950000|2022-04-08 15:32:30|1055.8|1054.8|1056|1055|1056.1|1055.3|1055.8|1054.8|2
1649431960000|2022-04-08 15:32:40|1056.3|1055.3|1056.5|1055.9|1056.8|1056|1056.3|1055.3|20
1649431970000|2022-04-08 15:32:50|1056.3|1055.7|1056.8|1056.2|1057.4|1056.5|1056.2|1055.5|11
1649431980000|2022-04-08 15:33:00|1056.5|1055.9|1056.5|1055.9|1056.6|1055.9|1056.3|1055.5|6
1649431990000|2022-04-08 15:33:10|1056.3|1055.7|1055.5|1054.5|1056.6|1055.8|1055.5|1054.5|10
1649432000000|2022-04-08 15:33:20|1055|1054.4|1055|1054.4|1055.3|1054.4|1054.5|1053.9|4
1649432010000|2022-04-08 15:33:30|1055.2|1054.2|1055.3|1054.3|1055.3|1054.5|1055|1054.2|4
1649432020000|2022-04-08 15:33:40|1055.4|1054.7|1055.4|1054.8|1055.5|1054.9|1055.3|1054.7|9
1649432030000|2022-04-08 15:33:50|1055.7|1055.1|1056.8|1056.2|1056.8|1056.2|1055.7|1055.1|11
1649432040000|2022-04-08 15:34:00|1057.2|1056.4|1056.9|1055.9|1057.2|1056.4|1056|1055.3|21
1649432050000|2022-04-08 15:34:10|1057.2|1056.3|1056.1|1055.5|1057.2|1056.3|1056.1|1055.5|5
1649432060000|2022-04-08 15:34:20|1056.5|1055.9|1056.9|1056.3|1057|1056.3|1056.1|1055.3|5
1649432070000|2022-04-08 15:34:30|1057|1056.4|1057.1|1056.5|1057.2|1056.6|1057|1056.2|4
1649432080000|2022-04-08 15:34:40|1057.3|1056.3|1056.9|1056.3|1057.3|1056.3|1056.9|1056.3|1
1649432090000|2022-04-08 15:34:50|1057|1056.4|1056.7|1055.7|1057|1056.4|1056.6|1055.7|5
1649432100000|2022-04-08 15:35:00|1056.5|1055.9|1056.5|1055.5|1056.5|1055.9|1056.2|1055.2|9
1649432110000|2022-04-08 15:35:10|1056.4|1055.8|1055.5|1054.5|1056.9|1055.9|1055.5|1054.5|7
1649432120000|2022-04-08 15:35:20|1055.4|1054.4|1056.5|1055.5|1056.5|1055.7|1055.4|1054.4|53
1649432130000|2022-04-08 15:35:30|1056.6|1055.6|1055.5|1054.9|1056.6|1055.8|1055.5|1054.9|2
1649432140000|2022-04-08 15:35:40|1055.9|1055.2|1056.2|1055.6|1056.4|1055.6|1055.8|1055.2|4
1649432150000|2022-04-08 15:35:50|1056.4|1055.4|1056.5|1055.5|1056.9|1055.9|1056.3|1055.3|2
1649432160000|2022-04-08 15:36:00|1056.4|1055.8|1056.3|1055.7|1056.6|1055.9|1056.3|1055.5|2
1649432170000|2022-04-08 15:36:10|1056.8|1056.2|1056.8|1055.8|1056.8|1056.2|1056.5|1055.8|5
1649432180000|2022-04-08 15:36:20|1056.5|1055.9|1056.8|1056.2|1056.8|1056.2|1056.5|1055.9|1
1649432190000|2022-04-08 15:36:30|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|6
1649432200000|2022-04-08 15:36:40|1056.3|1055.7|1056.3|1055.7|1056.8|1055.9|1056.3|1055.6|13
1649432210000|2022-04-08 15:36:50|1056.4|1055.8|1057.1|1056.1|1057.2|1056.6|1056.4|1055.8|4
1649432220000|2022-04-08 15:37:00|1057.2|1056.2|1057.4|1056.8|1057.5|1056.9|1057|1056.2|6
1649432230000|2022-04-08 15:37:10|1057.5|1056.9|1057.4|1056.4|1057.5|1056.9|1057|1056.2|15
1649432240000|2022-04-08 15:37:20|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|2
1649432250000|2022-04-08 15:37:30|1057.4|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|2
1649432260000|2022-04-08 15:37:40|1057.1|1056.5|1057.5|1056.5|1057.5|1056.9|1057.1|1056.5|4
1649432270000|2022-04-08 15:37:50|1057.4|1056.4|1057|1056.4|1057.5|1056.6|1057|1056.4|1
1649432280000|2022-04-08 15:38:00|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1
1649432290000|2022-04-08 15:38:10|1057|1056.4|1057|1056.4|1057.4|1056.5|1057|1056.4|7
1649432300000|2022-04-08 15:38:20|||||||||1
1649432310000|2022-04-08 15:38:30|1056.8|1056.2|1055.2|1054.6|1056.8|1056.2|1054.9|1054.2|15
1649432320000|2022-04-08 15:38:40|1055|1054|1054.8|1054.2|1055|1054.4|1054.8|1054|2
1649432330000|2022-04-08 15:38:50|1055|1054|1053.7|1053.1|1055|1054.4|1053.7|1052.8|9
1649432340000|2022-04-08 15:39:00|1053.8|1053.2|1052.9|1052.3|1053.8|1053.2|1052.5|1051.9|5
1649432350000|2022-04-08 15:39:10|1053|1052.4|1052.6|1051.6|1053.1|1052.4|1052.3|1051.6|30
1649432360000|2022-04-08 15:39:20|1052.7|1051.7|1052.5|1051.9|1053.1|1052.3|1052.5|1051.7|5
1649432370000|2022-04-08 15:39:30|1052.6|1052|1053|1052.4|1053|1052.4|1052.6|1051.6|18
1649432380000|2022-04-08 15:39:40|1052.8|1051.8|1052.7|1051.7|1052.8|1051.9|1052.4|1051.6|3
1649432390000|2022-04-08 15:39:50|1052.6|1051.6|1052.7|1051.7|1052.7|1051.9|1052.5|1051.6|1
1649432400000|2022-04-08 15:40:00|1052.5|1051.9|1052.9|1052.3|1052.9|1052.3|1052.5|1051.8|2
1649432410000|2022-04-08 15:40:10|1053|1052|1051.6|1051|1053|1052|1051.6|1051|10
1649432420000|2022-04-08 15:40:20|1051.9|1050.9|1051.7|1051.1|1051.9|1051.1|1051.6|1050.9|1
1649432430000|2022-04-08 15:40:30|1051.6|1051|1052.1|1051.5|1052.6|1052|1051.6|1050.9|18
1649432440000|2022-04-08 15:40:40|1052|1051.4|1052.3|1051.7|1052.4|1051.8|1051.9|1051.3|7
1649432450000|2022-04-08 15:40:50|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1649432460000|2022-04-08 15:41:00|1052|1051.4|1052.5|1051.9|1052.6|1051.9|1052|1051.4|7
1649432470000|2022-04-08 15:41:10|||||||||3
1649432480000|2022-04-08 15:41:20|1053.1|1052.1|1053.4|1052.4|1053.5|1052.7|1053.1|1052.1|3
1649432490000|2022-04-08 15:41:30|1053.3|1052.7|1053.5|1052.9|1053.5|1052.9|1053.3|1052.5|4
1649432500000|2022-04-08 15:41:40|1053.7|1052.7|1053.3|1052.7|1053.7|1052.7|1053.3|1052.7|5
1649432510000|2022-04-08 15:41:50|1053.4|1052.8|1054|1053.4|1054.1|1053.4|1053.4|1052.8|1
1649432520000|2022-04-08 15:42:00|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|3
1649432530000|2022-04-08 15:42:10|1054|1053.4|1054.2|1053.2|1054.2|1053.4|1053.5|1052.9|11
1649432540000|2022-04-08 15:42:20|1054|1053.4|1054|1053|1054.5|1053.6|1054|1053|2
1649432550000|2022-04-08 15:42:30|1053.8|1053.2|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|0
1649432560000|2022-04-08 15:42:40|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|8
1649432570000|2022-04-08 15:42:50|1053.1|1052.5|1053.4|1052.4|1053.4|1052.7|1053.1|1052.4|3
1649432580000|2022-04-08 15:43:00|1053.2|1052.6|1053|1052.4|1053.6|1052.9|1052.8|1052.2|4
1649432590000|2022-04-08 15:43:10|1053.4|1052.5|1053.4|1052.4|1053.6|1053|1053.1|1052.4|7
1649432600000|2022-04-08 15:43:20|1053.3|1052.3|1053.2|1052.2|1053.3|1052.3|1053.2|1052.2|1
1649432610000|2022-04-08 15:43:30|1053|1052.4|1053.5|1052.5|1053.5|1052.5|1053|1052.3|0
1649432620000|2022-04-08 15:43:40|1053.2|1052.2|1052.6|1052|1053.3|1052.5|1052.6|1051.9|4
1649432630000|2022-04-08 15:43:50|1052.5|1051.9|1052.9|1051.9|1052.9|1052.2|1052.5|1051.9|9
1649432640000|2022-04-08 15:44:00|1052.6|1052|1053.6|1052.6|1053.8|1052.8|1052.5|1051.9|4
1649432650000|2022-04-08 15:44:10|1053.4|1052.8|1053.5|1052.9|1053.6|1052.9|1053.4|1052.6|5
1649432660000|2022-04-08 15:44:20|1053.7|1052.7|1054.4|1053.4|1054.6|1053.5|1053.6|1052.6|14
1649432670000|2022-04-08 15:44:30|1054.2|1053.6|1053.8|1053.2|1054.3|1053.7|1053.8|1053.2|3
1649432680000|2022-04-08 15:44:40|1053.7|1053.1|1053.9|1053.3|1053.9|1053.3|1053.7|1053.1|2
1649432690000|2022-04-08 15:44:50|1053.8|1053.2|1053.4|1052.4|1053.8|1053.2|1053.1|1052.1|4
1649432700000|2022-04-08 15:45:00|1053.1|1052.5|1053.5|1052.5|1053.5|1052.5|1053.1|1052.3|3
1649432710000|2022-04-08 15:45:10|1053.2|1052.6|1053.3|1052.3|1053.4|1052.6|1053.1|1052.1|5
1649432720000|2022-04-08 15:45:20|1053.1|1052.5|1053.1|1052.5|1053.5|1052.5|1053.1|1052.4|2
1649432730000|2022-04-08 15:45:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|1
1649432740000|2022-04-08 15:45:40|1052.9|1052.3|1053|1052|1053|1052.3|1052.9|1052|4
1649432750000|2022-04-08 15:45:50|1053.1|1052.1|1053.2|1052.2|1053.2|1052.2|1053.1|1052.1|0
1649432760000|2022-04-08 15:46:00|1053|1052.4|1052.6|1052|1053.4|1052.8|1052.6|1052|8
1649432770000|2022-04-08 15:46:10|1052.4|1051.8|1052.5|1051.5|1052.8|1051.8|1052.4|1051.5|5
1649432780000|2022-04-08 15:46:20|1052.3|1051.7|1052.4|1051.8|1052.5|1051.8|1052.1|1051.5|9
1649432790000|2022-04-08 15:46:30|1052.5|1051.5|1052.5|1051.5|1052.7|1052.1|1052.4|1051.5|5
1649432800000|2022-04-08 15:46:40|1052.4|1051.4|1052|1051.4|1052.4|1051.4|1052|1051.4|3
1649432810000|2022-04-08 15:46:50|1052.2|1051.2|1052.7|1051.7|1052.7|1051.7|1052.2|1051.2|2
1649432820000|2022-04-08 15:47:00|1052.5|1051.9|1052|1051.4|1052.6|1052|1052|1051.2|3
1649432830000|2022-04-08 15:47:10|1052.2|1051.2|1052.1|1051.1|1052.2|1051.3|1051.5|1050.9|6
1649432840000|2022-04-08 15:47:20|1051.6|1051|1051.1|1050.5|1051.6|1051|1051.1|1050.4|10
1649432850000|2022-04-08 15:47:30|1051|1050.4|1051.5|1050.9|1051.5|1050.9|1051|1050.4|3
1649432860000|2022-04-08 15:47:40|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|4
1649432870000|2022-04-08 15:47:50|1051.6|1050.6|1051.8|1051.2|1051.9|1051.3|1051.3|1050.6|7
1649432880000|2022-04-08 15:48:00|1051.7|1051.1|1051.5|1050.9|1051.9|1051.2|1051.5|1050.9|0
1649432890000|2022-04-08 15:48:10|1051.6|1051|1052|1051|1052|1051|1051.6|1051|3
1649432900000|2022-04-08 15:48:20|1051.9|1051.4|1051.9|1050.9|1051.9|1051.4|1051.9|1050.9|2
1649432910000|2022-04-08 15:48:30|1051.8|1051.2|1051.5|1050.9|1052.1|1051.3|1051.5|1050.9|1
1649432920000|2022-04-08 15:48:40|1051.9|1051.3|1051.7|1050.7|1051.9|1051.3|1051.7|1050.7|5
1649432930000|2022-04-08 15:48:50|1051.5|1050.9|1051.7|1050.7|1051.8|1051|1051.4|1050.7|4
1649432940000|2022-04-08 15:49:00|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|3
1649432950000|2022-04-08 15:49:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|3
1649432960000|2022-04-08 15:49:20|1051.8|1051.2|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|2
1649432970000|2022-04-08 15:49:30|1051.5|1050.9|1051.6|1051|1052|1051|1051.5|1050.9|10
1649432980000|2022-04-08 15:49:40|1052.2|1051.2|1051.5|1050.9|1052.2|1051.2|1051.4|1050.6|21
1649432990000|2022-04-08 15:49:50|1051.4|1050.8|1051.5|1050.5|1051.6|1050.8|1051.4|1050.5|3
1649433000000|2022-04-08 15:50:00|1051.4|1050.8|1051.4|1050.8|1051.7|1050.9|1051.4|1050.7|4
1649433010000|2022-04-08 15:50:10|1051.3|1050.7|1051.5|1050.5|1051.5|1050.7|1051.2|1050.5|8
1649433020000|2022-04-08 15:50:20|1051.2|1050.6|1051.1|1050.1|1051.2|1050.6|1051.1|1050.1|1
1649433030000|2022-04-08 15:50:30|1051|1050.4|1051.4|1050.8|1051.4|1050.8|1050.6|1049.9|3
1649433040000|2022-04-08 15:50:40|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|6
1649433050000|2022-04-08 15:50:50|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.6|1051|4
1649433060000|2022-04-08 15:51:00|1052.5|1051.5|1052.9|1051.9|1052.9|1052|1052.5|1051.5|2
1649433070000|2022-04-08 15:51:10|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.4|1051.8|3
1649433080000|2022-04-08 15:51:20|1052.3|1051.7|1052.3|1051.7|1052.6|1051.9|1052.3|1051.5|3
1649433090000|2022-04-08 15:51:30|||||||||1
1649433100000|2022-04-08 15:51:40|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|12
1649433110000|2022-04-08 15:51:50|1051.7|1051.1|1051.5|1050.5|1051.7|1051.1|1051.3|1050.5|9
1649433120000|2022-04-08 15:52:00|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|3
1649433130000|2022-04-08 15:52:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|3
1649433140000|2022-04-08 15:52:20|1051|1050.4|1050|1049.4|1051|1050.4|1050|1049.4|4
1649433150000|2022-04-08 15:52:30|||||||||49
1649433160000|2022-04-08 15:52:40|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1050|1049.4|5
1649433170000|2022-04-08 15:52:50|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|4
1649433180000|2022-04-08 15:53:00|1050.3|1049.7|1050|1049.4|1050.4|1049.8|1050|1049.4|8
1649433190000|2022-04-08 15:53:10|1050.1|1049.5|1050.3|1049.7|1050.4|1049.8|1050.1|1049.5|12
1649433200000|2022-04-08 15:53:20|||||||||7
1649433210000|2022-04-08 15:53:30|||||||||2
1649433220000|2022-04-08 15:53:40|1050|1049|1050|1049.4|1050.1|1049.4|1049.9|1049|7
1649433230000|2022-04-08 15:53:50|1049.9|1049.3|1050.2|1049.2|1050.2|1049.3|1049.6|1049|8
1649433240000|2022-04-08 15:54:00|1050.1|1049.1|1050|1049|1050.2|1049.4|1049.8|1049|4
1649433250000|2022-04-08 15:54:10|1050.2|1049.6|1050.1|1049.5|1050.5|1049.8|1050.1|1049.5|14
1649433260000|2022-04-08 15:54:20|1050|1049|1050|1049|1050|1049.3|1049.6|1048.9|2
1649433270000|2022-04-08 15:54:30|1049.7|1049.1|1050.2|1049.2|1050.2|1049.5|1049.6|1049|5
1649433280000|2022-04-08 15:54:40|1049.7|1049.1|1049.6|1049|1049.7|1049.1|1049.6|1049|5
1649433290000|2022-04-08 15:54:50|1049.8|1049.2|1049.7|1049.1|1050|1049.3|1049.7|1049|10
1649433300000|2022-04-08 15:55:00|||||||||6
1649433310000|2022-04-08 15:55:10|1049.6|1049|1049.6|1049|1049.6|1049|1049.5|1048.9|5
1649433320000|2022-04-08 15:55:20|1049.5|1048.9|1048.8|1047.8|1049.5|1048.9|1048.8|1047.8|9
1649433330000|2022-04-08 15:55:30|1048.6|1048|1047.2|1046.2|1048.6|1048|1047|1046.2|26
1649433340000|2022-04-08 15:55:40|1046.8|1046.1|1047.2|1046.6|1047.2|1046.6|1046.7|1046|11
1649433350000|2022-04-08 15:55:50|1047.3|1046.7|1047.3|1046.7|1047.5|1046.8|1047.3|1046.5|2
1649433360000|2022-04-08 15:56:00|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|5
1649433370000|2022-04-08 15:56:10|1047|1046|1047|1046|1047|1046.3|1046.9|1046|10
1649433380000|2022-04-08 15:56:20|1047.5|1046.5|1047.4|1046.8|1047.5|1046.8|1047.3|1046.5|2
1649433390000|2022-04-08 15:56:30|1047.5|1046.9|1047.5|1046.5|1047.9|1047|1047.4|1046.5|17
1649433400000|2022-04-08 15:56:40|1047.2|1046.6|1047.2|1046.6|1047.5|1046.6|1047.2|1046.3|4
1649433410000|2022-04-08 15:56:50|1046.9|1046.3|1047.3|1046.3|1047.5|1046.5|1046.9|1046.3|4
1649433420000|2022-04-08 15:57:00|1047|1046.4|1048.1|1047.1|1048.1|1047.1|1047|1046.3|13
1649433430000|2022-04-08 15:57:10|1048.2|1047.2|1047.9|1046.9|1048.2|1047.2|1047.4|1046.8|11
1649433440000|2022-04-08 15:57:20|1048|1047|1048|1047|1048|1047.2|1047.7|1047|2
1649433450000|2022-04-08 15:57:30|1047.9|1047.3|1048|1047.4|1048.6|1047.6|1047.9|1047.1|7
1649433460000|2022-04-08 15:57:40|1047.8|1047.2|1048.2|1047.2|1048.2|1047.4|1047.8|1047.2|6
1649433470000|2022-04-08 15:57:50|1048.4|1047.4|1048.7|1047.7|1048.7|1047.9|1048.4|1047.4|7
1649433480000|2022-04-08 15:58:00|1048.6|1048|1048.9|1047.4|1049|1048|1048.5|1047.4|10
1649433490000|2022-04-08 15:58:10|1048.1|1047.5|1047.8|1046.3|1048.3|1047.5|1047.3|1046.1|16
1649433500000|2022-04-08 15:58:20|1047.7|1046.2|1046.6|1045.1|1047.8|1046.4|1045.8|1044.7|57
1649433510000|2022-04-08 15:58:30|1046.3|1045.3|1046.6|1045.1|1046.6|1045.3|1046.2|1045|1
1649433520000|2022-04-08 15:58:40|1046.3|1045.3|1045.8|1044.3|1046.5|1045.5|1045.7|1044.3|26
1649433530000|2022-04-08 15:58:50|1045.6|1044.6|1045.7|1044.2|1045.8|1044.6|1045.5|1044.2|6
1649433540000|2022-04-08 15:59:00|1045.8|1044.3|1046.2|1044.7|1046.2|1045.1|1045.7|1044.3|12
1649433550000|2022-04-08 15:59:10|1046|1045|1045.9|1044.9|1046.2|1045.6|1045.5|1044.4|8
1649433560000|2022-04-08 15:59:20|1045.7|1045.1|1047.1|1045.6|1047.1|1045.6|1045.7|1045.1|1
1649433570000|2022-04-08 15:59:30|1047.2|1046.2|1048.1|1046.6|1048.8|1047.3|1047.2|1045.8|22
1649433580000|2022-04-08 15:59:40|1048.4|1046.9|1048.1|1046.6|1048.6|1047.1|1048.1|1046.6|5
1649433590000|2022-04-08 15:59:50|1048.2|1046.7|1047.7|1046.7|1048.5|1047|1047.4|1045.9|5
1649433600000|2022-04-08 16:00:00|1048|1047|1044.2|1042.7|1048|1047|1040.7|1039.2|72
1649433610000|2022-04-08 16:00:10|1044.3|1042.8|1043.8|1042.3|1046.1|1044.6|1043.7|1042.2|25
1649433620000|2022-04-08 16:00:20|1044|1042.5|1044.4|1042.9|1045|1043.5|1042.5|1041.5|52
1649433630000|2022-04-08 16:00:30|1044.3|1042.8|1039.8|1038.3|1044.4|1042.9|1037|1036.1|54
1649433640000|2022-04-08 16:00:40|1039.3|1038.7|1038.6|1037.1|1040|1038.8|1038|1036.8|68
1649433650000|2022-04-08 16:00:50|1038.5|1037|1040.2|1038.7|1040.4|1039.3|1037.7|1036.6|35
1649433660000|2022-04-08 16:01:00|1040.3|1038.8|1040|1039|1040.5|1039|1038.2|1036.7|90
1649433670000|2022-04-08 16:01:10|1040.1|1039.1|1039.8|1039.2|1040.6|1039.7|1039.5|1038.6|42
1649433680000|2022-04-08 16:01:20|1040.2|1039.3|1037.9|1036.4|1040.3|1039.5|1037.1|1036.1|36
1649433690000|2022-04-08 16:01:30|1037.6|1036.1|1037.2|1035.7|1038.5|1037|1037.2|1035.7|17
1649433700000|2022-04-08 16:01:40|1037.1|1035.6|1035.2|1034.2|1037.1|1035.7|1034.5|1033.7|18
1649433710000|2022-04-08 16:01:50|1035.1|1034.5|1035.6|1034.6|1035.8|1034.7|1035.1|1033.8|302
1649433720000|2022-04-08 16:02:00|1035.5|1034.9|1038.3|1036.8|1038.6|1037.6|1035.5|1034.9|23
1649433730000|2022-04-08 16:02:10|1038.2|1036.7|1038.6|1037.1|1039.9|1038.4|1038|1036.7|17
1649433740000|2022-04-08 16:02:20|1038.5|1037|1039.4|1037.9|1039.4|1037.9|1037.6|1036.5|13
1649433750000|2022-04-08 16:02:30|1038.7|1038.1|1037.7|1036.2|1040.5|1039|1037.1|1035.6|13
1649433760000|2022-04-08 16:02:40|1037.5|1036.5|1039.6|1038.1|1039.8|1038.4|1037.4|1036.1|46
1649433770000|2022-04-08 16:02:50|1039.8|1038.3|1039.6|1038.1|1040|1039|1039|1037.9|19
1649433780000|2022-04-08 16:03:00|1039.7|1038.2|1041.1|1040.1|1041.1|1040.1|1039|1037.8|30
1649433790000|2022-04-08 16:03:10|1041|1040.4|1041.3|1039.8|1042.5|1041|1040.9|1039.8|22
1649433800000|2022-04-08 16:03:20|1041.5|1040|1043.2|1041.7|1043.2|1041.7|1041.5|1040|29
1649433810000|2022-04-08 16:03:30|1043.3|1041.8|1042.5|1041|1044.1|1042.7|1042.5|1041|16
1649433820000|2022-04-08 16:03:40|1044|1042.5|1045.2|1044.2|1045.2|1044.2|1042.6|1041.6|23
1649433830000|2022-04-08 16:03:50|1045.9|1044.4|1047.8|1046.3|1047.8|1046.5|1045.9|1044.4|33
1649433840000|2022-04-08 16:04:00|1047.9|1046.4|1043.7|1042.7|1048|1047.4|1043.4|1042.7|41
1649433850000|2022-04-08 16:04:10|1044.8|1044.2|1044.6|1043.1|1046.6|1045.1|1044.6|1043.1|17
1649433860000|2022-04-08 16:04:20|1044.5|1043|1044.5|1043|1045.1|1043.6|1044.5|1043|32
1649433870000|2022-04-08 16:04:30|1044.6|1043.1|1044.7|1043.2|1044.9|1043.4|1044.6|1043.1|1
1649433880000|2022-04-08 16:04:40|1044.5|1043.5|1045.7|1044.2|1045.7|1044.5|1044.1|1043.3|18
1649433890000|2022-04-08 16:04:50|1045.6|1044.1|1046.7|1045.7|1047.1|1046.2|1045.2|1044.1|46
1649433900000|2022-04-08 16:05:00|1047|1045.5|1047.7|1046.7|1047.7|1047|1047|1045.5|8
1649433910000|2022-04-08 16:05:10|1047.5|1046.9|1047.7|1046.2|1047.7|1046.9|1047.1|1045.6|15
1649433920000|2022-04-08 16:05:20|1047.1|1046.5|1047.3|1046.7|1047.9|1047.1|1047.1|1046.2|6
1649433930000|2022-04-08 16:05:30|1047.5|1046.5|1049.6|1048.6|1049.7|1049.1|1047.2|1046.5|16
1649433940000|2022-04-08 16:05:40|1049.4|1048.4|1050|1048.5|1050|1048.6|1049.4|1048.1|49
1649433950000|2022-04-08 16:05:50|1049.6|1048.6|1048.8|1047.3|1049.6|1048.6|1048.8|1047.3|3
1649433960000|2022-04-08 16:06:00|1048.7|1047.2|1047|1045.5|1048.7|1047.4|1047|1045.5|9
1649433970000|2022-04-08 16:06:10|1047.2|1045.7|1046.6|1045.6|1047.2|1045.9|1046.5|1045.5|5
1649433980000|2022-04-08 16:06:20|1046.1|1045.1|1046.2|1045.2|1046.2|1045.4|1046|1045.1|5
1649433990000|2022-04-08 16:06:30|1046.1|1045.1|1045.5|1044|1046.2|1045.1|1045.5|1044|22
1649434000000|2022-04-08 16:06:40|1045.2|1044.2|1044.1|1043.1|1045.2|1044.4|1042.5|1041.7|15
1649434010000|2022-04-08 16:06:50|1044.8|1043.3|1045.4|1044.8|1045.7|1044.8|1044.5|1043.3|4
1649434020000|2022-04-08 16:07:00|1045.3|1044.7|1045.4|1044.4|1045.7|1044.9|1044.8|1044.2|4
1649434030000|2022-04-08 16:07:10|1045.2|1044.6|1045|1044.4|1045.3|1044.7|1044.9|1044.3|16
1649434040000|2022-04-08 16:07:20|1045.4|1043.9|1043.7|1042.2|1045.4|1043.9|1043.3|1042.2|11
1649434050000|2022-04-08 16:07:30|1043.6|1042.1|1043.2|1042.2|1044.1|1043|1042.6|1041.8|7
1649434060000|2022-04-08 16:07:40|1043.8|1042.6|1043.5|1042.5|1043.8|1042.6|1043.5|1042.3|4
1649434070000|2022-04-08 16:07:50|1043.8|1042.3|1043.8|1042.3|1043.8|1042.7|1043.2|1042.2|3
1649434080000|2022-04-08 16:08:00|1043.1|1042.5|1042.7|1042.1|1043.8|1042.5|1042.6|1041.8|8
1649434090000|2022-04-08 16:08:10|1042.9|1041.9|1044|1043|1044.7|1043.3|1042.9|1041.9|5
1649434100000|2022-04-08 16:08:20|1044.2|1042.7|1045.7|1044.7|1045.8|1044.7|1044|1042.7|5
1649434110000|2022-04-08 16:08:30|1045.6|1044.6|1045.6|1045|1045.7|1045|1045|1043.9|24
1649434120000|2022-04-08 16:08:40|1045.7|1044.7|1046.9|1045.4|1046.9|1045.4|1045.5|1044.3|5
1649434130000|2022-04-08 16:08:50|1046.1|1045.5|1046.2|1044.7|1046.2|1045.5|1046|1044.6|5
1649434140000|2022-04-08 16:09:00|1046.1|1044.6|1045.1|1044.5|1046.1|1044.8|1045.1|1044.2|3
1649434150000|2022-04-08 16:09:10|1045.2|1044.6|1045.8|1044.8|1045.8|1044.8|1045.2|1044.6|2
1649434160000|2022-04-08 16:09:20|1045.5|1044.9|1046.4|1045.4|1046.6|1045.4|1045.5|1044.7|2
1649434170000|2022-04-08 16:09:30|1046.1|1045.5|1046.4|1045.4|1046.7|1045.8|1046.1|1045.1|7
1649434180000|2022-04-08 16:09:40|1046.2|1044.7|1046|1044.5|1046.2|1044.7|1046|1044.5|2
1649434190000|2022-04-08 16:09:50|1046.2|1044.7|1045.8|1044.8|1046.2|1045|1045.8|1044.7|2
1649434200000|2022-04-08 16:10:00|||||||||3
1649434210000|2022-04-08 16:10:10|1045.7|1045.1|1045.5|1044.5|1045.8|1045.1|1045.4|1044.5|4
1649434220000|2022-04-08 16:10:20|1045.4|1044.4|1045.6|1044.1|1045.6|1044.5|1045|1043.7|7
1649434230000|2022-04-08 16:10:30|1045.4|1044.4|1045.3|1044.3|1045.7|1044.6|1045.3|1044.1|7
1649434240000|2022-04-08 16:10:40|1045.5|1044.5|1046.4|1044.9|1046.4|1044.9|1045.2|1044.2|9
1649434250000|2022-04-08 16:10:50|1046.5|1045|1045.6|1045|1046.5|1045.4|1045.5|1044.9|23
1649434260000|2022-04-08 16:11:00|||||||||4
1649434270000|2022-04-08 16:11:10|1046.7|1045.7|1046.5|1045.5|1046.9|1045.8|1046.4|1045.1|10
1649434280000|2022-04-08 16:11:20|1046|1045|1046.3|1044.8|1046.3|1045.1|1046|1044.7|22
1649434290000|2022-04-08 16:11:30|1046.1|1045.1|1046.1|1045.1|1046.4|1045.1|1046.1|1044.8|1
1649434300000|2022-04-08 16:11:40|1046.3|1044.8|1046|1045|1046.3|1045|1046|1044.8|3
1649434310000|2022-04-08 16:11:50|1045.6|1044.9|1046|1045|1046|1045|1045.4|1044.8|28
1649434320000|2022-04-08 16:12:00|1045.9|1044.9|1045.9|1044.9|1045.9|1045|1045.6|1044.9|3
1649434330000|2022-04-08 16:12:10|1045.6|1045|1045.6|1045|1045.8|1045|1045.4|1044.4|8
1649434340000|2022-04-08 16:12:20|1045.5|1044.5|1045.4|1044.8|1045.8|1044.9|1045.3|1043.8|15
1649434350000|2022-04-08 16:12:30|1045.5|1044.5|1045.1|1044.1|1045.6|1045|1045.1|1044.1|21
1649434360000|2022-04-08 16:12:40|1044.9|1044.3|1044.5|1043.9|1045.5|1044.4|1044.5|1043.9|7
1649434370000|2022-04-08 16:12:50|1044.6|1044|1043.8|1043.2|1044.6|1044|1043.8|1043.2|23
1649434380000|2022-04-08 16:13:00|1043.9|1042.9|1043.5|1042.5|1043.9|1042.9|1043.2|1042.2|6
1649434390000|2022-04-08 16:13:10|1043.4|1042.4|1042|1041|1043.5|1042.5|1041.9|1040.9|23
1649434400000|2022-04-08 16:13:20|1042.2|1041.2|1042.5|1041.5|1042.7|1041.5|1042.2|1041.2|6
1649434410000|2022-04-08 16:13:30|1042.7|1041.2|1042.3|1041.3|1042.7|1041.6|1042.2|1041.1|27
1649434420000|2022-04-08 16:13:40|1042|1041.4|1042.8|1041.8|1043|1042|1041.7|1041|6
1649434430000|2022-04-08 16:13:50|1042.7|1041.7|1042.5|1041.5|1042.7|1041.9|1042.3|1041.3|6
1649434440000|2022-04-08 16:14:00|1042.7|1041.2|1042.5|1041.5|1042.8|1041.5|1042.5|1041.2|0
1649434450000|2022-04-08 16:14:10|1043|1042|1043.5|1042.9|1043.6|1043|1043|1042|7
1649434460000|2022-04-08 16:14:20|1043.7|1042.7|1043.6|1042.6|1043.7|1042.8|1043.2|1042.5|2
1649434470000|2022-04-08 16:14:30|1043.4|1042.8|1043|1042|1043.6|1042.8|1043|1041.7|3
1649434480000|2022-04-08 16:14:40|1042.9|1042.3|1043|1042|1043|1042.3|1042.9|1042|1
1649434490000|2022-04-08 16:14:50|1042.7|1042.1|1043.5|1042.9|1044.1|1043.1|1042.7|1042|31
1649434500000|2022-04-08 16:15:00|1043.4|1042.8|1043.3|1042.7|1043.6|1042.9|1043.3|1042.6|5
1649434510000|2022-04-08 16:15:10|1043.5|1042.5|1043.8|1042.8|1043.8|1043.1|1043.5|1042.5|3
1649434520000|2022-04-08 16:15:20|1043.6|1043|1044|1043|1044.4|1043.6|1043.6|1042.7|2
1649434530000|2022-04-08 16:15:30|1043.9|1042.9|1043.6|1043|1043.9|1043|1043.6|1042.6|1
1649434540000|2022-04-08 16:15:40|1043.5|1042.9|1043.5|1042|1043.5|1042.9|1042.8|1042|7
1649434550000|2022-04-08 16:15:50|1043.1|1042.1|1043.2|1042.2|1043.2|1042.3|1042.8|1041.8|7
1649434560000|2022-04-08 16:16:00|1043|1042.4|1042.8|1042.2|1043|1042.4|1042.8|1042.2|6
1649434570000|2022-04-08 16:16:10|1043|1042|1042.9|1041.9|1043|1042.2|1042.8|1041.9|48
1649434580000|2022-04-08 16:16:20|1043.6|1042.6|1043.7|1042.7|1043.8|1043|1043.6|1042.6|1
1649434590000|2022-04-08 16:16:30|||||||||2
1649434600000|2022-04-08 16:16:40|1043.6|1042.6|1043.7|1042.7|1043.7|1042.7|1043.6|1042.6|1
1649434610000|2022-04-08 16:16:50|1043.6|1043|1044.5|1043.9|1044.5|1043.9|1043.6|1043|5
1649434620000|2022-04-08 16:17:00|1044.8|1043.8|1045.2|1043.7|1045.6|1044.8|1044.8|1043.7|17
1649434630000|2022-04-08 16:17:10|1045.3|1043.8|1044|1043|1045.3|1044|1044|1043|8
1649434640000|2022-04-08 16:17:20|1043.8|1043.2|1044.5|1043.5|1044.8|1043.5|1043.8|1043.2|3
1649434650000|2022-04-08 16:17:30|1044.8|1043.3|1044.8|1043.3|1044.8|1043.6|1044.5|1043.3|0
1649434660000|2022-04-08 16:17:40|1044.4|1043.4|1044.5|1043.5|1044.5|1043.7|1044.2|1043.4|6
1649434670000|2022-04-08 16:17:50|1044.6|1043.6|1044.7|1043.7|1045.3|1044|1044.5|1043.6|3
1649434680000|2022-04-08 16:18:00|1045|1043.5|1044.6|1044|1045|1044|1044.6|1043.5|1
1649434690000|2022-04-08 16:18:10|1044.8|1043.8|1044.8|1043.8|1044.8|1044|1044.6|1043.8|2
1649434700000|2022-04-08 16:18:20|1044.6|1044|1044.5|1043.9|1044.6|1044|1044.5|1043.9|1
1649434710000|2022-04-08 16:18:30|1044.6|1044|1044.7|1044.1|1045|1044.2|1044.6|1043.8|2
1649434720000|2022-04-08 16:18:40|1044.8|1044.2|1044.9|1043.9|1044.9|1044.2|1044.8|1043.9|4
1649434730000|2022-04-08 16:18:50|1044.6|1044|1044.2|1043.2|1044.8|1044|1044.2|1043.2|7
1649434740000|2022-04-08 16:19:00|1044.4|1043.4|1044.7|1043.7|1045|1044.2|1044.2|1043.3|2
1649434750000|2022-04-08 16:19:10|1044.3|1043.8|1044.6|1043.6|1044.8|1043.8|1044.3|1043.6|3
1649434760000|2022-04-08 16:19:20|1044.8|1043.8|1044.9|1043.9|1045.4|1044.4|1044.8|1043.6|3
1649434770000|2022-04-08 16:19:30|1045.1|1044.3|1045.6|1044.6|1045.6|1044.9|1045.1|1044|2
1649434780000|2022-04-08 16:19:40|1045.5|1044.9|1047|1046.4|1047|1046.4|1045.5|1044.9|11
1649434790000|2022-04-08 16:19:50|1046.9|1046.3|1047.7|1046.7|1047.7|1047|1046.7|1046.1|4
1649434800000|2022-04-08 16:20:00|1047.6|1046.6|1047.3|1046.7|1047.8|1046.9|1047.2|1046.5|9
1649434810000|2022-04-08 16:20:10|1047.2|1046.6|1046.9|1045.9|1047.6|1046.9|1046.9|1045.9|3
1649434820000|2022-04-08 16:20:20|1047|1045.5|1047.3|1045.8|1047.4|1046.5|1046.6|1045.3|4
1649434830000|2022-04-08 16:20:30|1047.2|1045.7|1047|1046|1047.2|1046.2|1046.8|1045.7|1
1649434840000|2022-04-08 16:20:40|1046.6|1046.1|1047.9|1046.9|1048.1|1047.3|1046.6|1046.1|7
1649434850000|2022-04-08 16:20:50|1047.6|1047|1047.3|1046.7|1047.6|1047|1047.3|1046.5|1
1649434860000|2022-04-08 16:21:00|1047.5|1046.9|1047.5|1046.9|1047.6|1047|1047.4|1046.8|8
1649434870000|2022-04-08 16:21:10|1047.8|1047.2|1047.4|1046.4|1047.8|1047.2|1047.1|1046.4|8
1649434880000|2022-04-08 16:21:20|1047.1|1046.5|1047.6|1047|1047.6|1047|1047.1|1046.5|4
1649434890000|2022-04-08 16:21:30|1047.7|1046.7|1047.5|1046.5|1047.7|1046.7|1047.5|1046.5|3
1649434900000|2022-04-08 16:21:40|1047.8|1046.3|1047.7|1046.7|1047.8|1046.7|1047.5|1046.3|1
1649434910000|2022-04-08 16:21:50|1047.4|1046.8|1047.5|1046.5|1047.8|1046.8|1047|1046.3|8
1649434920000|2022-04-08 16:22:00|1047.1|1046.4|1047.3|1046.3|1047.3|1046.4|1047|1046.3|2
1649434930000|2022-04-08 16:22:10|1047.1|1046.5|1047.1|1046.5|1047.4|1046.5|1047.1|1046.3|1
1649434940000|2022-04-08 16:22:20|1046.9|1046.1|1047.1|1046.5|1047.3|1046.5|1046.9|1045.8|5
1649434950000|2022-04-08 16:22:30|1047.2|1046.2|1047.1|1046.5|1047.5|1046.5|1047|1045.8|2
1649434960000|2022-04-08 16:22:40|1047.5|1046.6|1047.6|1047|1047.8|1047.2|1047.5|1046.6|13
1649434970000|2022-04-08 16:22:50|||||||||3
1649434980000|2022-04-08 16:23:00|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.6|1047|2
1649434990000|2022-04-08 16:23:10|1048.6|1047.6|1048.6|1047.6|1048.6|1047.8|1048.4|1047.5|15
1649435000000|2022-04-08 16:23:20|1048.3|1047.7|1048.7|1047.7|1048.7|1047.7|1048.3|1047.5|2
1649435010000|2022-04-08 16:23:30|1048.6|1048|1048.6|1048|1048.7|1048|1048.6|1047.7|39
1649435020000|2022-04-08 16:23:40|1048.5|1047.9|1048.3|1046.8|1048.7|1047.9|1048.3|1046.8|4
1649435030000|2022-04-08 16:23:50|1048.1|1047.1|1048.1|1047.5|1048.2|1047.5|1048.1|1047.1|8
1649435040000|2022-04-08 16:24:00|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|2
1649435050000|2022-04-08 16:24:10|1048|1047.4|1047.5|1046.5|1048|1047.4|1047.4|1046.4|4
1649435060000|2022-04-08 16:24:20|1047.4|1046.8|1048.4|1047.8|1048.4|1047.8|1047.4|1046.8|6
1649435070000|2022-04-08 16:24:30|1048.5|1047.9|1050|1049|1050.2|1049.5|1048.5|1047.9|10
1649435080000|2022-04-08 16:24:40|1049.8|1049.2|1049.8|1048.3|1050.2|1049.2|1049.6|1048.3|3
1649435090000|2022-04-08 16:24:50|1049.4|1048.8|1048.3|1047.7|1049.4|1048.8|1048.3|1047.5|3
1649435100000|2022-04-08 16:25:00|1048.5|1047.5|1048.6|1048|1048.7|1048|1047.5|1046.9|14
1649435110000|2022-04-08 16:25:10|1048.8|1047.8|1049.4|1048.4|1049.4|1048.5|1048.7|1047.6|5
1649435120000|2022-04-08 16:25:20|1049.3|1048.3|1049.4|1048.4|1049.4|1048.6|1049.2|1048.3|1
1649435130000|2022-04-08 16:25:30|1049.1|1048.5|1047.9|1047.3|1049.1|1048.5|1047.8|1047.2|20
1649435140000|2022-04-08 16:25:40|1048.3|1047.7|1047.8|1047.2|1048.6|1047.9|1047.8|1047|3
1649435150000|2022-04-08 16:25:50|1047.7|1047.1|1048.8|1047.3|1048.8|1048|1047.7|1047.1|3
1649435160000|2022-04-08 16:26:00|1048.5|1047.5|1048.9|1047.9|1048.9|1048|1048.5|1047.3|7
1649435170000|2022-04-08 16:26:10|1048.8|1048.2|1049|1048.4|1049.5|1048.7|1048.8|1048.2|7
1649435180000|2022-04-08 16:26:20|1049.1|1048.5|1050|1048.5|1050.4|1049.4|1049.1|1048.5|4
1649435190000|2022-04-08 16:26:30|1049.8|1048.8|1050.2|1049.2|1050.2|1049.5|1049.8|1048.8|1
1649435200000|2022-04-08 16:26:40|1050|1049|1049.7|1049.1|1050.1|1049.1|1049.7|1049|10
1649435210000|2022-04-08 16:26:50|1049.5|1048.9|1049.8|1048.8|1049.8|1049|1049.5|1048.8|3
1649435220000|2022-04-08 16:27:00|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|6
1649435230000|2022-04-08 16:27:10|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1649435240000|2022-04-08 16:27:20|1050|1049.4|1050.3|1049.7|1050.3|1049.7|1050|1049.4|3
1649435250000|2022-04-08 16:27:30|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.2|1048.5|11
1649435260000|2022-04-08 16:27:40|1050.3|1049.3|1050|1049.4|1050.4|1049.5|1050|1049.3|0
1649435270000|2022-04-08 16:27:50|1049.8|1049|1049.6|1049|1049.8|1049.2|1049.6|1049|5
1649435280000|2022-04-08 16:28:00|1049.7|1049.1|1050|1049.4|1050.7|1049.7|1049.7|1049|71
1649435290000|2022-04-08 16:28:10|1050.3|1049.3|1050.8|1050.2|1050.8|1050.2|1050.3|1049.3|4
1649435300000|2022-04-08 16:28:20|1050.5|1049.5|1050.6|1050|1050.9|1050.1|1050.5|1049.5|8
1649435310000|2022-04-08 16:28:30|1051.1|1050.1|1051|1050.4|1051.1|1050.4|1051|1050.1|3
1649435320000|2022-04-08 16:28:40|1051.3|1050.7|1050.8|1050.2|1051.7|1050.7|1050.8|1050|7
1649435330000|2022-04-08 16:28:50|1050.9|1049.9|1050.7|1050.1|1051.3|1050.6|1050.7|1049.7|7
1649435340000|2022-04-08 16:29:00|1050.8|1050.2|1051.3|1050.3|1051.6|1051|1050.8|1050.2|8
1649435350000|2022-04-08 16:29:10|1051.1|1050.5|1051.6|1051|1052|1051.4|1051.1|1050.3|7
1649435360000|2022-04-08 16:29:20|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.2|1050.2|3
1649435370000|2022-04-08 16:29:30|1051.4|1050.8|1050.8|1049.8|1051.5|1050.9|1050.8|1049.8|18
1649435380000|2022-04-08 16:29:40|1050.6|1050|1051.6|1050.6|1051.6|1050.9|1050.5|1049.9|8
1649435390000|2022-04-08 16:29:50|1051.5|1050.9|1052.1|1051.1|1052.1|1051.5|1051.5|1050.9|8
1649435400000|2022-04-08 16:30:00|1052.2|1051.2|1053.4|1052.4|1053.4|1052.5|1052.1|1051.2|21
1649435410000|2022-04-08 16:30:10|1053.9|1052.9|1054|1053|1054.7|1053.9|1053.6|1052.8|29
1649435420000|2022-04-08 16:30:20|1053.6|1053.4|1054.6|1054|1054.8|1054|1053.6|1053.3|7
1649435430000|2022-04-08 16:30:30|1054.5|1053.6|1054.1|1053.5|1054.5|1053.8|1054.1|1053.5|14
1649435440000|2022-04-08 16:30:40|1054.3|1053.7|1054.2|1053.2|1054.4|1053.8|1053.5|1052.5|32
1649435450000|2022-04-08 16:30:50|1054.1|1053.5|1054.1|1053.5|1054.5|1053.7|1054.1|1053.5|1
1649435460000|2022-04-08 16:31:00|1054.5|1054|1055.9|1055.3|1056.1|1055.3|1054.5|1054|10
1649435470000|2022-04-08 16:31:10|1055.5|1054.5|1055.6|1055|1055.9|1055|1055.4|1054.4|5
1649435480000|2022-04-08 16:31:20|1055.8|1054.8|1055.6|1054.6|1056.1|1055.5|1055.6|1054.6|9
1649435490000|2022-04-08 16:31:30|1055.7|1054.7|1055.6|1054.6|1055.7|1054.7|1054.3|1053.7|11
1649435500000|2022-04-08 16:31:40|1055.5|1054.9|1056.2|1055.6|1056.2|1055.6|1055.1|1054.3|22
1649435510000|2022-04-08 16:31:50|1056.3|1055.7|1057.4|1056.8|1057.5|1056.8|1056.3|1055.6|12
1649435520000|2022-04-08 16:32:00|1057.3|1056.3|1058.3|1056.8|1058.3|1057.3|1057.3|1056.3|38
1649435530000|2022-04-08 16:32:10|1057.9|1057.3|1057.5|1056.5|1058|1057.4|1057.1|1056.3|22
1649435540000|2022-04-08 16:32:20|1057.8|1056.8|1056.9|1055.9|1058|1056.8|1056.9|1055.9|9
1649435550000|2022-04-08 16:32:30|1056.5|1055.5|1056.8|1055.3|1057|1056|1056.5|1055.3|1
1649435560000|2022-04-08 16:32:40|1056.4|1055.8|1056|1055|1056.9|1056|1055.9|1055|14
1649435570000|2022-04-08 16:32:50|1056.1|1055.5|1056.6|1055.6|1056.6|1055.6|1056.1|1055.1|4
1649435580000|2022-04-08 16:33:00|1056.8|1055.8|1057.1|1056.5|1057.4|1056.5|1056.8|1055.8|13
1649435590000|2022-04-08 16:33:10|1057.4|1056.4|1057|1056.4|1057.6|1056.9|1057|1056.3|8
1649435600000|2022-04-08 16:33:20|1057.3|1056.3|1057.5|1056.5|1058|1057.1|1057.2|1056.3|16
1649435610000|2022-04-08 16:33:30|1057.7|1056.7|1057.1|1056.5|1057.7|1056.7|1056.9|1055.9|14
1649435620000|2022-04-08 16:33:40|1057.5|1056.9|1056.9|1055.9|1057.8|1057|1056.9|1055.9|3
1649435630000|2022-04-08 16:33:50|1057.3|1056.3|1057.3|1056.7|1057.3|1056.7|1057.1|1056.3|4
1649435640000|2022-04-08 16:34:00|1057.2|1056.6|1056.2|1055.6|1057.2|1056.6|1056.1|1055.5|10
1649435650000|2022-04-08 16:34:10|1056.5|1055.5|1056.3|1055.7|1056.5|1055.9|1055.9|1055.3|9
1649435660000|2022-04-08 16:34:20|1056.5|1055.5|1056.5|1055|1056.6|1055.5|1056.3|1055|1
1649435670000|2022-04-08 16:34:30|1056.3|1055.3|1056.8|1055.8|1057.1|1056.5|1056.3|1055.3|6
1649435680000|2022-04-08 16:34:40|1056.6|1056|1056.6|1056|1057.3|1056.2|1056.6|1055.8|2
1649435690000|2022-04-08 16:34:50|1056.9|1055.9|1057.1|1056.1|1057.1|1056.1|1056.6|1055.9|1
1649435700000|2022-04-08 16:35:00|1057.2|1056.2|1056.6|1056|1057.5|1056.5|1056.6|1055.9|2
1649435710000|2022-04-08 16:35:10|1056.7|1056.1|1057.1|1056.1|1057.1|1056.1|1056.7|1056.1|5
1649435720000|2022-04-08 16:35:20|1057.3|1056.3|1057|1055.5|1057.3|1056.3|1056.4|1055.2|8
1649435730000|2022-04-08 16:35:30|1056.7|1055.7|1056.5|1055.5|1057|1056.2|1056.5|1055.5|3
1649435740000|2022-04-08 16:35:40|1056.2|1055.2|1056.4|1055.8|1056.4|1055.8|1056.2|1055.2|4
1649435750000|2022-04-08 16:35:50|1056.9|1055.9|1057|1055.5|1057|1055.9|1056.7|1055.5|5
1649435760000|2022-04-08 16:36:00|1056.7|1055.7|1056.6|1056|1057.1|1056|1056.6|1055.5|11
1649435770000|2022-04-08 16:36:10|||||||||13
1649435780000|2022-04-08 16:36:20|1056.8|1056.2|1057|1056|1057.1|1056.2|1056.8|1056|2
1649435790000|2022-04-08 16:36:30|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|4
1649435800000|2022-04-08 16:36:40|1057|1056|1056.9|1055.9|1057.3|1056.3|1056.9|1055.9|9
1649435810000|2022-04-08 16:36:50|1056.8|1056.2|1056.9|1055.9|1057.2|1056.5|1056.6|1055.9|1
1649435820000|2022-04-08 16:37:00|1057|1056|1057|1056|1057.3|1056.4|1056.9|1055.8|5
1649435830000|2022-04-08 16:37:10|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|3
1649435840000|2022-04-08 16:37:20|1057|1056|1057.1|1056.1|1057.3|1056.3|1056.9|1055.8|4
1649435850000|2022-04-08 16:37:30|1056.9|1056.3|1057.2|1056.2|1057.2|1056.3|1056.9|1056.1|3
1649435860000|2022-04-08 16:37:40|1057.5|1056|1057.5|1056.5|1057.5|1056.5|1057.3|1056|3
1649435870000|2022-04-08 16:37:50|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|1
1649435880000|2022-04-08 16:38:00|1057.2|1056.2|1057.2|1056.6|1057.2|1056.6|1057.1|1056.2|4
1649435890000|2022-04-08 16:38:10|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|4
1649435900000|2022-04-08 16:38:20|1057.2|1056.1|1057.1|1056.1|1057.2|1056.2|1057.1|1056.1|3
1649435910000|2022-04-08 16:38:30|1056.9|1056.3|1057.9|1056.9|1058|1057|1056.9|1056.3|13
1649435920000|2022-04-08 16:38:40|1057.6|1057|1057.6|1057|1057.7|1057|1057.6|1056.7|6
1649435930000|2022-04-08 16:38:50|1057.7|1057.1|1056.9|1056.3|1057.7|1057.1|1056.9|1056.2|8
1649435940000|2022-04-08 16:39:00|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|3
1649435950000|2022-04-08 16:39:10|1057.3|1056.7|1057.1|1056.5|1057.3|1056.7|1057.1|1056.5|1
1649435960000|2022-04-08 16:39:20|||||||||2
1649435970000|2022-04-08 16:39:30|1056.9|1056.3|1053.5|1052.9|1056.9|1056.3|1053.5|1052.9|22
1649435980000|2022-04-08 16:39:40|1053.9|1053.1|1054.1|1053.5|1054.6|1053.5|1053.6|1052.9|20
1649435990000|2022-04-08 16:39:50|1054|1053.4|1054.1|1053.5|1054.4|1053.5|1054|1053.4|5
1649436000000|2022-04-08 16:40:00|1054|1053.1|1054|1053.4|1054.6|1053.6|1053.8|1052.7|37
1649436010000|2022-04-08 16:40:10|1054.4|1053.5|1053.9|1053.3|1054.4|1053.5|1053.9|1053.1|2
1649436020000|2022-04-08 16:40:20|1054.1|1053.1|1054.6|1054|1054.6|1054|1053.9|1053.1|9
1649436030000|2022-04-08 16:40:30|1054.9|1053.9|1054.9|1054.3|1055.1|1054.5|1054.6|1053.8|9
1649436040000|2022-04-08 16:40:40|1055|1054.4|1055.1|1054.5|1055.4|1054.5|1055|1054.4|1
1649436050000|2022-04-08 16:40:50|1055.4|1054.4|1055.1|1054.5|1055.4|1054.5|1055.1|1054.4|6
1649436060000|2022-04-08 16:41:00|1055|1054.4|1054.4|1053.4|1055|1054.4|1054.1|1053.4|5
1649436070000|2022-04-08 16:41:10|1054.1|1053.5|1055|1054|1055|1054|1054.1|1053.3|0
1649436080000|2022-04-08 16:41:20|1054.7|1054.1|1054.6|1053.6|1054.7|1054.1|1054.4|1053.6|2
1649436090000|2022-04-08 16:41:30|1054.4|1053.8|1054.1|1053.5|1054.5|1053.8|1054.1|1053.2|2
1649436100000|2022-04-08 16:41:40|1054.5|1053.3|1054.4|1053.4|1054.8|1054|1054.4|1053.3|5
1649436110000|2022-04-08 16:41:50|||||||||4
1649436120000|2022-04-08 16:42:00|1054.2|1053.6|1054.1|1053.5|1054.6|1054|1054.1|1053.4|2
1649436130000|2022-04-08 16:42:10|1054.2|1053.6|1054.1|1053.5|1054.2|1053.6|1054.1|1053.5|2
1649436140000|2022-04-08 16:42:20|1054.3|1053.3|1054.1|1053.5|1054.3|1053.5|1054|1053|0
1649436150000|2022-04-08 16:42:30|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|3
1649436160000|2022-04-08 16:42:40|1054|1053|1053.9|1052.9|1054|1053|1053.9|1052.9|2
1649436170000|2022-04-08 16:42:50|1054.1|1053.1|1053.8|1053.2|1054.1|1053.3|1053.8|1053.1|2
1649436180000|2022-04-08 16:43:00|1053.7|1053.1|1053.7|1052.7|1054.1|1053.5|1053.6|1052.7|10
1649436190000|2022-04-08 16:43:10|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1
1649436200000|2022-04-08 16:43:20|1053.6|1053|1052.1|1051.1|1054.1|1053.1|1052|1051.1|9
1649436210000|2022-04-08 16:43:30|||||||||3
1649436220000|2022-04-08 16:43:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1050.6|3
1649436230000|2022-04-08 16:43:50|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|4
1649436240000|2022-04-08 16:44:00|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|2
1649436250000|2022-04-08 16:44:10|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|9
1649436260000|2022-04-08 16:44:20|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|2
1649436270000|2022-04-08 16:44:30|1051.9|1051.3|1052.2|1051.6|1052.4|1051.6|1051.9|1051.1|3
1649436280000|2022-04-08 16:44:40|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|10
1649436290000|2022-04-08 16:44:50|1052.2|1051.2|1052.3|1051.7|1052.4|1051.7|1052.1|1051.1|2
1649436300000|2022-04-08 16:45:00|1052.6|1052|1052.6|1052|1052.9|1052|1052.5|1051.8|38
1649436310000|2022-04-08 16:45:10|1052.5|1051.9|1052.4|1051.8|1052.6|1052|1052.4|1051.8|2
1649436320000|2022-04-08 16:45:20|1052.7|1052.1|1052.7|1051.7|1052.7|1052.1|1052.6|1051.7|13
1649436330000|2022-04-08 16:45:30|1052.4|1051.8|1052.6|1051.6|1052.6|1051.8|1052.4|1051.6|1
1649436340000|2022-04-08 16:45:40|1053|1052.4|1053.1|1052.5|1053.1|1052.5|1053|1052.4|8
1649436350000|2022-04-08 16:45:50|1054|1053.4|1052.6|1052|1054.2|1053.5|1052.6|1052|17
1649436360000|2022-04-08 16:46:00|1052.5|1051.9|1053.4|1052.8|1054|1052.8|1052.5|1051.9|4
1649436370000|2022-04-08 16:46:10|1053.5|1052.9|1054.3|1053.7|1054.4|1053.7|1053.5|1052.9|18
1649436380000|2022-04-08 16:46:20|1054.2|1053.6|1054.6|1054|1054.6|1054|1054.1|1053.5|8
1649436390000|2022-04-08 16:46:30|1054.4|1053.6|1054.6|1053.6|1054.6|1053.8|1054.4|1053.6|3
1649436400000|2022-04-08 16:46:40|1054.4|1053.8|1054.3|1053.7|1055|1053.8|1054.1|1053.5|11
1649436410000|2022-04-08 16:46:50|1054.2|1053.2|1055.1|1054.1|1055.1|1054.1|1054.1|1053.2|3
1649436420000|2022-04-08 16:47:00|1055.2|1054.2|1054.6|1053.6|1055.2|1054.4|1054.5|1053.5|4
1649436430000|2022-04-08 16:47:10|1054.5|1053.9|1054.9|1053.9|1055.5|1054.5|1054.5|1053.7|3
1649436440000|2022-04-08 16:47:20|1054.8|1053.8|1054.1|1053.5|1054.8|1054|1054.1|1053.3|2
1649436450000|2022-04-08 16:47:30|1053.5|1052.5|1053.5|1052.9|1053.5|1052.9|1053.1|1052.3|9
1649436460000|2022-04-08 16:47:40|1053.8|1052.8|1053.8|1053.2|1054.4|1053.6|1053.4|1052.3|4
1649436470000|2022-04-08 16:47:50|1053.7|1052.7|1053.7|1052.7|1053.7|1053|1053.6|1052.7|0
1649436480000|2022-04-08 16:48:00|1053.5|1052.9|1053.3|1052.7|1053.5|1052.9|1053.1|1052.5|3
1649436490000|2022-04-08 16:48:10|1053.2|1052.2|1052.9|1052.3|1053.3|1052.7|1052.9|1052.1|3
1649436500000|2022-04-08 16:48:20|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|2
1649436510000|2022-04-08 16:48:30|||||||||2
1649436520000|2022-04-08 16:48:40|1052.9|1052.3|1052.6|1052|1053.5|1052.6|1052.6|1052|8
1649436530000|2022-04-08 16:48:50|1052.9|1051.9|1052.9|1051.9|1052.9|1052|1052.6|1051.8|3
1649436540000|2022-04-08 16:49:00|1052.8|1052.2|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|4
1649436550000|2022-04-08 16:49:10|||||||||1
1649436560000|2022-04-08 16:49:20|1053|1052|1052.8|1052.2|1053|1052.2|1052.7|1051.9|3
1649436580000|2022-04-08 16:49:40|1053|1052.4|1052.7|1052.1|1053.3|1052.6|1052.7|1052|4
1649436590000|2022-04-08 16:49:50|1052.8|1052.2|1053.1|1052.5|1053.5|1052.6|1052.8|1052.2|4
1649436600000|2022-04-08 16:50:00|1053.2|1052.2|1053.1|1052.5|1053.2|1052.5|1053|1052.2|2
1649436610000|2022-04-08 16:50:10||1052.1||1052.1||1052.1||1052.1|1
1649436620000|2022-04-08 16:50:20|1053|1052|1052.9|1051.9|1053|1052.2|1052.7|1051.9|51
1649436630000|2022-04-08 16:50:30|1053.1|1052.5|1053.7|1053.1|1053.7|1053.1|1052.8|1052|4
1649436640000|2022-04-08 16:50:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1649436650000|2022-04-08 16:50:50|1053.7|1053.1|1053.2|1052.2|1053.7|1053.1|1053|1052|27
1649436660000|2022-04-08 16:51:00|1053.1|1052.5|1052.9|1052.3|1053.3|1052.7|1052.9|1052.1|0
1649436670000|2022-04-08 16:51:10|1053|1052|1052.8|1052.2|1053.1|1052.3|1052.4|1051.8|35
1649436680000|2022-04-08 16:51:20|1053|1052|1053.6|1053|1053.8|1053.1|1052.8|1052|29
1649436690000|2022-04-08 16:51:30|1053.3|1052.7|1053|1052|1053.3|1052.7|1052.8|1052|2
1649436700000|2022-04-08 16:51:40|1053.3|1051.8|1053.1|1052.5|1053.3|1052.5|1053|1051.8|64
1649436710000|2022-04-08 16:51:50|1052.9|1052.3|1053|1052|1053.1|1052.3|1052.9|1052|66
1649436720000|2022-04-08 16:52:00|1052.7|1052.1|1052.6|1051.6|1052.9|1052.1|1052.4|1051.6|20
1649436730000|2022-04-08 16:52:10|1052.4|1051.8|1051.7|1051.1|1052.4|1051.8|1051.7|1051.1|2
1649436740000|2022-04-08 16:52:20|||||||||1
1649436750000|2022-04-08 16:52:30|1051.8|1051.2|1052.4|1051.4|1052.6|1051.7|1051.8|1051.1|2
1649436760000|2022-04-08 16:52:40|1052.3|1051.7|1052.6|1051.6|1052.9|1052.3|1052.3|1051.6|2
1649436770000|2022-04-08 16:52:50|1052.7|1052|1053.1|1052.5|1053.1|1052.5|1052.7|1052|2
1649436780000|2022-04-08 16:53:00|1053.3|1052.7|1053.6|1052.6|1053.7|1053.1|1053.3|1052.4|0
1649436790000|2022-04-08 16:53:10|||||||||29
1649436800000|2022-04-08 16:53:20|1053.7|1052.7|1053.6|1052.6|1053.8|1053.1|1053.6|1052.6|2
1649436810000|2022-04-08 16:53:30|1053.5|1052.9|1053.2|1052.6|1053.6|1053|1053.2|1052.6|5
1649436820000|2022-04-08 16:53:40|1053.4|1052.4|1053.3|1052.3|1053.5|1052.5|1052.9|1051.9|11
1649436830000|2022-04-08 16:53:50|1053.2|1052.2|1053.2|1052.6|1053.5|1052.7|1053|1052.1|3
1649436840000|2022-04-08 16:54:00|1054.1|1053.1|1053.2|1052.6|1054.1|1053.1|1053.2|1052.5|10
1649436850000|2022-04-08 16:54:10|1053.1|1052.1|1052.9|1051.9|1053.1|1052.4|1052.9|1051.9|1
1649436860000|2022-04-08 16:54:20|1052.7|1052.1|1052.2|1051.6|1052.7|1052.1|1052.2|1051.2|6
1649436870000|2022-04-08 16:54:30|1052.7|1052.1|1053.1|1052.1|1053.1|1052.3|1052.7|1052.1|5
1649436880000|2022-04-08 16:54:40|1053.2|1052.2|1051.9|1051.3|1053.5|1052.7|1051.8|1051.2|9
1649436890000|2022-04-08 16:54:50|1051.6|1050.6|1051.6|1050.6|1052|1051|1051.5|1050.5|5
1649436900000|2022-04-08 16:55:00|1051.7|1050.7|1052.4|1051.4|1052.4|1051.4|1051.7|1050.7|1
1649436910000|2022-04-08 16:55:10|1052.5|1051.5|1052.1|1051.5|1052.7|1051.5|1052.1|1051.2|6
1649436920000|2022-04-08 16:55:20|1052|1051|1051.7|1051.1|1052.1|1051.1|1051.7|1051|3
1649436930000|2022-04-08 16:55:30|1051.8|1050.8|1052.3|1051.3|1052.3|1051.3|1051.7|1050.8|5
1649436940000|2022-04-08 16:55:40|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|2
1649436950000|2022-04-08 16:55:50|1052.3|1051.3|1052|1051|1052.4|1051.4|1051.7|1050.8|2
1649436960000|2022-04-08 16:56:00|1052.3|1050.8|1051.8|1051.2|1052.3|1051.4|1051.8|1050.8|1
1649436980000|2022-04-08 16:56:20|1052|1051|1051.9|1050.9|1052|1051|1051.9|1050.9|2
1649436990000|2022-04-08 16:56:30|1051.7|1051.1|1052.3|1051.3|1052.3|1051.3|1051.7|1051.1|4
1649437000000|2022-04-08 16:56:40|1052.1|1051.5|1052.4|1051.4|1052.4|1051.5|1052.1|1051.4|7
1649437010000|2022-04-08 16:56:50|1052.1|1051.5|1052.1|1051.1|1052.1|1051.5|1052.1|1051.1|0
1649437020000|2022-04-08 16:57:00|1051.9|1050.9|1051.6|1051|1051.9|1051|1051.5|1050.9|11
1649437030000|2022-04-08 16:57:10|1051.7|1050.7|1051.4|1050.8|1051.7|1051|1051.4|1050.7|7
1649437050000|2022-04-08 16:57:30|1051.6|1051|1051.6|1051|1051.7|1051.1|1051.6|1051|8
1649437060000|2022-04-08 16:57:40|1051.5|1050.9|1051.2|1050.6|1051.5|1050.9|1051.2|1050.6|1
1649437070000|2022-04-08 16:57:50|1051.5|1050.5|1051.5|1050.5|1051.6|1050.6|1051.5|1050.5|1
1649437080000|2022-04-08 16:58:00|1051.4|1050.4|1051.1|1050.1|1051.4|1050.4|1051.1|1050.1|18
1649437090000|2022-04-08 16:58:10|1050.9|1050.3|1050.9|1050.3|1051|1050.4|1050.7|1050.1|33
1649437100000|2022-04-08 16:58:20|1050.7|1049.7|1050.1|1049.1|1050.7|1049.9|1050.1|1049.1|65
1649437110000|2022-04-08 16:58:30|1049.9|1049.3|1050|1049.4|1050.8|1050.2|1049.8|1049.2|11
1649437120000|2022-04-08 16:58:40|1050.2|1049.2|1050.2|1049.6|1050.7|1050|1050.2|1049.2|10
1649437130000|2022-04-08 16:58:50|1049.8|1049.2|1050.1|1049.5|1050.4|1049.6|1049.8|1049.2|5
1649437140000|2022-04-08 16:59:00|1050|1049.4|1050.2|1049.6|1050.2|1049.6|1049.9|1049.3|0
1649437150000|2022-04-08 16:59:10|1050|1049.4|1050|1049.4|1050.6|1049.9|1049.9|1049.3|23
1649437160000|2022-04-08 16:59:20|1049.8|1049.2|1050|1049.4|1050|1049.4|1049.7|1049|10
1649437170000|2022-04-08 16:59:30|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1049.7|1048.9|5
1649437180000|2022-04-08 16:59:40|1050.4|1049.8|1050.3|1049.3|1050.5|1049.9|1050.3|1049.3|4
1649437190000|2022-04-08 16:59:50|1050.1|1049.5|1050.3|1049.3|1050.3|1049.5|1049.7|1048.8|2
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1049.9|1049.3|1050.3|1049.7|1049.9|1049.1|9
1649437210000|2022-04-08 17:00:10|1049.8|1049.2|1049.7|1049.1|1050.1|1049.2|1049.7|1049.1|3
1649437220000|2022-04-08 17:00:20|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|15
1649437230000|2022-04-08 17:00:30|1049.5|1048.9|1049.1|1048.5|1049.5|1048.9|1048.9|1048.3|6
1649437240000|2022-04-08 17:00:40|1048.9|1048.3|1049.6|1049|1049.6|1049|1048.9|1048.3|5
1649437250000|2022-04-08 17:00:50|1049.5|1048.9|1049.7|1048.7|1049.7|1048.9|1049.2|1048.6|6
1649437260000|2022-04-08 17:01:00|1049.5|1048.9|1050.4|1049.4|1050.4|1049.4|1049.5|1048.9|4
1649437270000|2022-04-08 17:01:10|1050.5|1049.5|1051.2|1050.6|1051.5|1050.6|1050.5|1049.5|5
1649437280000|2022-04-08 17:01:20|1051.6|1050.7|1051.7|1051.1|1051.7|1051.1|1051.6|1050.7|4
1649437290000|2022-04-08 17:01:30|1051.6|1051|1052.1|1051.1|1052.1|1051.1|1051.6|1051|4
1649437300000|2022-04-08 17:01:40|1052.4|1051.4|1051.9|1051.3|1052.4|1051.6|1051.9|1051.3|9
1649437310000|2022-04-08 17:01:50|1051.7|1050.7|1051.8|1050.8|1051.9|1050.8|1051.7|1050.4|3
1649437320000|2022-04-08 17:02:00|1051.6|1050.6|1051.7|1051.1|1051.9|1051.1|1051.6|1050.4|8
1649437340000|2022-04-08 17:02:20|1051.9|1050.9|1052.1|1051.5|1052.1|1051.5|1051.7|1050.9|1
1649437350000|2022-04-08 17:02:30|1052.3|1051.3|1051.8|1050.8|1052.3|1051.6|1051.8|1050.8|6
1649437360000|2022-04-08 17:02:40|||||||||1
1649437370000|2022-04-08 17:02:50|1051.3|1050.7|1051.7|1051.1|1052.2|1051.2|1051.3|1050.6|4
1649437380000|2022-04-08 17:03:00|1052.4|1051.4|1052.2|1051.2|1052.4|1051.6|1051.9|1051.2|1
1649437390000|2022-04-08 17:03:10|1052|1051.4|1052.4|1051.4|1052.7|1051.7|1052|1051.1|6
1649437400000|2022-04-08 17:03:20|1052.2|1051.6|1053.2|1052.2|1053.3|1052.3|1052.2|1051.6|14
1649437410000|2022-04-08 17:03:30|1053|1052.4|1053.5|1052.5|1053.6|1052.6|1053|1052.4|4
1649437420000|2022-04-08 17:03:40|||||||||44
1649437430000|2022-04-08 17:03:50|1053.7|1052.2|1053|1052.4|1053.7|1052.4|1053|1052.2|5
1649437440000|2022-04-08 17:04:00|1053.2|1052.2|1053.6|1052.6|1053.6|1052.6|1053.2|1052.2|3
1649437450000|2022-04-08 17:04:10|1053.5|1052.5|1053.2|1052.6|1053.5|1052.6|1053.2|1052.2|0
1649437460000|2022-04-08 17:04:20||1052.2||1052.2||1052.2||1052.2|2
1649437470000|2022-04-08 17:04:30|1052.8|1051.8|1052.7|1052.1|1052.8|1052.1|1052.7|1051.8|1
1649437480000|2022-04-08 17:04:40|1052.9|1051.9|1052.2|1051.6|1052.9|1051.9|1052.2|1051.3|5
1649437490000|2022-04-08 17:04:50|1052.4|1051.4|1052.2|1051.6|1052.4|1051.6|1052.1|1051.4|0
1649437500000|2022-04-08 17:05:00|1052.5|1051.5|1051.6|1051|1052.6|1051.6|1051.6|1050.9|1
1649437510000|2022-04-08 17:05:10|1051.8|1050.8|1051.9|1050.9|1051.9|1051.1|1051.7|1050.8|0
1649437520000|2022-04-08 17:05:20|1052.1|1051.1|1051.9|1050.9|1052.1|1051.2|1051.8|1050.9|1
1649437530000|2022-04-08 17:05:30|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|5
1649437540000|2022-04-08 17:05:40|1052.4|1051.4|1052.3|1051.3|1052.4|1051.6|1052.1|1051.3|2
1649437550000|2022-04-08 17:05:50|1052.2|1051.6|1052.3|1051.7|1052.8|1051.9|1052.2|1051.6|2
1649437560000|2022-04-08 17:06:00|1052.4|1051.8|1052.2|1051.6|1052.6|1051.9|1052.2|1051.3|1
1649437570000|2022-04-08 17:06:10|1052.1|1051.5|1051.7|1051.1|1052.1|1051.5|1051.3|1050.7|14
1649437580000|2022-04-08 17:06:20|1052|1051.4|1052.1|1051.5|1052.3|1051.5|1052|1051.3|4
1649437590000|2022-04-08 17:06:30|1052|1051.4|1052.8|1051.8|1052.8|1051.8|1052|1051.4|2
1649437600000|2022-04-08 17:06:40|1052.1|1051.5|1052.6|1051.6|1053|1052.1|1052.1|1051.4|14
1649437610000|2022-04-08 17:06:50|1052.2|1051.2|1051.8|1051.2|1052.3|1051.6|1051.8|1051.2|7
1649437620000|2022-04-08 17:07:00|1052|1051.4|1051.8|1051.2|1052.3|1051.7|1051.8|1051.2|1
1649437630000|2022-04-08 17:07:10|1052.3|1051.3|1052.3|1051.7|1052.3|1051.7|1052.2|1051.3|3
1649437650000|2022-04-08 17:07:30|||||||||1
1649437660000|2022-04-08 17:07:40|||||||||1
1649437670000|2022-04-08 17:07:50|1052.4|1051.3|1052.2|1051.6|1052.7|1052.1|1052.2|1051.3|17
1649437680000|2022-04-08 17:08:00|1052.1|1051.5|1052.5|1051.9|1052.8|1051.9|1051.7|1051.1|4
1649437690000|2022-04-08 17:08:10|||||||||1
1649437700000|2022-04-08 17:08:20|1052.6|1052|1052.7|1052.1|1052.9|1052.3|1052.1|1051.1|9
1649437710000|2022-04-08 17:08:30|1052.8|1052.2|1051.9|1051.3|1052.8|1052.2|1051.9|1050.9|1
1649437720000|2022-04-08 17:08:40|1052.2|1051.2|1052.6|1052|1052.6|1052|1051.9|1051|9
1649437730000|2022-04-08 17:08:50|1052.9|1052.3|1052.5|1051.9|1052.9|1052.3|1052.5|1051.9|4
1649437740000|2022-04-08 17:09:00|1052.8|1051.8|1051.8|1051.2|1052.8|1052|1051.8|1051|5
1649437750000|2022-04-08 17:09:10|1051.7|1051.1|1051.8|1050.8|1052.2|1051.3|1051.7|1050.8|6
1649437760000|2022-04-08 17:09:20|1051.6|1051|1051.3|1050.7|1051.6|1051|1051.3|1050.7|6
1649437770000|2022-04-08 17:09:30|1051.5|1050.9|1052.1|1051.1|1052.1|1051.2|1051.3|1050.7|4
1649437780000|2022-04-08 17:09:40|1052|1051.4|1052.1|1051.5|1052.2|1051.6|1051.8|1051.2|8
1649437790000|2022-04-08 17:09:50|1052|1051.4|1051.5|1050.9|1052.2|1051.4|1051.5|1050.8|3
1649437800000|2022-04-08 17:10:00|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|0
1649437810000|2022-04-08 17:10:10|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|11
1649437820000|2022-04-08 17:10:20|1051.8|1050.8|1051.6|1051|1051.9|1051.1|1051.6|1050.8|3
1649437830000|2022-04-08 17:10:30|1051.9|1050.9|1051.6|1050.6|1051.9|1051|1051.2|1050.6|3
1649437840000|2022-04-08 17:10:40|1051.3|1050.7|1051.6|1051|1051.8|1051.1|1051.2|1050.6|0
1649437850000|2022-04-08 17:10:50|1051.8|1050.8|1051.8|1050.8|1051.9|1051.1|1051.6|1050.8|1
1649437860000|2022-04-08 17:11:00|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|1
1649437870000|2022-04-08 17:11:10|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1
1649437880000|2022-04-08 17:11:20|1051.6|1051|1051.6|1051|1051.8|1051|1051.6|1050.8|1
1649437890000|2022-04-08 17:11:30|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1
1649437900000|2022-04-08 17:11:40|1051.4|1050.8|1050.6|1050|1051.5|1050.9|1050.5|1049.8|16
1649437910000|2022-04-08 17:11:50|||||||||1
1649437920000|2022-04-08 17:12:00|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050.3|1049.7|1
1649437930000|2022-04-08 17:12:10|1050.6|1050|1051|1050.4|1051.3|1050.5|1050.6|1049.8|32
1649437940000|2022-04-08 17:12:20|1051.1|1050.5|1050.6|1050|1051.2|1050.5|1050.6|1049.8|2
1649437950000|2022-04-08 17:12:30|1050.5|1049.9|1050.6|1049.6|1050.6|1049.9|1050.5|1049.6|1
1649437960000|2022-04-08 17:12:40|1050.8|1050|1050.8|1049.8|1050.8|1050|1050.5|1049.7|1
1649437970000|2022-04-08 17:12:50|1050.7|1050.1|1050.8|1049.8|1050.9|1050.1|1050.3|1049.7|5
1649437980000|2022-04-08 17:13:00|1050.5|1049.9|1051.1|1050.5|1051.1|1050.5|1050.5|1049.9|2
1649437990000|2022-04-08 17:13:10|1051|1050.4|1051.8|1050.8|1051.8|1051|1051|1050.4|2
1649438000000|2022-04-08 17:13:20|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1649438010000|2022-04-08 17:13:30|1051.7|1051.1|1051.4|1050.8|1051.7|1051.1|1051.4|1050.8|2
1649438020000|2022-04-08 17:13:40|1051.6|1050.6|1052.1|1051.1|1052.1|1051.1|1051.2|1050.4|2
1649438030000|2022-04-08 17:13:50|1051.7|1050.9|1051.8|1050.8|1051.9|1050.9|1051.7|1050.8|3
1649438040000|2022-04-08 17:14:00|1051.7|1050.7|1052.2|1051.2|1052.2|1051.2|1051.7|1050.7|3
1649438050000|2022-04-08 17:14:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|1
1649438060000|2022-04-08 17:14:20|1052.1|1051.5|1052.2|1051.2|1052.2|1051.5|1052.1|1051.2|0
1649438080000|2022-04-08 17:14:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1649438090000|2022-04-08 17:14:50|1052.3|1051.3|1052.1|1051.5|1052.3|1051.5|1052.1|1051.3|3
1649438100000|2022-04-08 17:15:00|1051.9|1051.3|1053.3|1052.3|1053.3|1052.7|1051.6|1050.8|8
1649438110000|2022-04-08 17:15:10|1053.1|1052.5|1052.8|1052.2|1053.2|1052.5|1052.5|1051.7|6
1649438120000|2022-04-08 17:15:20|1052.7|1052.1|1051.6|1051|1052.8|1052.1|1051.3|1050.7|2
1649438130000|2022-04-08 17:15:30|1051.5|1050.9|1052|1051.4|1052|1051.4|1051.5|1050.9|44
1649438140000|2022-04-08 17:15:40|1052.2|1051.2|1052.5|1051.9|1052.5|1051.9|1051.7|1051.1|4
1649438150000|2022-04-08 17:15:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1649438160000|2022-04-08 17:16:00|1052.3|1051.3|1052.8|1052.2|1052.9|1052.3|1052.3|1051.3|7
1649438170000|2022-04-08 17:16:10|1052.7|1052.1|1053|1052.4|1053.1|1052.4|1052.5|1051.9|7
1649438180000|2022-04-08 17:16:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053|1052.4|1
1649438190000|2022-04-08 17:16:30|||||||||1
1649438200000|2022-04-08 17:16:40|1053.7|1052.7|1053.6|1052.6|1053.7|1052.8|1053.4|1052.5|27
1649438210000|2022-04-08 17:16:50|1053.2|1052.2|1053.1|1052.1|1053.2|1052.5|1053|1052.1|4
1649438220000|2022-04-08 17:17:00|1052.8|1052.2|1053.3|1052.3|1053.5|1052.7|1052.8|1052.2|4
1649438230000|2022-04-08 17:17:10|1053.2|1052.6|1053.1|1052.5|1053.4|1052.6|1053.1|1052.3|0
1649438240000|2022-04-08 17:17:20|1053|1052.4|1052.9|1051.9|1053|1052.4|1052.8|1051.9|1
1649438250000|2022-04-08 17:17:30|1052.7|1052.1|1052.2|1051.6|1052.7|1052.1|1052.2|1051.6|2
1649438260000|2022-04-08 17:17:40|1052.3|1051.7|1052|1051.4|1052.3|1051.7|1052|1051.4|9
1649438270000|2022-04-08 17:17:50|||||||||1
1649438280000|2022-04-08 17:18:00|1051.8|1051.2|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|2
1649438290000|2022-04-08 17:18:10|||||||||1
1649438310000|2022-04-08 17:18:30|||||||||1
1649438320000|2022-04-08 17:18:40|1051.9|1051.3|1052.2|1051.2|1052.7|1052|1051.9|1051.2|7
1649438330000|2022-04-08 17:18:50|||||||||1
1649438340000|2022-04-08 17:19:00|1051.8|1051.5|1052.2|1051.2|1052.2|1051.6|1051.8|1051.1|6
1649438350000|2022-04-08 17:19:10|1051.8||1051.8||1051.8||1051.8||0
1649438360000|2022-04-08 17:19:20|||||||||8
1649438370000|2022-04-08 17:19:30|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|2
1649438380000|2022-04-08 17:19:40|1051.6|1051|1051.2|1050.6|1051.6|1051|1051.1|1050.5|3
1649438390000|2022-04-08 17:19:50|1051.1|1050.5|1051.1|1050.5|1051.2|1050.6|1050.8|1050.2|12
1649438400000|2022-04-08 17:20:00|1051.2|1050.2|1051.1|1050.5|1051.6|1050.9|1051.1|1050.2|6
1649438410000|2022-04-08 17:20:10|1051.3|1050.3|1051.4|1050.4|1051.4|1050.6|1051.2|1050.3|0
1649438420000|2022-04-08 17:20:20|1051.2|1050.6|1051.7|1051.1|1052.1|1051.1|1051.2|1050.2|7
1649438430000|2022-04-08 17:20:30|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.1|1
1649438440000|2022-04-08 17:20:40|1051.1|1050.5|1051.7|1051.1|1051.7|1051.1|1051.1|1050.4|5
1649438450000|2022-04-08 17:20:50|1051.6|1050.6|1052.1|1051.1|1052.2|1051.2|1051.5|1050.6|1
1649438460000|2022-04-08 17:21:00|1051.9|1051.3|1051.6|1050.6|1051.9|1051.3|1051.6|1050.6|0
1649438470000|2022-04-08 17:21:10|1051.3|1050.7|1051.1|1050.5|1051.3|1050.7|1051|1050.2|2
1649438480000|2022-04-08 17:21:20|1051.2|1050.6|1051.3|1050.7|1051.3|1050.7|1051.1|1050.3|4
1649438490000|2022-04-08 17:21:30|1051.6|1050.6|1051.2|1050.6|1051.6|1050.7|1051.2|1050.6|1
1649438500000|2022-04-08 17:21:40|1051.4|1050.8|1051|1050.4|1051.5|1050.9|1050.9|1050.3|17
1649438510000|2022-04-08 17:21:50|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|4
1649438520000|2022-04-08 17:22:00|1051.2|1050.2|1051.1|1050.5|1051.3|1050.5|1051.1|1050.2|1
1649438530000|2022-04-08 17:22:10|||||||||1
1649438540000|2022-04-08 17:22:20|1051.3|1050.3|1051.1|1050.5|1051.3|1050.6|1051.1|1050.3|24
1649438550000|2022-04-08 17:22:30|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|2
1649438560000|2022-04-08 17:22:40|1051|1050.4|1051|1050.4|1051.1|1050.5|1051|1050.4|7
1649438570000|2022-04-08 17:22:50|1051.2|1050.2|1051|1050.4|1051.2|1050.4|1051|1050.2|4
1649438580000|2022-04-08 17:23:00|1051.1|1050.1|1051.2|1050.6|1051.2|1050.6|1050.8|1050.1|4
1649438600000|2022-04-08 17:23:20|||||||||31
1649438610000|2022-04-08 17:23:30|||||||||1
1649438620000|2022-04-08 17:23:40|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|5
1649438630000|2022-04-08 17:23:50|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.1|1050.5|9
1649438640000|2022-04-08 17:24:00|1051.2|1050.6|1051.2|1050.6|1051.3|1050.7|1051.2|1050.6|13
1649438650000|2022-04-08 17:24:10|||||||||3
1649438670000|2022-04-08 17:24:30|1051.5|1050.9|1052|1051.4|1052.1|1051.5|1051.5|1050.9|8
1649438680000|2022-04-08 17:24:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1649438690000|2022-04-08 17:24:50|1052|1051.4|1052.3|1051.3|1052.3|1051.5|1052|1051.3|1
1649438700000|2022-04-08 17:25:00|1052.2|1051.6|1052.6|1051.6|1052.6|1051.9|1052.2|1051.5|1
1649438710000|2022-04-08 17:25:10|1052.3|1051.7|1052.2|1051.6|1052.3|1051.7|1052.2|1051.6|0
1649438720000|2022-04-08 17:25:20|1052.3|1051.7|1052.2|1051.6|1052.6|1051.8|1052.2|1051.6|3
1649438730000|2022-04-08 17:25:30|1052.4|1051.8|1053.4|1052.8|1053.5|1052.9|1052.4|1051.8|13
1649438740000|2022-04-08 17:25:40|1053.1|1052.5|1052.7|1052.1|1053.1|1052.5|1052.7|1052.1|4
1649438750000|2022-04-08 17:25:50|1052.5|1051.9|1052.1|1051.5|1052.9|1052.1|1052.1|1051.5|3
1649438760000|2022-04-08 17:26:00|1052|1051.4|1052.6|1052|1052.6|1052|1052|1051.4|5
1649438770000|2022-04-08 17:26:10|1052.7|1052.1|1053.1|1052.1|1053.1|1052.5|1052.7|1052.1|3
1649438780000|2022-04-08 17:26:20|1052.7|1051.8|1052.4|1051.8|1052.7|1051.9|1052.4|1051.8|0
1649438790000|2022-04-08 17:26:30|1052.2|1051.6|1052.5|1051.9|1052.5|1051.9|1052.2|1051.3|1
1649438800000|2022-04-08 17:26:40|1052.2|1051.6|1051.7|1051.1|1052.2|1051.6|1051.6|1050.8|8
1649438810000|2022-04-08 17:26:50|1051.8|1051.2|1052.1|1051.5|1052.2|1051.5|1051.8|1051.2|4
1649438820000|2022-04-08 17:27:00|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1051.9|1051.3|4
1649438830000|2022-04-08 17:27:10|1051.8|1051.2|1051.3|1050.7|1051.9|1051.2|1051.3|1050.7|4
1649438840000|2022-04-08 17:27:20|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|24
1649438850000|2022-04-08 17:27:30|1051.7|1050.7|1051.6|1051|1051.7|1051|1051.5|1050.7|8
1649438860000|2022-04-08 17:27:40|1051.5|1050.9|1051.6|1051|1052.1|1051.2|1051.4|1050.8|8
1649438870000|2022-04-08 17:27:50|1051.4|1050.8|1051.5|1050.9|1051.8|1050.9|1051.3|1050.7|9
1649438880000|2022-04-08 17:28:00|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.3|1050.7|2
1649438890000|2022-04-08 17:28:10|1051.2|1050.6|1051.7|1050.7|1051.7|1050.7|1051.2|1050.6|8
1649438900000|2022-04-08 17:28:20|1051.5|1050.9|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|7
1649438910000|2022-04-08 17:28:30|1051|1050.4|1051.2|1050.2|1051.2|1050.4|1050.8|1050.1|6
1649438920000|2022-04-08 17:28:40|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|72
1649438930000|2022-04-08 17:28:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|53
1649438940000|2022-04-08 17:29:00|1051.2|1050.2|1051.2|1050.2|1051.2|1050.4|1050.8|1050.1|105
1649438950000|2022-04-08 17:29:10|1050.9|1050.3|1050.8|1050.2|1051.2|1050.3|1050.8|1050.2|0
1649438960000|2022-04-08 17:29:20|1051.1|1050.1|1050.8|1050.2|1051.2|1050.3|1050.8|1050.1|12
1649438970000|2022-04-08 17:29:30|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|0
1649438980000|2022-04-08 17:29:40|1050.9|1049.9|1050.8|1049.8|1050.9|1050.1|1050.6|1049.8|6
1649438990000|2022-04-08 17:29:50|1050.7|1050.1|1050.8|1049.8|1050.8|1050.1|1050.7|1049.8|0
1649439000000|2022-04-08 17:30:00|1050.6|1050|1050.6|1050|1050.7|1050|1050.3|1049.7|5
1649439010000|2022-04-08 17:30:10|1050.7|1050.1|1050.7|1050.1|1051.1|1050.5|1050.7|1050.1|9
1649439020000|2022-04-08 17:30:20|1050.3|1049.7|1050.7|1050.1|1050.8|1050.2|1050.3|1049.7|10
1649439030000|2022-04-08 17:30:30|1050.6|1050|1050.7|1049.7|1050.9|1050.1|1050.3|1049.7|3
1649439040000|2022-04-08 17:30:40|1050.5|1049.9|1050.7|1050.1|1050.7|1050.1|1050.5|1049.7|6
1649439050000|2022-04-08 17:30:50|1050.8|1050.2|1050.8|1049.8|1050.8|1050.2|1050.6|1049.8|10
1649439060000|2022-04-08 17:31:00|1050.5|1049.9|1050|1049.4|1050.5|1049.9|1050|1049.2|20
1649439070000|2022-04-08 17:31:10|||||||||7
1649439080000|2022-04-08 17:31:20|||||||||3
1649439090000|2022-04-08 17:31:30|||||||||1
1649439100000|2022-04-08 17:31:40|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|17
1649439110000|2022-04-08 17:31:50|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|12
1649439120000|2022-04-08 17:32:00|1049.6|1049|1048.8|1048.2|1049.6|1049|1048.8|1048.2|16
1649439130000|2022-04-08 17:32:10|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.4|1047.8|17
1649439140000|2022-04-08 17:32:20|1048.8|1048.2|1048.9|1048.3|1049|1048.4|1048.8|1048.2|24
1649439150000|2022-04-08 17:32:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|8
1649439160000|2022-04-08 17:32:40|||||||||10
1649439170000|2022-04-08 17:32:50|1048.8|1048.2|1049|1048.4|1049.2|1048.6|1048.5|1047.9|6
1649439180000|2022-04-08 17:33:00|1049.1|1048.5|1049|1048.4|1049.1|1048.5|1048.9|1048.3|3
1649439190000|2022-04-08 17:33:10|1049.1|1048.5|1049.3|1048.7|1049.5|1048.7|1049.1|1048.2|57
1649439200000|2022-04-08 17:33:20|1048.9|1048.3|1048.7|1047.7|1049|1048.3|1048.2|1047.6|49
1649439210000|2022-04-08 17:33:30|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.4|1047.8|118
1649439220000|2022-04-08 17:33:40|1048.5|1047.9|1048.4|1047.8|1048.7|1047.9|1048.4|1047.7|7
1649439230000|2022-04-08 17:33:50|1048.1|1047.5|1048.3|1047.7|1048.3|1047.7|1048.1|1047.5|5
1649439240000|2022-04-08 17:34:00|1048.4|1047.3|1048.1|1047.5|1048.4|1047.7|1048.1|1047.3|36
1649439250000|2022-04-08 17:34:10|1047.9|1047.3|1047.7|1047.1|1048|1047.4|1047.7|1046.9|12
1649439260000|2022-04-08 17:34:20|||||||||4
1649439270000|2022-04-08 17:34:30|1047.8|1047.2|1048.2|1047.2|1048.3|1047.3|1047.8|1047.2|4
1649439280000|2022-04-08 17:34:40|1047.9|1047.3|1048.2|1047.2|1048.2|1047.3|1047.9|1047.2|4
1649439290000|2022-04-08 17:34:50|1048|1047|1048|1047.4|1048.2|1047.4|1047.9|1046.9|4
1649439300000|2022-04-08 17:35:00|1048.1|1047.5|1048.1|1047.5|1048.3|1047.5|1047.9|1047.3|5
1649439310000|2022-04-08 17:35:10|1047.9|1047.3|1047.9|1047.3|1048|1047.4|1047.9|1047.3|8
1649439320000|2022-04-08 17:35:20|1048|1047.4|1048.1|1047.5|1048.1|1047.5|1048|1047.4|2
1649439330000|2022-04-08 17:35:30|||||||||3
1649439340000|2022-04-08 17:35:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|5
1649439350000|2022-04-08 17:35:50|1048.8|1047.8|1048.3|1047.7|1048.8|1048|1048.3|1047.7|6
1649439360000|2022-04-08 17:36:00|1048.8|1047.8|1049|1048|1049|1048.1|1048.5|1047.7|19
1649439370000|2022-04-08 17:36:10|1048.8|1048.2|1048.9|1047.9|1048.9|1048.2|1048.5|1047.7|7
1649439380000|2022-04-08 17:36:20|1048.8|1048.2|1048.9|1048.3|1049.2|1048.3|1048.8|1048.1|3
1649439390000|2022-04-08 17:36:30|||||||||10
1649439400000|2022-04-08 17:36:40|1048.6|1048|1049.1|1048.1|1049.1|1048.2|1048.6|1047.9|27
1649439410000|2022-04-08 17:36:50|1048.8|1048.2|1049.3|1048.7|1049.3|1048.7|1048.5|1047.7|48
1649439420000|2022-04-08 17:37:00|1049.2|1048.2|1049|1048.4|1049.2|1048.4|1049|1048.2|4
1649439430000|2022-04-08 17:37:10|1048.5|1047.9|1049.2|1048.6|1049.2|1048.6|1048.5|1047.9|25
1649439440000|2022-04-08 17:37:20|1049.4|1048.4|1049.1|1048.5|1049.8|1049.2|1049.1|1048.4|8
1649439450000|2022-04-08 17:37:30|1049.4|1048.4|1048.8|1047.8|1049.4|1048.6|1048.5|1047.8|8
1649439460000|2022-04-08 17:37:40|1048.7|1048.1|1049.2|1048.2|1049.4|1048.6|1048.7|1048.1|3
1649439470000|2022-04-08 17:37:50|1049|1048.4|1049.8|1049.2|1049.8|1049.2|1049|1048.3|11
1649439480000|2022-04-08 17:38:00|1049.7|1048.8|1049.1|1048.5|1049.8|1048.9|1048.8|1048.2|12
1649439490000|2022-04-08 17:38:10|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1048.9|1048.2|4
1649439500000|2022-04-08 17:38:20|1049.1|1048.5|1049.4|1048.4|1049.4|1048.5|1049|1048.4|5
1649439510000|2022-04-08 17:38:30|1049.6|1048.6|1049.7|1048.7|1049.7|1049|1049.5|1048.6|2
1649439520000|2022-04-08 17:38:40|1049.3||1049.3||1049.3||1049.3||4
1649439530000|2022-04-08 17:38:50|||||||||3
1649439540000|2022-04-08 17:39:00|1049.4|1048.8|1049.7|1049.1|1049.7|1049.1|1049.4|1048.8|7
1649439550000|2022-04-08 17:39:10|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|1
1649439560000|2022-04-08 17:39:20|1049.7|1049.1|1050.1|1049.5|1050.3|1049.5|1049.7|1049.1|47
1649439570000|2022-04-08 17:39:30|1050.3|1049.3|1050.3|1049.7|1050.3|1049.7|1050.3|1049.3|3
1649439580000|2022-04-08 17:39:40|1050.6|1049.6|1050.4|1049.8|1050.7|1049.8|1050.4|1049.6|4
1649439590000|2022-04-08 17:39:50|1050.3|1049.3|1050.3|1049.3|1050.3|1049.4|1050|1049.3|4
1649439600000|2022-04-08 17:40:00|1050.5|1049.7|1050.3|1049.7|1050.7|1049.9|1050|1049.4|8
1649439610000|2022-04-08 17:40:10|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|3
1649439620000|2022-04-08 17:40:20|1049.9|1049.3|1049.8|1049.2|1050|1049.4|1049.8|1049.2|11
1649439630000|2022-04-08 17:40:30|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|2
1649439640000|2022-04-08 17:40:40|1049.8|1049.2|1049.9|1049.3|1050|1049.3|1049.8|1049|9
1649439650000|2022-04-08 17:40:50|||||||||9
1649439660000|2022-04-08 17:41:00|1049.6|1049|1050.2|1049.6|1050.2|1049.6|1049.6|1048.7|5
1649439670000|2022-04-08 17:41:10|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|3
1649439680000|2022-04-08 17:41:20|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|3
1649439690000|2022-04-08 17:41:30|||||||||3
1649439700000|2022-04-08 17:41:40|||||||||33
1649439710000|2022-04-08 17:41:50|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|26
1649439720000|2022-04-08 17:42:00|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|5
1649439730000|2022-04-08 17:42:10|1049.4|1048.8|1049.4|1048.8|1049.7|1048.8|1049.4|1048.7|12
1649439740000|2022-04-08 17:42:20|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|22
1649439750000|2022-04-08 17:42:30|||||||||3
1649439760000|2022-04-08 17:42:40|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|4
1649439770000|2022-04-08 17:42:50|1049.6|1049|1049.7|1049.1|1049.9|1049.1|1049.6|1048.9|6
1649439780000|2022-04-08 17:43:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|4
1649439790000|2022-04-08 17:43:10|1049.1|1048.5|1049.3|1048.7|1049.4|1048.7|1049.1|1048.4|11
1649439800000|2022-04-08 17:43:20|1049.9|1048.9|1049.8|1049.2|1049.9|1049.2|1049.8|1048.9|4
1649439810000|2022-04-08 17:43:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|3
1649439820000|2022-04-08 17:43:40|1049.5|1048.9|1049.7|1048.7|1049.7|1048.9|1049.5|1048.7|4
1649439830000|2022-04-08 17:43:50|1049.3|1048.4|1049.1|1048.5|1049.4|1048.6|1049.1|1048.4|8
1649439840000|2022-04-08 17:44:00|1049.2|1048.6|1050.2|1049.6|1050.2|1049.6|1049.2|1048.4|7
1649439850000|2022-04-08 17:44:10|1050|1049.4|1049.9|1049.3|1050|1049.4|1049.9|1049.3|9
1649439860000|2022-04-08 17:44:20|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|20
1649439870000|2022-04-08 17:44:30|1050.1|1049.5|1050.9|1049.9|1050.9|1050.2|1050.1|1049.5|9
1649439880000|2022-04-08 17:44:40|1050.7|1050.1|1051.1|1050.5|1051.1|1050.5|1050.7|1049.9|3
1649439890000|2022-04-08 17:44:50|1051.2|1050.6|1051.3|1050.7|1051.4|1050.7|1051|1050.2|4
1649439900000|2022-04-08 17:45:00|||||||||3
1649439910000|2022-04-08 17:45:10|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|3
1649439920000|2022-04-08 17:45:20|1051.7|1051.1|1051.8|1051.2|1052|1051.3|1051.4|1050.8|21
1649439930000|2022-04-08 17:45:30|1052.2|1051.6|1052.3|1051.3|1052.4|1051.6|1051.8|1051.2|13
1649439940000|2022-04-08 17:45:40|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1051.9|1051.3|7
1649439950000|2022-04-08 17:45:50|1052.4|1051.4|1052.1|1051.5|1052.5|1051.8|1052.1|1051.4|6
1649439960000|2022-04-08 17:46:00|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|11
1649439970000|2022-04-08 17:46:10|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|6
1649439980000|2022-04-08 17:46:20|1051.6|1051|1051.6|1051|1051.8|1051.2|1051.6|1051|8
1649439990000|2022-04-08 17:46:30|1051.7|1051.1|1051.7|1051.1|1051.8|1051.2|1051.7|1051.1|7
1649440000000|2022-04-08 17:46:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|12
1649440010000|2022-04-08 17:46:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|19
1649440020000|2022-04-08 17:47:00|1051.9|1051.3|1052.1|1051.5|1052.1|1051.5|1051.9|1051.3|218
1649440030000|2022-04-08 17:47:10|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|12
1649440040000|2022-04-08 17:47:20|||||||||2
1649440050000|2022-04-08 17:47:30|1051.8|1051.2|1052.1|1051.5|1052.1|1051.5|1051.7|1050.6|14
1649440060000|2022-04-08 17:47:40|1051.8|1051.2|1051.6|1050.6|1051.9|1051.2|1051.3|1050.6|4
1649440070000|2022-04-08 17:47:50|1051.4|1050.8|1051.3|1050.7|1051.5|1050.9|1050.9|1050.1|10
1649440080000|2022-04-08 17:48:00|1051.1|1050.5|1051.3|1050.7|1051.4|1050.8|1051.1|1050.4|4
1649440090000|2022-04-08 17:48:10|1051.4|1050.8|1051.6|1051|1051.7|1051.1|1051.2|1050.6|6
1649440100000|2022-04-08 17:48:20|1051.8|1050.8|1051.7|1050.7|1051.8|1050.8|1051.7|1050.7|10
1649440110000|2022-04-08 17:48:30|1051.5|1050.9|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|9
1649440120000|2022-04-08 17:48:40|1051.4|1050.8|1051.4|1050.8|1051.6|1051|1051.4|1050.8|13
1649440130000|2022-04-08 17:48:50|||||||||14
1649440140000|2022-04-08 17:49:00|1051.1|1050.5|1050.5|1049.9|1051.1|1050.5|1050.5|1049.9|6
1649440150000|2022-04-08 17:49:10|1050.9|1050|1050.9|1050.3|1050.9|1050.3|1050.6|1050|7
1649440160000|2022-04-08 17:49:20|1051.1|1050.1|1051.1|1050.1|1051.1|1050.3|1050.9|1050.1|7
1649440170000|2022-04-08 17:49:30|1050.9|1049.9|1051.1|1050.5|1051.1|1050.5|1050.8|1049.9|2
1649440180000|2022-04-08 17:49:40|1050.8|1050.2|1050.9|1050.3|1051.2|1050.3|1050.8|1050.2|3
1649440190000|2022-04-08 17:49:50|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|4
1649440200000|2022-04-08 17:50:00|1050.8|1050.2|1050.7|1050.1|1050.8|1050.2|1050.7|1050.1|3
1649440210000|2022-04-08 17:50:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1
1649440220000|2022-04-08 17:50:20|1051.1|1050.1|1050.9|1050.3|1051.1|1050.3|1050.9|1050.1|5
1649440230000|2022-04-08 17:50:30|1050.8|1050.2|1050.1|1049.5|1050.9|1050.3|1050.1|1049.4|4
1649440240000|2022-04-08 17:50:40|1050|1049.4|1050.6|1050|1050.9|1050|1050|1049.4|6
1649440250000|2022-04-08 17:50:50|1050.4|1049.8|1050.2|1049.6|1050.7|1050.1|1050.2|1049.6|20
1649440260000|2022-04-08 17:51:00|1050.1|1049.5|1049.9|1049.3|1050.4|1049.5|1049.9|1049.1|4
1649440270000|2022-04-08 17:51:10|1049.8|1049.2|1049.9|1048.9|1049.9|1049.2|1049.6|1048.9|45
1649440280000|2022-04-08 17:51:20|1050|1049|1050.2|1049.2|1050.2|1049.2|1049.7|1048.9|286
1649440290000|2022-04-08 17:51:30|1049.9|1048.9|1050.8|1050.2|1050.8|1050.2|1049.7|1048.9|9
1649440300000|2022-04-08 17:51:40|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.8|1050.2|124
1649440310000|2022-04-08 17:51:50|1050.9|1050.3|1050.5|1049.9|1050.9|1050.3|1050.5|1049.9|7
1649440320000|2022-04-08 17:52:00|1050.7|1050.1|1051.4|1050.4|1051.4|1050.5|1050.7|1050.1|2
1649440330000|2022-04-08 17:52:10|1051.1|1050.1|1051.1|1050.1|1051.1|1050.3|1050.9|1050.1|162
1649440340000|2022-04-08 17:52:20|1050.9|1050.3|1050.9|1050.3|1051.1|1050.3|1050.9|1050.1|4
1649440350000|2022-04-08 17:52:30|||||||||2
1649440360000|2022-04-08 17:52:40|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1051|1050.4|4
1649440370000|2022-04-08 17:52:50|||||||||2
1649440380000|2022-04-08 17:53:00|1051|1050.4|1050.9|1050.3|1051.4|1050.6|1050.9|1050.3|9
1649440390000|2022-04-08 17:53:10|||||||||2
1649440400000|2022-04-08 17:53:20|||||||||5
1649440410000|2022-04-08 17:53:30|1050.7|1050.1|1051.1|1050.1|1051.1|1050.4|1050.7|1050|3
1649440420000|2022-04-08 17:53:40|1050.8|1050.2|1051.4|1050.8|1051.4|1050.8|1050.7|1050|2
1649440430000|2022-04-08 17:53:50|1051.3|1050.7|1051.4|1050.8|1051.6|1051|1051.2|1050.6|3
1649440440000|2022-04-08 17:54:00|1051.6|1051|1051.8|1051.2|1052.1|1051.3|1051.6|1051|5
1649440450000|2022-04-08 17:54:10|1051.7|1051.1|1051.9|1051.3|1051.9|1051.3|1051.5|1050.5|7
1649440460000|2022-04-08 17:54:20|1052|1051.4|1052.4|1051.4|1052.4|1051.8|1051.9|1051.3|7
1649440470000|2022-04-08 17:54:30|1052|1051.2|1052|1051.4|1052.4|1051.7|1051.8|1051.2|4
1649440480000|2022-04-08 17:54:40|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|6
1649440490000|2022-04-08 17:54:50|1052|1051.4|1052.3|1051.7|1052.4|1051.8|1051.9|1051.3|4
1649440500000|2022-04-08 17:55:00|1052.6|1052|1052.1|1051.5|1052.6|1052|1051.9|1051.1|7
1649440510000|2022-04-08 17:55:10|1052.3|1051.7|1052.9|1051.9|1052.9|1051.9|1052.3|1051.7|4
1649440520000|2022-04-08 17:55:20|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.2|1051.4|3
1649440530000|2022-04-08 17:55:30|1052.3|1051.7|1052.8|1052.2|1052.8|1052.2|1052.1|1051.4|2
1649440540000|2022-04-08 17:55:40|1053.1|1052.1|1052.6|1051.6|1053.1|1052.3|1052.3|1051.6|4
1649440550000|2022-04-08 17:55:50|1052.4|1051.8|1052.6|1051.6|1052.9|1052.2|1052.2|1051.5|15
1649440560000|2022-04-08 17:56:00|1052.4|1051.8|1052.6|1051.6|1052.6|1052|1052.4|1051.6|4
1649440570000|2022-04-08 17:56:10|1052.5|1051.9|1052.6|1051.6|1052.7|1052.1|1052.4|1051.6|2
1649440580000|2022-04-08 17:56:20|1052.1|1051.5|1052.3|1051.7|1052.3|1051.7|1051.9|1051.1|14
1649440590000|2022-04-08 17:56:30|1052.4|1051.8|1052.5|1051.9|1052.6|1052|1052.3|1051.4|2
1649440600000|2022-04-08 17:56:40|1052.7|1052.1|1052.8|1052.2|1052.9|1052.2|1052.5|1051.9|7
1649440610000|2022-04-08 17:56:50|1052.9|1051.9|1052.6|1051.6|1052.9|1052.1|1052.5|1051.5|34
1649440620000|2022-04-08 17:57:00|1052.5|1051.5|1052.2|1051.6|1052.5|1051.8|1052.2|1051.5|15
1649440630000|2022-04-08 17:57:10|1052.8|1051.8|1052.3|1051.7|1052.8|1051.9|1052.2|1051.6|16
1649440640000|2022-04-08 17:57:20|||||||||3
1649440650000|2022-04-08 17:57:30|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|3
1649440660000|2022-04-08 17:57:40|1051.8|1051.1|1051.8|1051.2|1051.8|1051.2|1051.8|1051.1|5
1649440670000|2022-04-08 17:57:50|1052|1051|1052|1051.4|1052.1|1051.4|1051.7|1050.9|2
1649440680000|2022-04-08 17:58:00|1052.4|1051.5|1051.6|1051|1052.4|1051.5|1051.4|1050.8|2
1649440690000|2022-04-08 17:58:10|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|2
1649440700000|2022-04-08 17:58:20|1051.9|1050.8|1051.1|1050.5|1051.9|1050.8|1051.1|1050.5|12
1649440710000|2022-04-08 17:58:30|||||||||3
1649440720000|2022-04-08 17:58:40|1051.2|1050.6|1050.9|1050.3|1051.2|1050.6|1050.7|1050.1|5
1649440730000|2022-04-08 17:58:50|1050.8|1050.2|1050.7|1050.1|1050.9|1050.3|1050.7|1050.1|21
1649440740000|2022-04-08 17:59:00|1050.5|1049.9|1050.7|1050.1|1050.8|1050.1|1050.5|1049.8|3
1649440750000|2022-04-08 17:59:10|1050|1049.4|1049.5|1048.9|1050|1049.4|1049.4|1048.8|12
1649440760000|2022-04-08 17:59:20|||||||||2
1649440770000|2022-04-08 17:59:30|1049.8|1049.2|1049.9|1049.3|1049.9|1049.3|1049.7|1049.1|2
1649440780000|2022-04-08 17:59:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|11
1649440790000|2022-04-08 17:59:50|1049.6|1049|1049.8|1049.2|1049.9|1049.2|1049.4|1048.8|17
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1049.1|1048.5|1049.9|1049.3|1049|1048.4|14
1649440810000|2022-04-08 18:00:10|1049.4|1048.4|1049.3|1048.7|1049.4|1048.7|1049.1|1048.4|9
1649440820000|2022-04-08 18:00:20|1049.8|1049.2|1049.9|1049.3|1049.9|1049.3|1049.8|1049.2|5
1649440830000|2022-04-08 18:00:30|1050.4|1049.4|1050.7|1050.1|1050.7|1050.1|1050.2|1049.4|12
1649440840000|2022-04-08 18:00:40|1050.8|1050.2|1050.7|1050.1|1050.8|1050.2|1050.7|1050.1|8
1649440850000|2022-04-08 18:00:50|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|6
1649440860000|2022-04-08 18:01:00|1050.7|1050.1|1050.9|1050.3|1050.9|1050.3|1050.7|1050.1|11
1649440870000|2022-04-08 18:01:10|||||||||5
1649440880000|2022-04-08 18:01:20|1051|1050.4|1051.4|1050.4|1051.4|1050.7|1051|1050.4|8
1649440890000|2022-04-08 18:01:30|1051.3|1050.7|1051.9|1051.3|1052|1051.4|1051.3|1050.7|10
1649440900000|2022-04-08 18:01:40|||||||||17
1649440910000|2022-04-08 18:01:50|1052|1051.4|1052.4|1051.8|1052.5|1051.9|1052|1051.4|256
1649440920000|2022-04-08 18:02:00|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.7|1052.1|274
1649440930000|2022-04-08 18:02:10|1052.9|1052.3|1053|1052.4|1053|1052.4|1052.9|1052.3|4
1649440940000|2022-04-08 18:02:20|||||||||2
1649440950000|2022-04-08 18:02:30|1053.1|1052.5|1053.2|1052.6|1053.5|1052.7|1053.1|1052.5|4
1649440960000|2022-04-08 18:02:40|1053.4|1052.8|1053.6|1053|1053.9|1053.2|1053.4|1052.8|9
1649440970000|2022-04-08 18:02:50|1053.5|1052.9|1053.5|1052.9|1053.7|1052.9|1053.4|1052.7|9
1649440980000|2022-04-08 18:03:00|1053.6|1053|1053.3|1052.7|1053.6|1053|1053.3|1052.7|47
1649440990000|2022-04-08 18:03:10|||||||||2
1649441000000|2022-04-08 18:03:20|||||||||3
1649441010000|2022-04-08 18:03:30|||||||||2
1649441020000|2022-04-08 18:03:40|1053.9|1052.9|1053.7|1052.7|1053.9|1052.9|1053.2|1052.6|6
1649441030000|2022-04-08 18:03:50|1053.6|1053|1054|1053.4|1054|1053.4|1053.5|1052.7|7
1649441040000|2022-04-08 18:04:00|1053.9|1053.3|1054.3|1053.7|1054.3|1053.7|1053.8|1053.1|10
1649441050000|2022-04-08 18:04:10|||||||||12
1649441060000|2022-04-08 18:04:20|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|2
1649441070000|2022-04-08 18:04:30|1054.3|1053.7|1054.4|1053.8|1054.4|1053.8|1054.1|1053.5|109
1649441080000|2022-04-08 18:04:40|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|36
1649441090000|2022-04-08 18:04:50|1054.2|1053.6|1054.4|1053.8|1054.5|1053.9|1054.2|1053.6|36
1649441100000|2022-04-08 18:05:00|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.4|1053.8|5
1649441110000|2022-04-08 18:05:10|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|6
1649441120000|2022-04-08 18:05:20|1054.6|1054|1056.2|1055.6|1056.2|1055.6|1054.5|1053.9|57
1649441130000|2022-04-08 18:05:30|1056.4|1055.8|1057|1056.4|1057.1|1056.5|1056.4|1055.7|26
1649441140000|2022-04-08 18:05:40|1056.9|1056.3|1056.5|1055.9|1056.9|1056.3|1056.1|1055.5|31
1649441150000|2022-04-08 18:05:50|1056.6|1056|1056.5|1055.9|1056.9|1056.3|1056.5|1055.7|35
1649441160000|2022-04-08 18:06:00|1056.6|1056|1056.3|1055.7|1056.6|1056|1056.3|1055.4|10
1649441170000|2022-04-08 18:06:10|1056.7|1055.9|1056.3|1055.7|1056.7|1055.9|1056.3|1055.7|9
1649441180000|2022-04-08 18:06:20|1056.5|1055.5|1056.8|1056.2|1056.8|1056.2|1056.3|1055.5|11
1649441190000|2022-04-08 18:06:30|1056.7|1055.7|1056.6|1056|1057|1056.2|1056.6|1055.7|15
1649441200000|2022-04-08 18:06:40|1056.5|1055.9|1056.1|1055.5|1056.5|1055.9|1056.1|1055.4|18
1649441210000|2022-04-08 18:06:50|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.2|1055.6|14
1649441220000|2022-04-08 18:07:00|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|11
1649441230000|2022-04-08 18:07:10|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|17
1649441240000|2022-04-08 18:07:20|1056.1|1055.5|1055.2|1054.6|1056.1|1055.5|1055.2|1054.4|19
1649441250000|2022-04-08 18:07:30|1055.4|1054.4|1055.4|1054.4|1055.4|1054.6|1055.2|1054.4|8
1649441260000|2022-04-08 18:07:40|1055.2|1054.6|1055.5|1054.9|1055.5|1054.9|1055.2|1054.6|8
1649441270000|2022-04-08 18:07:50|1055.6|1055|1055.8|1055.2|1055.9|1055.2|1055.6|1054.9|2
1649441280000|2022-04-08 18:08:00|1055.9|1055.3|1056.3|1055.7|1056.7|1056.1|1055.9|1055.3|18
1649441290000|2022-04-08 18:08:10|1056.2|1055.6|1056.1|1055.5|1056.3|1055.7|1056.1|1055.5|11
1649441300000|2022-04-08 18:08:20|||||||||10
1649441310000|2022-04-08 18:08:30|1056|1055.4|1055.7|1055.1|1056|1055.4|1055.7|1055.1|9
1649441320000|2022-04-08 18:08:40|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.6|1055|8
1649441330000|2022-04-08 18:08:50|1055.6|1055|1055.9|1054.9|1056|1055.2|1055.4|1054.8|17
1649441340000|2022-04-08 18:09:00|1055.7|1055.1|1056.5|1055.5|1056.6|1055.8|1055.7|1055.1|18
1649441350000|2022-04-08 18:09:10|1056.3|1055.7|1056.8|1056.2|1057.2|1056.2|1056|1055.4|3
1649441360000|2022-04-08 18:09:20|1057|1056.4|1057.5|1056.9|1057.6|1057|1057|1056.4|292
1649441370000|2022-04-08 18:09:30|1057.4|1056.8|1057.1|1056.5|1057.4|1056.8|1057|1056.4|2
1649441380000|2022-04-08 18:09:40|1057.2|1056.6|1057.6|1057|1057.8|1057.2|1057.2|1056.6|14
1649441390000|2022-04-08 18:09:50|1057.8|1056.8|1058|1057.4|1058.2|1057.4|1057.8|1056.8|2
1649441400000|2022-04-08 18:10:00|1058.1|1057.5|1057.4|1056.8|1058.2|1057.5|1057.4|1056.7|23
1649441410000|2022-04-08 18:10:10|1056.9|1056.4|1057|1056.4|1057|1056.4|1056.6|1056|17
1649441420000|2022-04-08 18:10:20|1057.1|1056.5|1056.9|1056.3|1057.5|1056.8|1056.9|1056.3|11
1649441430000|2022-04-08 18:10:30|1057.2|1056.2|1057.3|1056.7|1057.4|1056.7|1057.2|1056.2|19
1649441440000|2022-04-08 18:10:40|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1056.9|1056.3|12
1649441450000|2022-04-08 18:10:50|1057.3|1056.7|1057.2|1056.2|1057.4|1056.8|1057|1056.2|12
1649441460000|2022-04-08 18:11:00|1057|1056.4|1057.9|1057.3|1057.9|1057.3|1057|1056.4|22
1649441470000|2022-04-08 18:11:10|1057.3|1056.7|1057.3|1056.7|1057.6|1056.7|1057.3|1056.6|63
1649441480000|2022-04-08 18:11:20|1057.5|1056.9|1057.7|1057.1|1057.8|1057.2|1057.5|1056.9|13
1649441490000|2022-04-08 18:11:30|1057.8|1057.2|1058.1|1057.5|1058.2|1057.5|1057.8|1057.2|12
1649441500000|2022-04-08 18:11:40|1057.8|1057.2|1057.7|1057.1|1058|1057.4|1057.7|1057.1|368
1649441510000|2022-04-08 18:11:50|1057.8|1057.2|1057.8|1057.2|1057.9|1057.3|1057.5|1056.9|29
1649441520000|2022-04-08 18:12:00|1057.9|1057.3|1057.7|1057.1|1057.9|1057.3|1057.7|1057.1|25
1649441530000|2022-04-08 18:12:10|1057.6|1057|1057.3|1056.7|1057.7|1057.1|1057.2|1056.6|11
1649441540000|2022-04-08 18:12:20|1057.2|1056.6|1057.7|1057.1|1057.7|1057.1|1057.2|1056.6|4
1649441550000|2022-04-08 18:12:30|1057.6|1057|1057.2|1056.6|1057.8|1057.2|1057.2|1056.4|41
1649441560000|2022-04-08 18:12:40|1056.9|1056.3|1057.4|1056.8|1057.5|1056.8|1056.9|1056.3|110
1649441570000|2022-04-08 18:12:50|1057.5|1056.9|1057.7|1056.7|1057.7|1056.9|1057.4|1056.7|10
1649441580000|2022-04-08 18:13:00|1057.4|1056.8|1057.2|1056.6|1057.4|1056.8|1056.4|1055.8|48
1649441590000|2022-04-08 18:13:10|1057.3|1056.7|1057.2|1056.6|1057.8|1057.1|1057.2|1056.6|94
1649441600000|2022-04-08 18:13:20|1055.5|1054.5|1056.7|1056.1|1056.8|1056.2|1055.2|1054.5|186
1649441610000|2022-04-08 18:13:30|1057.2|1056.6|1054.2|1053.6|1057.2|1056.6|1054.2|1053.6|93
1649441620000|2022-04-08 18:13:40|1054.4|1053.8|1055.3|1054.7|1055.9|1055.3|1054.4|1053.8|120
1649441630000|2022-04-08 18:13:50|1055.4|1054.8|1054|1053.4|1055.6|1054.8|1054|1053.4|91
1649441640000|2022-04-08 18:14:00|1053.3|1052.7|1055.1|1054.5|1056.1|1055.4|1053.3|1052.7|281
1649441650000|2022-04-08 18:14:10|1055.4|1054.8|1056.6|1056|1056.6|1056|1055.4|1054.6|267
1649441660000|2022-04-08 18:14:20|1056.7|1056.1|1056.5|1055.9|1057|1056.4|1056|1055.3|445
1649441670000|2022-04-08 18:14:30|1056.8|1056.2|1057.2|1056.6|1057.4|1056.8|1055.6|1055|275
1649441680000|2022-04-08 18:14:40|1057.3|1056.7|1057.2|1056.6|1057.9|1057.2|1057.2|1056.5|246
1649441690000|2022-04-08 18:14:50|1057.3|1056.7|1058|1057|1058|1057.4|1057.2|1056.6|214
1649441700000|2022-04-08 18:15:00|1057.5|1057.4|1057|1056.4|1057.9|1057.4|1057|1056.4|100
1649441710000|2022-04-08 18:15:10|1056.9|1056.3|1056.5|1055.5|1056.9|1056.3|1055.7|1055.1|47
1649441720000|2022-04-08 18:15:20|1056|1055|1055.3|1054.3|1056.4|1055.4|1055|1054.3|21
1649441730000|2022-04-08 18:15:30|1055|1054.4|1056.1|1055.1|1056.1|1055.4|1054.9|1054.2|12
1649441740000|2022-04-08 18:15:40|1056|1055|1056|1055|1056.4|1055.8|1055.1|1054.5|46
1649441750000|2022-04-08 18:15:50|1055.9|1055.3|1056.8|1055.8|1057.2|1055.9|1055.8|1055.1|34
1649441760000|2022-04-08 18:16:00|1056.1|1055.5|1056.1|1055.1|1056.7|1055.5|1056|1054.9|17
1649441770000|2022-04-08 18:16:10|1056|1055|1055.4|1054.4|1056.1|1055.1|1055|1054.2|30
1649441780000|2022-04-08 18:16:20|1054.1|1053.5|1055.3|1054.7|1055.7|1054.9|1054.1|1053.4|31
1649441790000|2022-04-08 18:16:30|1055.4|1054.8|1056.6|1056|1056.6|1056|1055.4|1053.9|32
1649441800000|2022-04-08 18:16:40|1056.5|1055.9|1055.6|1054.6|1056.7|1056.1|1055.5|1054.4|21
1649441810000|2022-04-08 18:16:50|1056.2|1054.7|1054.5|1053.9|1056.7|1056|1053.4|1052.4|32
1649441820000|2022-04-08 18:17:00|1054.3|1053.7|1054.6|1053.6|1056.1|1055.4|1054.3|1053.4|246
1649441830000|2022-04-08 18:17:10|1056.5|1055|1056.9|1055.4|1057.2|1056.2|1056.3|1055|20
1649441840000|2022-04-08 18:17:20|1056.6|1055.6|1056.7|1055.2|1057.1|1055.7|1055.1|1053.6|20
1649441850000|2022-04-08 18:17:30|1055.8|1054.3|1056|1054.5|1056.9|1055.4|1055.7|1054.2|7
1649441860000|2022-04-08 18:17:40|1055.5|1054.9|1056.1|1055.1|1056.2|1055.5|1055.5|1054.3|25
1649441870000|2022-04-08 18:17:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|13
1649441880000|2022-04-08 18:18:00|1056.9|1056.3|1057|1056|1057|1056.3|1056.2|1055.5|28
1649441890000|2022-04-08 18:18:10|1056.8|1056.2|1056.8|1056.2|1056.9|1056.3|1056.2|1055.4|39
1649441900000|2022-04-08 18:18:20|1055.9|1054.9|1056.4|1055.4|1056.7|1055.7|1055.9|1054.7|12
1649441910000|2022-04-08 18:18:30|1056.6|1056|1056.6|1055.6|1057.1|1056.1|1056.6|1055.6|29
1649441920000|2022-04-08 18:18:40|1056.5|1055.9|1056|1055.4|1056.5|1055.9|1056|1055.4|7
1649441930000|2022-04-08 18:18:50|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056|1055|2
1649441940000|2022-04-08 18:19:00|1056|1055|1055.5|1054|1056|1055.1|1054.8|1053.3|9
1649441950000|2022-04-08 18:19:10|1055.3|1054.7|1056|1055.4|1056.1|1055.4|1055.3|1054.7|9
1649441960000|2022-04-08 18:19:20|1055.9|1055.3|1056|1054.5|1056.2|1055.4|1055.9|1054.4|5
1649441970000|2022-04-08 18:19:30|1057.1|1055.6|1056.7|1055.2|1057.1|1055.8|1056.1|1054.7|9
1649441980000|2022-04-08 18:19:40|1055.9|1054.9|1055.7|1054.7|1056.5|1055.2|1055.7|1054.7|19
1649441990000|2022-04-08 18:19:50|1055.9|1054.4|1055.5|1054|1055.9|1054.6|1055.5|1054|44
1649635200000|2022-04-11 00:00:00|1062.9|1061.4|1062.9|1061.4|1063|1061.9|1060.6|1059.1|81
1649635210000|2022-04-11 00:00:10|1063.1|1061.6|1064|1062.5|1064.2|1062.9|1062.6|1061.6|14
1649635220000|2022-04-11 00:00:20|1064.2|1062.7|1065.3|1064.3|1065.5|1064.5|1064.2|1062.7|11
1649635230000|2022-04-11 00:00:30|1065.4|1064.4|1067.2|1066.6|1067.6|1066.6|1065.4|1064.4|32
1649635240000|2022-04-11 00:00:40|1067.3|1065.8|1067.5|1066|1068.3|1066.8|1067.3|1065.8|12
1649635250000|2022-04-11 00:00:50|1067.2|1066.2|1065.3|1064.3|1067.6|1066.7|1065.3|1064.1|16
1649635260000|2022-04-11 00:01:00|1065.4|1064.4|1065.3|1064.3|1065.8|1064.6|1065|1064|2
1649635270000|2022-04-11 00:01:10|1065.4|1064.4|1067.6|1067|1067.6|1067|1065.4|1064|9
1649635280000|2022-04-11 00:01:20|1067.8|1066.8|1068|1066.5|1068.2|1067.5|1067.6|1066.3|5
1649635290000|2022-04-11 00:01:30|1068.1|1067.1|1069.1|1067.6|1069.1|1067.6|1067.6|1066.3|10
1649635300000|2022-04-11 00:01:40|1069.2|1067.7|1069.3|1067.8|1069.3|1068.1|1068.6|1067.7|3
1649635310000|2022-04-11 00:01:50|1069.4|1067.9|1069.7|1068.2|1069.7|1068.2|1069.4|1067.9|0
1649635320000|2022-04-11 00:02:00|1069.8|1068.3|1069.7|1068.2|1069.9|1069|1069.5|1068|2
1649635330000|2022-04-11 00:02:10|1069.8|1068.3|1068.7|1067.2|1069.8|1068.4|1068.2|1067.2|12
1649635340000|2022-04-11 00:02:20|1068.8|1067.3|1068.5|1067|1068.9|1067.4|1068.5|1067|0
1649635350000|2022-04-11 00:02:30|1068.4|1066.9|1068.5|1067|1068.6|1067.2|1068.2|1066.9|2
1649635360000|2022-04-11 00:02:40|1068.1|1067.5|1068.2|1066.7|1068.4|1067.5|1067.7|1066.7|1
1649635370000|2022-04-11 00:02:50|1067.9|1066.4|1067.9|1067.3|1067.9|1067.3|1067.4|1066.4|2
1649635380000|2022-04-11 00:03:00|1068|1067|1068|1067.4|1068|1067.4|1067.5|1066.6|3
1649635390000|2022-04-11 00:03:10|1068.6|1067.1|1069.4|1068.4|1069.7|1068.4|1068.3|1067.1|14
1649635400000|2022-04-11 00:03:20|1069.1|1068.5|1069.7|1068.2|1069.7|1068.5|1069.1|1068.2|2
1649635410000|2022-04-11 00:03:30|1069|1068|1068.7|1067.2|1069.6|1068.9|1068.6|1067.1|9
1649635420000|2022-04-11 00:03:40|1068.9|1067.4|1069.2|1068.2|1069.6|1068.2|1068.5|1067.4|3
1649635430000|2022-04-11 00:03:50|1069.3|1067.8|1069.1|1068.5|1069.3|1068.5|1069.1|1067.8|1
1649635440000|2022-04-11 00:04:00|1069.3|1068.7|1069.4|1067.9|1069.8|1068.7|1068.8|1067.7|7
1649635450000|2022-04-11 00:04:10|1069.5|1068|1069.9|1068.9|1069.9|1069|1069.5|1068|1
1649635460000|2022-04-11 00:04:20|1069.7|1069.1|1069.5|1068.9|1069.9|1069.3|1069.2|1068.4|7
1649635470000|2022-04-11 00:04:30|1069.2|1068.6|1069.1|1067.6|1069.5|1068.7|1069.1|1067.6|22
1649635480000|2022-04-11 00:04:40|1069.2|1067.7|1068.9|1067.4|1069.2|1067.7|1068.3|1067.3|2
1649635490000|2022-04-11 00:04:50|1069|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.3|1
1649635500000|2022-04-11 00:05:00|1069.1|1068.1|1067.6|1066.6|1069.4|1068.4|1067.5|1066.3|13
1649635510000|2022-04-11 00:05:10|1067.5|1066.5|1067.5|1066.5|1067.9|1066.5|1067.5|1066.3|1
1649635520000|2022-04-11 00:05:20|1067.6|1066.6|1067.6|1067|1067.6|1067|1067.6|1066.6|0
1649635540000|2022-04-11 00:05:40|1068.2|1066.7|1067.3|1066.7|1068.3|1067.1|1067.3|1066.3|18
1649635550000|2022-04-11 00:05:50|1067.8|1066.3|1066|1064.5|1067.9|1066.6|1066|1064.5|18
1649635560000|2022-04-11 00:06:00|1066.2|1064.7|1066.6|1065.6|1066.6|1065.6|1066.2|1064.7|4
1649635570000|2022-04-11 00:06:10|1067.2|1065.7|1066.6|1065.6|1067.3|1066.1|1066.6|1065.5|2
1649635580000|2022-04-11 00:06:20|1066.3|1065.7|1066.2|1065.6|1066.5|1065.7|1066.2|1065.5|2
1649635590000|2022-04-11 00:06:30|1066.5|1065|1065.4|1064.4|1066.5|1065|1065.4|1064.4|18
1649635600000|2022-04-11 00:06:40|1065.6|1064.6|1065.1|1064.5|1065.6|1064.6|1065.1|1064.4|6
1649635610000|2022-04-11 00:06:50|1065.5|1064.6|1065.3|1064.7|1065.9|1064.7|1065.3|1064.3|2
1649635620000|2022-04-11 00:07:00|1064.8|1063.8|1064.6|1064|1064.8|1064.2|1064.6|1063.8|2
1649635630000|2022-04-11 00:07:10|1064.3|1062.8|1064.4|1062.9|1064.4|1062.9|1064.3|1062.8|4
1649635640000|2022-04-11 00:07:20|1064.5|1063|1064.1|1063.1|1064.5|1063.1|1064.1|1063|0
1649635650000|2022-04-11 00:07:30|1064|1063.4|1064|1063.4|1064.6|1063.4|1063.7|1062.4|6
1649635660000|2022-04-11 00:07:40|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|3
1649635670000|2022-04-11 00:07:50|1063.9|1062.9|1063.7|1062.7|1064|1063.1|1063.5|1062.2|8
1649635680000|2022-04-11 00:08:00|1063.8|1062.2|1063.8|1062.3|1063.8|1062.3|1063.8|1062.2|3
1649635690000|2022-04-11 00:08:10|1063.7|1062.2|1064.1|1062.6|1064.2|1062.7|1063.7|1062.2|4
1649635700000|2022-04-11 00:08:20|1063.8|1062.3|1063.5|1062.5|1063.8|1062.5|1063.5|1062.1|0
1649635710000|2022-04-11 00:08:30|1064|1062.4|1064|1062.5|1064|1062.5|1063.9|1062.4|2
1649635720000|2022-04-11 00:08:40|1063.2|1062.6|1063.3|1062.3|1063.8|1062.6|1063.1|1062.1|16
1649635730000|2022-04-11 00:08:50|1063.7|1062.2|1063.6|1063|1063.8|1063|1063.5|1062.2|1
1649635750000|2022-04-11 00:09:10|1064.7|1063.2|1064.6|1063.1|1064.7|1063.4|1064.4|1063.1|1
1649635760000|2022-04-11 00:09:20|1064.1|1063.2|1064.2|1063.6|1064.7|1063.6|1064.1|1063.2|2
1649635770000|2022-04-11 00:09:30|1064.5|1063|1064.6|1063.1|1064.6|1063.4|1064.4|1063|1
1649635780000|2022-04-11 00:09:40|1064.4|1063.4|1065.4|1064.4|1065.4|1064.4|1064.3|1063.3|3
1649635790000|2022-04-11 00:09:50|1065.5|1064.8|1065.6|1065|1065.6|1065|1065.5|1064.5|0
1649635800000|2022-04-11 00:10:00|1065.5|1064.5|1065.3|1063.8|1065.5|1064.5|1065.1|1063.8|3
1649635810000|2022-04-11 00:10:10|1065.2|1063.7|1065.8|1064.3|1065.8|1064.3|1064.9|1063.7|3
1649635820000|2022-04-11 00:10:20|1065.6|1064.6|1065.6|1064.1|1065.8|1064.6|1065.5|1064.1|0
1649635830000|2022-04-11 00:10:30|1065.5|1064|1065.2|1063.7|1065.5|1064.2|1065.2|1063.7|1
1649635850000|2022-04-11 00:10:50|1065.1|1063.6|1064.9|1063.4|1065.1|1063.6|1064.9|1063.4|0
1649635860000|2022-04-11 00:11:00|1064.8|1063.3|1064.5|1063|1064.8|1063.3|1064.5|1063|0
1649635880000|2022-04-11 00:11:20|1064.2|1063.2|1064.1|1063.1|1064.2|1063.2|1064.1|1063.1|0
1649635890000|2022-04-11 00:11:30|1063.6|1062.6|1064.1|1063.1|1064.1|1063.1|1063.6|1062.6|2
1649635900000|2022-04-11 00:11:40|1063.9|1062.9|1063.6|1062.6|1064.4|1063.1|1063.6|1062.6|10
1649635910000|2022-04-11 00:11:50|1063.9|1062.4|1064.4|1062.9|1064.4|1062.9|1063.2|1062.3|7
1649635920000|2022-04-11 00:12:00|||||||||1
1649635930000|2022-04-11 00:12:10|1064.3|1062.8|1065.1|1063.6|1065.2|1063.7|1064.2|1062.8|10
1649635940000|2022-04-11 00:12:20|1065.9|1064.4|1066|1064.5|1066.1|1064.6|1065.9|1064.4|6
1649635950000|2022-04-11 00:12:30|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|0
1649635960000|2022-04-11 00:12:40|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1649635970000|2022-04-11 00:12:50|1065.8|1064.9|1065.9|1064.9|1065.9|1064.9|1065.8|1064.8|0
1649635980000|2022-04-11 00:13:00|1065.8|1064.4|1065.6|1064.1|1065.8|1064.4|1065.6|1064.1|1
1649635990000|2022-04-11 00:13:10|1065.5|1064|1065.4|1063.9|1065.5|1064|1065.4|1063.9|1
1649636000000|2022-04-11 00:13:20|1065.2|1064.2|1065.5|1064|1065.5|1064.2|1065.2|1063.8|0
1649636010000|2022-04-11 00:13:30|1065.1|1064.5|1065.6|1065|1065.6|1065|1065.1|1064.5|1
1649636020000|2022-04-11 00:13:40|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1649636030000|2022-04-11 00:13:50|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.5|1064.6|0
1649636040000|2022-04-11 00:14:00|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|0
1649636050000|2022-04-11 00:14:10|1065.5|1064.9|1065.8|1065.2|1065.8|1065.2|1065.5|1064.9|1
1649636060000|2022-04-11 00:14:20|1065.7|1065.1|1066|1064.5|1066|1065.1|1065.7|1064.5|2
1649636070000|2022-04-11 00:14:30|1065.2|1064.2|1065.2|1064.2|1065.7|1064.2|1065.2|1064.1|2
1649636080000|2022-04-11 00:14:40|1065|1064.4|1065|1064.4|1065|1064.4|1064.9|1064.3|0
1649636090000|2022-04-11 00:14:50|1064.9|1064.3|1065.2|1064.2|1065.6|1064.4|1064.8|1064|27
1649636110000|2022-04-11 00:15:10|1065.3|1064.3|1065.2|1064.2|1065.3|1064.3|1065.2|1064.2|2
1649636120000|2022-04-11 00:15:20|1065.3|1063.8|1064.6|1063.6|1065.3|1063.9|1064.4|1063.6|2
1649636130000|2022-04-11 00:15:30|1064.5|1063.9|1064.7|1063.7|1064.7|1063.9|1064.3|1063.4|7
1649636140000|2022-04-11 00:15:40|1064.6|1063.6|1064.2|1063.6|1064.6|1063.7|1064|1063.3|1
1649636150000|2022-04-11 00:15:50|1064.5|1063.5|1065.1|1064.1|1065.2|1064.3|1064.5|1063.5|3
1649636160000|2022-04-11 00:16:00|1064.9|1064.3|1064.9|1064.3|1065|1064.4|1064.9|1064.3|0
1649636170000|2022-04-11 00:16:10|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|0
1649636180000|2022-04-11 00:16:20|1064.9|1064.3|1065.7|1064.2|1065.7|1064.3|1064.9|1064.2|1
1649636190000|2022-04-11 00:16:30|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|0
1649636200000|2022-04-11 00:16:40|1065.6|1064.1|1065.6|1064.1|1065.9|1065.3|1065.4|1064.1|5
1649636210000|2022-04-11 00:16:50|1065.2|1064.2|1065.6|1064.1|1065.7|1064.2|1065.2|1064.1|1
1649636220000|2022-04-11 00:17:00|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.6|1064.1|0
1649636230000|2022-04-11 00:17:10|1065.6|1064.1|1065.6|1064.1|1065.7|1064.2|1065.6|1064.1|0
1649636240000|2022-04-11 00:17:20|1065.7|1064.2|1065.3|1064.3|1065.7|1064.3|1065.3|1064.2|0
1649636250000|2022-04-11 00:17:30|1065.2|1064.2|1065.1|1064.1|1065.2|1064.2|1065.1|1064.1|0
1649636260000|2022-04-11 00:17:40|1064.9|1064.3|1064.7|1063.7|1064.9|1064.3|1064.7|1063.7|1
1649636270000|2022-04-11 00:17:50|1064.5|1063.9|1064.6|1063.6|1064.6|1063.9|1064.5|1063.6|0
1649636280000|2022-04-11 00:18:00|1064.3|1063.7|1065|1063.5|1065.1|1063.7|1064.2|1063.4|1
1649636290000|2022-04-11 00:18:10|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|0
1649636300000|2022-04-11 00:18:20|1065|1063.5|1065.1|1063.6|1065.1|1063.6|1065|1063.5|0
1649636320000|2022-04-11 00:18:40|1064.8|1063.8|1064.6|1063.1|1065.1|1063.8|1064.6|1063.1|0
1649636330000|2022-04-11 00:18:50|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1649636340000|2022-04-11 00:19:00|1064.1|1062.6|1063.7|1062.7|1064.1|1062.7|1063.7|1062.5|0
1649636350000|2022-04-11 00:19:10|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1
1649636360000|2022-04-11 00:19:20|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1649636370000|2022-04-11 00:19:30|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|0
1649636400000|2022-04-11 00:20:00|1063.4|1062.8|1063.7|1062.7|1063.7|1062.8|1063.4|1062.7|2
1649636420000|2022-04-11 00:20:20|1063.6|1062.6|1063.5|1062.5|1063.6|1062.6|1063.5|1062.5|2
1649636430000|2022-04-11 00:20:30|1063.2|1062.6|1062.2|1061.6|1063.2|1062.6|1062.2|1061.4|2
1649636450000|2022-04-11 00:20:50|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|1
1649636460000|2022-04-11 00:21:00|1062.1|1061.5|1062|1061.4|1062.1|1061.5|1062|1061.4|0
1649636470000|2022-04-11 00:21:10|1061.9|1061.3|1062.1|1061.1|1062.1|1061.3|1061.7|1061|3
1649636480000|2022-04-11 00:21:20|1062.2|1061.2|1062.1|1061.5|1062.2|1061.5|1062.1|1061.2|2
1649636490000|2022-04-11 00:21:30|1062.2|1061.6|1063.6|1062.1|1063.6|1062.1|1062.2|1061.6|2
1649636520000|2022-04-11 00:22:00|1063.4|1061.9|1063.4|1061.9|1063.4|1062|1063|1061.9|0
1649636530000|2022-04-11 00:22:10|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|0
1649636540000|2022-04-11 00:22:20|1063.2|1062.2|1063.4|1061.9|1063.4|1062.2|1063.2|1061.9|0
1649636550000|2022-04-11 00:22:30|1063|1062|1062.9|1062.3|1063|1062.3|1062.6|1061.6|6
1649636560000|2022-04-11 00:22:40|1063.1|1062.1|1063.5|1062.5|1063.5|1062.5|1063.1|1062.1|0
1649636580000|2022-04-11 00:23:00|1063.4|1062.4|1063.1|1062.1|1063.4|1062.6|1062.9|1062.1|0
1649636610000|2022-04-11 00:23:30|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|0
1649636620000|2022-04-11 00:23:40|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1649636630000|2022-04-11 00:23:50|1063.3|1062.7|1064.5|1063|1064.5|1063|1063.3|1062.7|2
1649636670000|2022-04-11 00:24:30|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1649636680000|2022-04-11 00:24:40|1064.7|1063.2|1064.5|1063|1064.7|1063.2|1064.5|1063|0
1649636700000|2022-04-11 00:25:00|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|2
1649636710000|2022-04-11 00:25:10|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|0
1649636720000|2022-04-11 00:25:20|1063.8|1062.3|1063.6|1062.1|1063.8|1062.3|1063.6|1062.1|1
1649636730000|2022-04-11 00:25:30|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1
1649636740000|2022-04-11 00:25:40|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|0
1649636750000|2022-04-11 00:25:50|1063.9|1062.4|1063.6|1062.1|1063.9|1062.4|1063.6|1062.1|0
1649636760000|2022-04-11 00:26:00|1063.7|1062.2|1064.2|1062.7|1064.2|1062.7|1063.2|1062.2|2
1649636800000|2022-04-11 00:26:40|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|0
1649636810000|2022-04-11 00:26:50|1063.7|1063.1|1063.3|1062.3|1063.9|1063.1|1063.3|1062.1|0
1649636820000|2022-04-11 00:27:00|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1
1649636830000|2022-04-11 00:27:10|1063.8|1062.8|1063.9|1062.4|1063.9|1062.8|1063.8|1062.4|0
1649636850000|2022-04-11 00:27:30|1063.7|1062.7|1063.9|1062.4|1064|1063|1063.6|1062.4|1
1649636860000|2022-04-11 00:27:40|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1649636880000|2022-04-11 00:28:00|1063.7|1062.2|1063.4|1062.4|1063.7|1062.4|1063.4|1062.2|0
1649636890000|2022-04-11 00:28:10|1063.7|1062.2|1063.4|1061.9|1063.7|1062.3|1063.3|1061.9|0
1649636900000|2022-04-11 00:28:20|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|0
1649636910000|2022-04-11 00:28:30|1063.1|1062.1|1063.1|1062.1|1063.3|1062.1|1063.1|1061.7|0
1649636920000|2022-04-11 00:28:40|1063.3|1061.8|1063.2|1062.2|1063.3|1062.5|1062.7|1061.7|1
1649636940000|2022-04-11 00:29:00|1063.4|1061.9|1063.1|1062.1|1063.4|1062.2|1063.1|1061.9|0
1649636950000|2022-04-11 00:29:10|1062.7|1061.7|1063.6|1062.1|1063.6|1062.1|1062.7|1061.7|1
1649636960000|2022-04-11 00:29:20|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.3|1061.8|0
1649636970000|2022-04-11 00:29:30|1063.5|1062|1063.1|1062.1|1063.5|1062.1|1063.1|1062|0
1649636980000|2022-04-11 00:29:40|1063.2|1062.2|1063.6|1062.6|1063.6|1062.6|1063.2|1062.2|1
1649636990000|2022-04-11 00:29:50|1063.7|1062.7|1063.9|1062.4|1064.1|1062.7|1063.7|1062.4|1
1649637000000|2022-04-11 00:30:00|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1649637030000|2022-04-11 00:30:30|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1649637050000|2022-04-11 00:30:50|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|0
1649637060000|2022-04-11 00:31:00|1063.4|1061.9|1063.3|1062.3|1063.4|1062.3|1063.2|1061.9|0
1649637070000|2022-04-11 00:31:10|1063.2|1062.6|1063.4|1062.4|1063.6|1062.6|1063.2|1062.4|1
1649637080000|2022-04-11 00:31:20|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|0
1649637090000|2022-04-11 00:31:30|1063.5|1062.9|1063.8|1062.8|1064.1|1063|1063.5|1062.6|1
1649637110000|2022-04-11 00:31:50|1063.6|1062.6|1063.6|1062.1|1063.6|1062.6|1062.9|1061.8|3
1649637120000|2022-04-11 00:32:00|1063.3|1062.3|1063.4|1061.9|1063.6|1062.3|1063.3|1061.9|0
1649637130000|2022-04-11 00:32:10|1063.1|1062.1|1063|1062.4|1063.1|1062.4|1062.9|1062.1|0
1649637140000|2022-04-11 00:32:20|1063.2|1062.2|1063|1062.4|1063.2|1062.4|1063|1062.2|0
1649637160000|2022-04-11 00:32:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1
1649637170000|2022-04-11 00:32:50|||||||||18
1649637180000|2022-04-11 00:33:00|1063.3|1062.3|1063.1|1062.5|1063.3|1062.5|1063.1|1062.3|0
1649637190000|2022-04-11 00:33:10|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1649637200000|2022-04-11 00:33:20|1063.3||1063.3||1063.3||1063.3||1
1649637210000|2022-04-11 00:33:30|1063.5|1062.5|1063.3|1062.3|1063.7|1062.5|1063.3|1062.2|1
1649637220000|2022-04-11 00:33:40|1063.4|1061.9|1062.6|1062|1063.4|1062.3|1062.6|1061.9|0
1649637240000|2022-04-11 00:34:00|1063.1|1062.1|1062.8|1061.8|1063.1|1062.4|1062.7|1061.7|10
1649637250000|2022-04-11 00:34:10|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1649637260000|2022-04-11 00:34:20|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|0
1649637270000|2022-04-11 00:34:30|1063.5|1062.5|1063.6|1062.6|1063.6|1062.6|1063.5|1062.5|0
1649637280000|2022-04-11 00:34:40|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1649637310000|2022-04-11 00:35:10|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|0
1649637320000|2022-04-11 00:35:20|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1649637340000|2022-04-11 00:35:40|1063||1063||1063||1063||0
1649637350000|2022-04-11 00:35:50|||||||||5
1649637360000|2022-04-11 00:36:00|1063.6|1062.1|1063.5|1062|1063.6|1062.1|1063.5|1062|0
1649637400000|2022-04-11 00:36:40|1063||1063||1063||1063||0
1649637410000|2022-04-11 00:36:50|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1
1649637420000|2022-04-11 00:37:00|1063.3|1061.8|1062.9|1061.4|1063.3|1061.8|1062.9|1061.4|0
1649637440000|2022-04-11 00:37:20|1063|1061.5|1061.7|1061.1|1063|1061.7|1061.7|1061.1|2
1649637450000|2022-04-11 00:37:30|1061.8|1060.8|1061.6|1060.6|1061.8|1060.8|1061.6|1060.6|0
1649637460000|2022-04-11 00:37:40|1061.7|1060.7|1062.6|1061.1|1062.6|1061.1|1061.7|1060.7|4
1649637470000|2022-04-11 00:37:50|1062.5|1061|1062.4|1060.9|1062.5|1061|1062.4|1060.9|5
1649637480000|2022-04-11 00:38:00|1062.3|1060.8|1061.6|1061|1062.4|1061.1|1061.6|1060.8|0
1649637490000|2022-04-11 00:38:10|1061.5|1060.5|1061.5|1060.9|1061.6|1060.9|1061.2|1060.1|2
1649637500000|2022-04-11 00:38:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1649637510000|2022-04-11 00:38:30|1061.5|1060.9|1061.5|1060.5|1061.7|1060.9|1061.5|1060.2|1
1649637520000|2022-04-11 00:38:40|1061.6|1060.6|1061.2|1060.2|1061.6|1060.6|1061.2|1060.1|1
1649637530000|2022-04-11 00:38:50|1061.6|1060.1|1061.5|1060.5|1061.6|1060.5|1060.9|1060.1|0
1649637540000|2022-04-11 00:39:00|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1649637550000|2022-04-11 00:39:10|1061.6|1060.6|1061.7|1060.2|1061.7|1060.6|1061.6|1060.2|0
1649637560000|2022-04-11 00:39:20|1061.6|1060.6|1061.9|1060.4|1062|1060.6|1061.6|1060.4|1
1649637570000|2022-04-11 00:39:30|1062|1060.5|1061.7|1060.7|1062|1060.7|1061.7|1060.4|0
1649637580000|2022-04-11 00:39:40|1062|1060.5|1062.4|1060.9|1062.4|1060.9|1062|1060.5|0
1649637590000|2022-04-11 00:39:50|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|0
1649637600000|2022-04-11 00:40:00|1062.4|1060.9|1062.5|1061|1062.6|1061.1|1062.4|1060.9|1
1649637620000|2022-04-11 00:40:20|1062.2|1060.7|1061.6|1061|1062.2|1061.1|1061.6|1060.7|0
1649637630000|2022-04-11 00:40:30|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1649637660000|2022-04-11 00:41:00|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|0
1649637670000|2022-04-11 00:41:10|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1649637710000|2022-04-11 00:41:50|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|0
1649637720000|2022-04-11 00:42:00|1062|1061.4|1062.6|1061.6|1062.6|1061.6|1062|1061.4|0
1649637730000|2022-04-11 00:42:10|1063.1|1062.1|1063|1062|1063.7|1062.2|1063|1061.9|0
1649637760000|2022-04-11 00:42:40|1063.2|1061.7|1063|1062|1063.2|1062|1063|1061.7|1
1649637770000|2022-04-11 00:42:50|1063.5||1063.5||1063.5||1063.5||0
1649637840000|2022-04-11 00:44:00|1064.2|1063.6|1064.9|1063.4|1064.9|1063.6|1064.2|1063.4|1
1649637850000|2022-04-11 00:44:10|1064.8|1063.3|1064.7|1063.2|1064.8|1063.3|1064.7|1063.2|0
1649637920000|2022-04-11 00:45:20|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1649637970000|2022-04-11 00:46:10|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1649637980000|2022-04-11 00:46:20|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1
1649637990000|2022-04-11 00:46:30|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|2
1649638000000|2022-04-11 00:46:40|1065.2|1063.7|1065.4|1063.9|1065.4|1063.9|1065.2|1063.7|0
1649638010000|2022-04-11 00:46:50|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|0
1649638020000|2022-04-11 00:47:00|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|0
1649638030000|2022-04-11 00:47:10|1065.9|1064.4|1065.8|1064.3|1065.9|1064.4|1065.8|1064.3|1
1649638060000|2022-04-11 00:47:40|1065.5|1064.5|1065.7|1064.7|1065.7|1064.8|1065.4|1064.5|0
1649638080000|2022-04-11 00:48:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|0
1649638090000|2022-04-11 00:48:10|1065.6|1064.6|1065.4|1064.4|1065.6|1064.6|1065.4|1064.4|1
1649638100000|2022-04-11 00:48:20|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|0
1649638110000|2022-04-11 00:48:30|1066.4|1065.1|1066.3|1064.8|1066.4|1065.1|1066.3|1064.8|1
1649638120000|2022-04-11 00:48:40|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|0
1649638140000|2022-04-11 00:49:00|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1
1649638160000|2022-04-11 00:49:20|1066.3|1064.8|1066.6|1065.1|1066.6|1065.1|1066.2|1064.7|1
1649638170000|2022-04-11 00:49:30|1066.7|1065.6|1066.7|1065.2|1066.7|1065.6|1066.7|1065.2|2
1649638180000|2022-04-11 00:49:40|1066.9|1065.4|1067|1065.5|1067.1|1065.6|1066.9|1065.4|3
1649638190000|2022-04-11 00:49:50|1067.1|1065.6|1068.6|1067.1|1068.6|1067.1|1067.1|1065.6|7
1649638200000|2022-04-11 00:50:00|1068.5|1067|1068.4|1066.9|1068.5|1067|1068.4|1066.9|0
1649638220000|2022-04-11 00:50:20|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|2
1649638230000|2022-04-11 00:50:30|1068.1|1066.6|1068.2|1066.7|1068.2|1066.7|1068.1|1066.6|2
1649638250000|2022-04-11 00:50:50|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1649638260000|2022-04-11 00:51:00|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|2
1649638270000|2022-04-11 00:51:10|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1649638280000|2022-04-11 00:51:20|1067.5|1066.9|1068.2|1066.7|1068.2|1066.9|1067.5|1066.4|0
1649638290000|2022-04-11 00:51:30|1067.8|1067.2|1068.2|1066.7|1068.2|1067.2|1067.8|1066.7|0
1649638330000|2022-04-11 00:52:10|1067.9|1066.9|1067.8|1066.8|1067.9|1066.9|1067.8|1066.8|0
1649638350000|2022-04-11 00:52:30|||||||||1
1649638360000|2022-04-11 00:52:40|1068.4|1066.9|1069|1068|1069|1068|1068.1|1066.9|8
1649638370000|2022-04-11 00:52:50|1068.8|1068.2|1069|1068|1069|1068.2|1068.8|1068|1
1649638380000|2022-04-11 00:53:00|1068.8|1068.2|1068.2|1067.2|1068.8|1068.2|1067.2|1066.5|4
1649638390000|2022-04-11 00:53:10|1068.5|1067|1067.7|1067.1|1068.5|1067.1|1067.7|1067|0
1649638400000|2022-04-11 00:53:20|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1649638410000|2022-04-11 00:53:30|1068.4|1066.9|1068.5|1067|1068.5|1067|1068.4|1066.9|0
1649638420000|2022-04-11 00:53:40|1068.2|1067.2|1068.5|1067|1068.5|1067.2|1068.2|1067|0
1649638430000|2022-04-11 00:53:50|1068.4|1066.9|1068.1|1066.6|1068.4|1066.9|1068|1066.5|1
1649638440000|2022-04-11 00:54:00|1068|1066.5|1068.3|1066.8|1068.3|1067|1068|1066.5|0
1649638450000|2022-04-11 00:54:10|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1649638470000|2022-04-11 00:54:30|||||||||2
1649638490000|2022-04-11 00:54:50|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1
1649638500000|2022-04-11 00:55:00|1068.3|1066.8|1068.2|1066.7|1068.3|1066.8|1068.2|1066.7|4
1649638510000|2022-04-11 00:55:10|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1649638520000|2022-04-11 00:55:20|||||||||1
1649638530000|2022-04-11 00:55:30|1067.9|1066.4|1068.1|1066.6|1068.1|1066.6|1067.9|1066.4|0
1649638540000|2022-04-11 00:55:40|1067.7|1067.1|1068.5|1067|1068.5|1067.3|1067.7|1067|0
1649638550000|2022-04-11 00:55:50|1068.4|1066.9|1068.2|1067.2|1068.4|1067.2|1068.2|1066.9|0
1649638560000|2022-04-11 00:56:00|1068.3|1067.3|1068.9|1067.4|1068.9|1067.4|1068.3|1067.3|2
1649638570000|2022-04-11 00:56:10|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|0
1649638580000|2022-04-11 00:56:20|1069.1|1067.6|1069.2|1067.7|1069.2|1068|1068.6|1067.5|1
1649638590000|2022-04-11 00:56:30|1068.9|1067.4|1068.6|1067.1|1068.9|1067.4|1068.4|1067.1|0
1649638620000|2022-04-11 00:57:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1649638630000|2022-04-11 00:57:10|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1649638660000|2022-04-11 00:57:40|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1649638670000|2022-04-11 00:57:50|1068.5|1067.5|1068.6|1067.1|1068.6|1067.5|1068.5|1067.1|0
1649638680000|2022-04-11 00:58:00|1068.5|1067|1068.6|1067.1|1068.6|1067.1|1068.5|1067|2
1649638690000|2022-04-11 00:58:10|||||||||1
1649638720000|2022-04-11 00:58:40|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1649638730000|2022-04-11 00:58:50|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1649638740000|2022-04-11 00:59:00|1068.1|1067.5|1069|1067.5|1069|1067.5|1068.1|1067.3|1
1649638750000|2022-04-11 00:59:10|1068.9|1067.4|1068.7|1067.2|1068.9|1067.4|1068.6|1067.1|2
1649638800000|2022-04-11 01:00:00|1068.6|1067.1|1067.9|1066.9|1068.6|1067.1|1067.9|1066.8|0
1649638810000|2022-04-11 01:00:10|1068|1067|1067.3|1065.8|1068|1067|1067.3|1065.8|2
1649638820000|2022-04-11 01:00:20|1067.2|1065.7|1067.4|1065.9|1067.4|1065.9|1067.2|1065.7|0
1649638830000|2022-04-11 01:00:30|1067.2|1066.2|1067.2|1066.2|1067.6|1066.2|1067.1|1065.8|0
1649638850000|2022-04-11 01:00:50|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1649638860000|2022-04-11 01:01:00|1065.8|1065.2|1066.5|1065|1066.5|1065.2|1065.6|1064.3|7
1649638870000|2022-04-11 01:01:10|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1649638880000|2022-04-11 01:01:20|1066.5|1065|1066.4|1064.9|1066.5|1065|1066.4|1064.9|0
1649638890000|2022-04-11 01:01:30|1066.5|1065|1066.4|1064.9|1066.5|1065|1066.4|1064.9|0
1649638910000|2022-04-11 01:01:50|1065.9|1064.6|1066.7|1065.2|1066.8|1065.3|1065.8|1064.5|4
1649638940000|2022-04-11 01:02:20|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1649638960000|2022-04-11 01:02:40|1067.1|1065.6|1067|1066|1067.2|1066.1|1067|1065.6|0
1649638980000|2022-04-11 01:03:00|1067.6|1066.1|1067.6|1066.1|1067.7|1066.2|1067.6|1066.1|0
1649638990000|2022-04-11 01:03:10|1067.5|1066|1068.1|1066.6|1068.1|1066.6|1067.5|1066|0
1649639000000|2022-04-11 01:03:20|1068.3|1066.8|1068.1|1066.6|1068.3|1066.8|1068.1|1066.6|0
1649639030000|2022-04-11 01:03:50|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1649639040000|2022-04-11 01:04:00|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1649639050000|2022-04-11 01:04:10|1068.2|1066.7|1068|1066.5|1068.2|1066.7|1068|1066.5|0
1649639070000|2022-04-11 01:04:30|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1649639090000|2022-04-11 01:04:50|1068|1066.5|1068.1|1066.6|1068.1|1066.6|1068|1066.5|0
1649639100000|2022-04-11 01:05:00|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1649639120000|2022-04-11 01:05:20|1067.7|1066.7|1068.3|1067.3|1068.3|1067.3|1067.7|1066.5|1
1649639130000|2022-04-11 01:05:30|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1649639160000|2022-04-11 01:06:00|1068.3|1067.3|1068|1067.4|1068.3|1067.4|1068|1067.1|1
1649639170000|2022-04-11 01:06:10|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1067.9|1067.1|2
1649639180000|2022-04-11 01:06:20|1068|1067.2|1068|1067|1068|1067.2|1068|1067|1
1649639190000|2022-04-11 01:06:30|1067.8|1067.2|1068|1067|1068|1067.2|1067.8|1066.9|0
1649639210000|2022-04-11 01:06:50|1068.4|1066.9|1068.4|1066.9|1068.4|1067.1|1068.1|1066.8|0
1649639220000|2022-04-11 01:07:00|1068.3|1066.8|1068.6|1067.1|1068.6|1067.1|1068.3|1066.8|0
1649639250000|2022-04-11 01:07:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1649639260000|2022-04-11 01:07:40|1069.2|1067.7|1069.1|1067.6|1069.2|1067.7|1069.1|1067.6|2
1649639270000|2022-04-11 01:07:50|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1
1649639280000|2022-04-11 01:08:00|1069|1068|1069|1068|1069|1068|1069|1068|0
1649639300000|2022-04-11 01:08:20|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1649639320000|2022-04-11 01:08:40|1069|1068|1069|1068|1069|1068|1069|1068|0
1649639340000|2022-04-11 01:09:00|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1
1649639350000|2022-04-11 01:09:10|1069|1068|1069|1068|1069|1068|1069|1068|0
1649639360000|2022-04-11 01:09:20|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1649639370000|2022-04-11 01:09:30|1069.1|1067.6|1069|1067.5|1069.1|1067.8|1068.8|1067.5|3
1649639380000|2022-04-11 01:09:40|1068.7|1067.7|1069.1|1067.6|1069.2|1068|1068.7|1067.5|0
1649639400000|2022-04-11 01:10:00|1068.9|1067.9|1069|1067.5|1069.1|1067.9|1068.9|1067.5|0
1649639410000|2022-04-11 01:10:10|1068.9|1067.4|1068.6|1067.6|1068.9|1068|1068.5|1067.4|4
1649639420000|2022-04-11 01:10:20|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1649639430000|2022-04-11 01:10:30|1068.7|1067.7|1068.8|1067.8|1069|1068.1|1068.7|1067.5|0
1649639450000|2022-04-11 01:10:50|1068.7|1068.1|1069|1068|1069|1068.1|1068.7|1068|1
1649639460000|2022-04-11 01:11:00|1069.2|1068.2|1069.2|1068.2|1069.4|1068.2|1069.2|1067.9|0
1649639500000|2022-04-11 01:11:40|1069.6|1068.1|1070.4|1068.9|1070.4|1068.9|1069.4|1068.1|1
1649639520000|2022-04-11 01:12:00|1069.8|1068.8|1069.8|1068.8|1070.2|1068.8|1069.8|1068.6|0
1649639530000|2022-04-11 01:12:10|1069.7|1068.7|1069.8|1068.8|1069.8|1069|1069.6|1068.7|0
1649639540000|2022-04-11 01:12:20|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1649639550000|2022-04-11 01:12:30|1070.5|1069|1070.4|1068.9|1070.5|1069|1070.4|1068.9|3
1649639560000|2022-04-11 01:12:40|1070.2|1069.2|1072.9|1071.4|1072.9|1071.9|1070.2|1069.2|3
1649639570000|2022-04-11 01:12:50|1072.7|1071.2|1072.5|1071.5|1072.9|1071.6|1072.5|1071.2|0
1649639580000|2022-04-11 01:13:00|1072.3|1071.7|1072.9|1072.3|1073|1072.4|1072.3|1071.7|1
1649639590000|2022-04-11 01:13:10|1073|1072.4|1073.1|1072.1|1073.6|1072.6|1073|1072.1|8
1649639600000|2022-04-11 01:13:20|1072.9|1072.3|1073.7|1072.2|1073.7|1072.3|1072.9|1072.1|11
1649639610000|2022-04-11 01:13:30|1073.5|1072.5|1073.6|1072.6|1073.6|1072.6|1073.5|1072.5|2
1649639620000|2022-04-11 01:13:40|1074|1073|1074|1073|1074|1073.2|1073.8|1072.9|2
1649639640000|2022-04-11 01:14:00|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|4
1649639650000|2022-04-11 01:14:10|1073.9|1072.4|1074.1|1072.6|1074.1|1072.7|1073.5|1072.4|4
1649639660000|2022-04-11 01:14:20|1073.3|1072.7|1072.5|1071.5|1073.3|1072.7|1072.5|1071.5|1
1649639670000|2022-04-11 01:14:30|1072.6|1071.6|1072.5|1071.5|1072.6|1071.6|1072.5|1071.5|0
1649639690000|2022-04-11 01:14:50|1072.4|1070.9|1072.5|1071|1072.5|1071|1072.4|1070.9|2
1649639700000|2022-04-11 01:15:00|1072.1|1071.5|1073.7|1072.2|1073.7|1072.2|1072.1|1071.5|2
1649639710000|2022-04-11 01:15:10|1073.8|1072.3|1073.5|1072|1073.8|1072.3|1073.5|1072|0
1649639720000|2022-04-11 01:15:20|1074.4|1072.9|1074|1073|1074.4|1073.1|1074|1072.9|5
1649639740000|2022-04-11 01:15:40|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1649639750000|2022-04-11 01:15:50|1074.5|1073|1074.7|1073.2|1075.1|1073.6|1074.4|1072.9|11
1649639760000|2022-04-11 01:16:00|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.6|1073.1|4
1649639770000|2022-04-11 01:16:10|1074.5|1073.9|1074.6|1073.1|1074.6|1073.9|1074.5|1073.1|0
1649639800000|2022-04-11 01:16:40|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1649639810000|2022-04-11 01:16:50|1074.1|1072.6|1074.7|1073.2|1074.7|1073.2|1074.1|1072.6|0
1649639820000|2022-04-11 01:17:00|1074.5|1073.5|1075.1|1073.6|1075.1|1073.8|1074.3|1073.5|3
1649639840000|2022-04-11 01:17:20|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1649639870000|2022-04-11 01:17:50|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1649639880000|2022-04-11 01:18:00|1074.8|1073.6|1074.5|1073.9|1075|1073.9|1074.5|1073.3|7
1649639890000|2022-04-11 01:18:10|1074.4|1073.8|1074.8|1074.2|1074.8|1074.2|1074.4|1073.8|3
1649639900000|2022-04-11 01:18:20|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1
1649639920000|2022-04-11 01:18:40|1075.2|1074.2|1075.1|1073.6|1075.4|1074.2|1075.1|1073.6|4
1649639930000|2022-04-11 01:18:50|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.1|1073.6|0
1649639940000|2022-04-11 01:19:00|1075.1|1073.6|1075.4|1074.4|1075.4|1074.6|1075|1073.6|3
1649639950000|2022-04-11 01:19:10|1075.5|1074|1075.5|1074.5|1075.5|1074.5|1075.5|1074|0
1649639960000|2022-04-11 01:19:20|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1649639970000|2022-04-11 01:19:30|1075.2|1074.2|1075|1073.5|1075.2|1074.4|1075|1073.5|3
1649640000000|2022-04-11 01:20:00|1074.5||1074.5||1074.5||1074.5||1
1649640030000|2022-04-11 01:20:30|1074.3|1073.7|1074.2|1073.6|1074.3|1073.7|1074.2|1073.6|0
1649640050000|2022-04-11 01:20:50|1074.3|1073.7|1075.5|1074.5|1075.6|1074.6|1074.3|1073.7|5
1649640090000|2022-04-11 01:21:30|1075.6|1075|1075.4|1074.4|1075.6|1075|1075.4|1074.4|0
1649640100000|2022-04-11 01:21:40|1075.2|1074.2|1075.6|1074.1|1075.7|1074.2|1075.2|1074|0
1649640110000|2022-04-11 01:21:50|1075.5|1074|1075.6|1074.1|1075.6|1074.1|1075.5|1074|0
1649640120000|2022-04-11 01:22:00|1075.5|1074|1075.5|1074|1075.6|1074.1|1075.5|1074|0
1649640130000|2022-04-11 01:22:10|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1649640140000|2022-04-11 01:22:20|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|2
1649640150000|2022-04-11 01:22:30|1075.6|1074.6|1075.3|1074.7|1075.6|1074.7|1075.3|1074.6|0
1649640160000|2022-04-11 01:22:40|1075.6|1074.6|1075.6|1074.6|1075.6|1074.7|1075.3|1074.6|0
1649640170000|2022-04-11 01:22:50|1075.4|1074.8|1075.5|1074|1075.9|1074.8|1075.4|1074|2
1649640180000|2022-04-11 01:23:00|||||||||1
1649640190000|2022-04-11 01:23:10|1075.2|1074.2|1075.3|1074.3|1075.3|1074.3|1075.2|1074.2|0
1649640210000|2022-04-11 01:23:30|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1649640240000|2022-04-11 01:24:00|1074.8|1074.2|1074.7|1073.2|1074.8|1074.2|1074.5|1073|4
1649640270000|2022-04-11 01:24:30|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1649640280000|2022-04-11 01:24:40|1074.7|1073.2|1073.6|1073|1074.7|1073.2|1073.6|1073|2
1649640290000|2022-04-11 01:24:50|1074.3|1073.3|1074.7|1073.2|1074.7|1073.3|1074.3|1073.2|3
1649640300000|2022-04-11 01:25:00|1074.6|1073.1|1074.3|1073.3|1074.6|1073.4|1074.3|1073|0
1649640320000|2022-04-11 01:25:20|1074.5|1073|1074.7|1073.2|1074.7|1073.2|1074.5|1073|0
1649640330000|2022-04-11 01:25:30|1074.5|1073|1074.8|1073.3|1074.8|1073.7|1074.3|1072.9|1
1649640340000|2022-04-11 01:25:40|1074.7|1073.2|1074.7|1073.2|1074.8|1073.3|1074.7|1073.2|0
1649640350000|2022-04-11 01:25:50|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1649640360000|2022-04-11 01:26:00|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1649640370000|2022-04-11 01:26:10|1074.4|1072.9|1074.5|1073|1074.8|1073.3|1074.4|1072.9|0
1649640420000|2022-04-11 01:27:00|1074.2|1073.2|1074.1|1073.1|1074.2|1073.2|1074.1|1073.1|3
1649640430000|2022-04-11 01:27:10|1074.6|1073|1074.5|1073|1074.6|1073|1074.5|1073|2
1649640440000|2022-04-11 01:27:20|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|0
1649640450000|2022-04-11 01:27:30|1074.6|1073.1|1074.5|1073|1074.6|1073.1|1074.5|1073|0
1649640460000|2022-04-11 01:27:40|1074.4|1072.9|1074.1|1073.1|1074.4|1073.1|1074.1|1072.9|0
1649640470000|2022-04-11 01:27:50|1074|1073|1074|1073|1074|1073|1074|1073|0
1649640480000|2022-04-11 01:28:00|1073.8|1073.2|1073|1072|1073.8|1073.2|1072.9|1071.9|0
1649640510000|2022-04-11 01:28:30|1073.1|1072.1|1073.2|1071.7|1073.2|1072.1|1073|1071.7|2
1649640520000|2022-04-11 01:28:40|1073.1|1072.1|1073|1072.4|1073.1|1072.4|1072.9|1072.1|0
1649640530000|2022-04-11 01:28:50|1073.7|1072.2|1073.1|1072.1|1073.8|1072.5|1073.1|1072.1|2
1649640570000|2022-04-11 01:29:30|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1649640580000|2022-04-11 01:29:40|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1
1649640590000|2022-04-11 01:29:50|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|0
1649640600000|2022-04-11 01:30:00|1073.4|1072.8|1073.6|1072.1|1073.6|1072.8|1073.4|1072|1
1649640610000|2022-04-11 01:30:10|1073.5|1072|1073.4|1072.4|1073.6|1072.4|1073.4|1072|0
1649640650000|2022-04-11 01:30:50|1073.6|1072.1|1073.4|1072.4|1073.6|1072.4|1073.4|1072.1|0
1649640660000|2022-04-11 01:31:00|1073.5|1072.5|1073.5|1072.5|1073.9|1072.6|1073.5|1072.4|0
1649640690000|2022-04-11 01:31:30|1073.9|1072.4|1074.5|1073.5|1074.8|1073.8|1073.8|1072.4|3
1649640710000|2022-04-11 01:31:50|1074.4|1073.8|1075.2|1073.7|1075.2|1073.9|1074.4|1073.7|1
1649640720000|2022-04-11 01:32:00|1074.6|1073.6|1074.5|1073.5|1074.6|1073.6|1074.5|1073.5|1
1649640730000|2022-04-11 01:32:10|1074.9|1073.4|1074.9|1073.4|1074.9|1073.6|1074.4|1073.4|2
1649640740000|2022-04-11 01:32:20|1074.8|1073.3|1074.5|1073.5|1074.8|1073.5|1074.5|1073.3|0
1649640750000|2022-04-11 01:32:30|1074.8|1073.3|1074.5|1073.5|1074.8|1073.5|1074.5|1073.3|0
1649640760000|2022-04-11 01:32:40|1074.8|1073.3|1074.7|1073.7|1074.8|1073.7|1074.5|1073.3|0
1649640770000|2022-04-11 01:32:50|1074.9|1073.4|1074.5|1073.5|1074.9|1073.5|1074.5|1073.3|0
1649640780000|2022-04-11 01:33:00|1074.3|1072.8|1074.7|1073.2|1074.7|1073.2|1073.7|1072.8|2
1649640790000|2022-04-11 01:33:10|1074.3|1072.8|1074.2|1072.7|1074.4|1073.1|1074|1072.7|1
1649640800000|2022-04-11 01:33:20|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1649640840000|2022-04-11 01:34:00|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|0
1649640850000|2022-04-11 01:34:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1649640870000|2022-04-11 01:34:30|1073.7|1072.7|1073.9|1072.4|1073.9|1072.7|1073.7|1072.4|1
1649640880000|2022-04-11 01:34:40|1073.6|1072.6|1073.9|1072.4|1074|1072.8|1073.2|1072.4|0
1649640890000|2022-04-11 01:34:50|1073.6|1072.6|1073.9|1072.4|1073.9|1072.6|1073.6|1072.3|3
1649640900000|2022-04-11 01:35:00|1073.1|1072.1|1073.2|1071.7|1073.2|1072.1|1073.1|1071.7|4
1649640930000|2022-04-11 01:35:30|1073.1|1071.6|1072.8|1071.3|1073.1|1071.6|1072.8|1071.3|1
1649640940000|2022-04-11 01:35:40|1072.9|1071.4|1074.4|1073.4|1074.6|1073.4|1072.7|1071.4|11
1649640950000|2022-04-11 01:35:50|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1
1649640960000|2022-04-11 01:36:00|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|0
1649641000000|2022-04-11 01:36:40|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1649641010000|2022-04-11 01:36:50|1074.1|1073.5|1074.8|1074.2|1074.8|1074.2|1074.1|1073.2|0
1649641020000|2022-04-11 01:37:00|1074.9|1074.3|1075.5|1074|1075.8|1074.7|1074.9|1073.9|18
1649641030000|2022-04-11 01:37:10|1075.3|1073.8|1074.9|1073.4|1075.3|1073.8|1074.9|1073.4|0
1649641040000|2022-04-11 01:37:20|1075.2|1073.7|1075.2|1073.7|1075.2|1074|1075|1073.7|2
1649641050000|2022-04-11 01:37:30|1075|1073.5|1074.9|1073.4|1075|1073.5|1074.9|1073.4|1
1649641060000|2022-04-11 01:37:40|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649641080000|2022-04-11 01:38:00|1075|1073.5|1075|1073.5|1075.1|1073.6|1075|1073.5|0
1649641090000|2022-04-11 01:38:10|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649641100000|2022-04-11 01:38:20|1075.2|1073.7|1075.1|1073.6|1075.2|1073.7|1075.1|1073.6|0
1649641110000|2022-04-11 01:38:30|1075.2|1073.7|1075.2|1073.7|1075.4|1073.9|1075.2|1073.7|0
1649641130000|2022-04-11 01:38:50|1074.9|1073.9|1074.5|1073.5|1075.1|1073.9|1074.5|1073.2|0
1649641140000|2022-04-11 01:39:00|1074.3|1073.7|1074.5|1073.5|1074.5|1073.7|1074.3|1073.5|0
1649641170000|2022-04-11 01:39:30|1074.7|1073.2|1074.4|1072.9|1074.7|1073.2|1074.4|1072.9|1
1649641210000|2022-04-11 01:40:10|1074.3|1072.8|1074.3|1072.8|1074.4|1073.4|1074.3|1072.8|0
1649641220000|2022-04-11 01:40:20|1074.4|1072.9|1074.3|1072.8|1074.4|1072.9|1074.3|1072.8|0
1649641230000|2022-04-11 01:40:30|1074.1|1072.6|1074.1|1072.6|1074.2|1072.7|1074.1|1072.6|0
1649641240000|2022-04-11 01:40:40|1074|1072.5|1073.6|1072.1|1074|1072.5|1073.6|1072.1|0
1649641270000|2022-04-11 01:41:10|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1649641310000|2022-04-11 01:41:50|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1649641350000|2022-04-11 01:42:30|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1649641370000|2022-04-11 01:42:50|1073.7|1072.2|1073.6|1072.1|1073.7|1072.2|1073.6|1072.1|0
1649641380000|2022-04-11 01:43:00|1073.5|1072|1073.7|1072.2|1073.7|1072.7|1073.3|1072|2
1649641400000|2022-04-11 01:43:20|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.5|1072|0
1649641410000|2022-04-11 01:43:30|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1649641420000|2022-04-11 01:43:40|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|0
1649641440000|2022-04-11 01:44:00|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1649641500000|2022-04-11 01:45:00|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1649641510000|2022-04-11 01:45:10|1073.7|1072.2|1073.6|1072.1|1073.7|1072.2|1073.6|1072.1|0
1649641520000|2022-04-11 01:45:20|1073.7|1072.2|1073.7|1072.7|1073.7|1072.7|1073.7|1072.2|0
1649641530000|2022-04-11 01:45:30|1073.6|1073|1074.7|1073.2|1074.7|1073.2|1073.6|1073|0
1649641540000|2022-04-11 01:45:40|1074.5|1073|1074.5|1073|1074.6|1073.1|1074.5|1073|0
1649641570000|2022-04-11 01:46:10|1074.6|1073.1|1074.7|1073.2|1074.7|1073.2|1074.6|1073.1|0
1649641580000|2022-04-11 01:46:20|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|0
1649641590000|2022-04-11 01:46:30|1075.3|1073.8|1075.1|1073.6|1075.4|1073.9|1075.1|1073.6|1
1649641610000|2022-04-11 01:46:50|1075.3|1073.8|1075.3|1073.8|1075.4|1073.9|1075.3|1073.8|0
1649641620000|2022-04-11 01:47:00|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649641630000|2022-04-11 01:47:10|1075.2|1073.7|1075.2|1073.7|1075.3|1074.3|1074.9|1073.6|1
1649641640000|2022-04-11 01:47:20|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1649641660000|2022-04-11 01:47:40|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649641690000|2022-04-11 01:48:10|1075.2|1073.7|1075.1|1073.6|1075.2|1073.7|1075.1|1073.6|0
1649641700000|2022-04-11 01:48:20|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1649641710000|2022-04-11 01:48:30|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|1
1649641750000|2022-04-11 01:49:10|1075.2|1074.2|1075.4|1074.4|1075.4|1074.5|1075.1|1074.2|2
1649641760000|2022-04-11 01:49:20|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|1
1649641790000|2022-04-11 01:49:50|1076.9|1075.4|1077|1075.5|1077|1075.5|1076.9|1075.4|3
1649641800000|2022-04-11 01:50:00|1083.1|1081.6|1082.8|1081.3|1083.4|1081.9|1082.4|1081.3|103
1649641820000|2022-04-11 01:50:20|1083|1081.5|1083.3|1081.8|1083.3|1082.6|1083|1081.5|4
1649641840000|2022-04-11 01:50:40|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1649641850000|2022-04-11 01:50:50|1083.2|1081.7|1083.4|1081.9|1083.4|1081.9|1083.2|1081.7|0
1649641860000|2022-04-11 01:51:00|1083.3|1081.8|1083.5|1082.5|1083.7|1082.5|1083.3|1081.8|0
1649641880000|2022-04-11 01:51:20||1082||1082||1082||1082|1
1649641890000|2022-04-11 01:51:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1649641900000|2022-04-11 01:51:40|1083|1082|1083.3|1082.3|1083.3|1082.3|1082.9|1081.7|3
1649641910000|2022-04-11 01:51:50|1083.7|1082.2|1083.3|1082.7|1084.1|1082.8|1083.3|1082.2|0
1649641920000|2022-04-11 01:52:00|1083.9|1082.9|1082.6|1081.6|1084.6|1083.4|1082.6|1081.5|6
1649641930000|2022-04-11 01:52:10|1083.5|1082|1083.6|1082.1|1083.7|1082.2|1083.5|1082|2
1649641950000|2022-04-11 01:52:30|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1649641960000|2022-04-11 01:52:40|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1649641970000|2022-04-11 01:52:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1649641990000|2022-04-11 01:53:10|1084|1082.5|1083.9|1082.4|1084|1082.5|1083.9|1082.4|0
1649642010000|2022-04-11 01:53:30|1083.7|1082.7|1083.6|1082.6|1083.8|1082.9|1083.5|1082.6|1
1649642020000|2022-04-11 01:53:40|1083.8|1082.3|1083.6|1082.6|1083.9|1082.6|1083.6|1082.3|2
1649642030000|2022-04-11 01:53:50|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|0
1649642040000|2022-04-11 01:54:00|1084|1082.5|1084.8|1083.3|1084.8|1083.3|1084|1082.5|4
1649642050000|2022-04-11 01:54:10|1083.5|1082.9|1084.3|1082.8|1084.3|1082.9|1083.2|1082.5|3
1649642060000|2022-04-11 01:54:20|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1649642070000|2022-04-11 01:54:30|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1649642080000|2022-04-11 01:54:40|1084.4|1082.9|1084.5|1083|1084.5|1083|1084.4|1082.9|0
1649642090000|2022-04-11 01:54:50|1084.7|1083.2|1084.6|1083.6|1084.8|1083.6|1084.6|1083.2|0
1649642100000|2022-04-11 01:55:00|1084.8|1083.3|1082.5|1081|1084.8|1083.3|1082.5|1081|3
1649642110000|2022-04-11 01:55:10|1083.5|1082|1083.4|1081.9|1083.5|1082.2|1083.2|1081.9|4
1649642120000|2022-04-11 01:55:20|1083.2|1081.7|1083.2|1082.2|1083.2|1082.2|1083.2|1081.7|0
1649642130000|2022-04-11 01:55:30|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1649642160000|2022-04-11 01:56:00|1082.3|1081.7|1082.5|1081|1082.5|1081.7|1082|1081|2
1649642170000|2022-04-11 01:56:10|1082||1081.6||1082||1081.6||0
1649642180000|2022-04-11 01:56:20|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1
1649642210000|2022-04-11 01:56:50|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|0
1649642220000|2022-04-11 01:57:00|1081.6|1081|1083.8|1082.3|1083.8|1082.3|1081.6|1080.9|5
1649642230000|2022-04-11 01:57:10|1083.4|1082.8|1083.8|1082.3|1083.8|1082.8|1083.4|1082.3|1
1649642240000|2022-04-11 01:57:20|||||||||1
1649642250000|2022-04-11 01:57:30|1083.5|1082|1083.3|1081.8|1083.5|1082|1083.3|1081.8|1
1649642290000|2022-04-11 01:58:10|1083.9|1082.4|1083.8|1082.3|1083.9|1082.4|1083.8|1082.3|7
1649642310000|2022-04-11 01:58:30|1083.6|1082.1|1083.3|1082.7|1083.6|1082.7|1083.3|1082.1|0
1649642320000|2022-04-11 01:58:40|1083.9|1082.4|1084.2|1082.7|1084.2|1082.7|1083.9|1082.4|0
1649642330000|2022-04-11 01:58:50|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1649642340000|2022-04-11 01:59:00|1083.3|1082.7|1082.9|1082.3|1083.7|1082.8|1082.9|1082|2
1649642350000|2022-04-11 01:59:10|1083.2|1082.6|1083.6|1082.1|1083.6|1082.6|1083.2|1082.1|5
1649642360000|2022-04-11 01:59:20|1083.3|1082.7|1083.5|1082.5|1083.5|1082.7|1083.3|1082.5|0
1649642370000|2022-04-11 01:59:30|1083.3|1082.7|1083.4|1082.8|1083.5|1082.8|1083.3|1082.5|1
1649642380000|2022-04-11 01:59:40|1083.3|1082.7|1084.3|1083.3|1084.3|1083.3|1083.3|1082.7|1
1649642400000|2022-04-11 02:00:00|1084.7|1083.2|1084.4|1082.9|1084.7|1083.3|1084.1|1082.9|0
1649642410000|2022-04-11 02:00:10|1084.2|1083.2|1084.4|1082.9|1084.4|1083.2|1084.2|1082.9|0
1649642420000|2022-04-11 02:00:20|1083.5|1082.8|1083.4|1082.8|1083.5|1082.8|1083.4|1082.8|0
1649642460000|2022-04-11 02:01:00|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|10
1649642490000|2022-04-11 02:01:30|1083.8|1082.3|1083.6|1082.1|1083.8|1082.6|1083.2|1082.1|9
1649642500000|2022-04-11 02:01:40|1083.3|1082.3|1083.4|1081.9|1083.4|1082.3|1083.3|1081.9|0
1649642510000|2022-04-11 02:01:50|1083.6|1082.1|1083.4|1081.9|1083.6|1082.1|1083.4|1081.9|9
1649642520000|2022-04-11 02:02:00|1083.3|1081.8|1083|1082|1083.3|1082.1|1083|1081.8|0
1649642560000|2022-04-11 02:02:40|||||||||1
1649642570000|2022-04-11 02:02:50|||||||||1
1649642580000|2022-04-11 02:03:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083|1082|0
1649642590000|2022-04-11 02:03:10|1083|1082|1083|1082|1083|1082|1083|1082|0
1649642600000|2022-04-11 02:03:20|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1649642610000|2022-04-11 02:03:30|1083|1082|1083|1082|1083|1082|1083|1082|0
1649642620000|2022-04-11 02:03:40|1083.1|1082.1|1083|1082|1083.1|1082.1|1083|1082|0
1649642630000|2022-04-11 02:03:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1649642640000|2022-04-11 02:04:00|1082.6|1082|1082.7|1082.1|1082.8|1082.2|1082.6|1082|0
1649642700000|2022-04-11 02:05:00|1082.5|1081.9|1082.3|1080.8|1082.5|1081.9|1082.3|1080.8|9
1649642710000|2022-04-11 02:05:10|1082.1|1081.5|1082.4|1080.9|1082.5|1081.5|1082.1|1080.9|1
1649642720000|2022-04-11 02:05:20|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1649642730000|2022-04-11 02:05:30|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|0
1649642740000|2022-04-11 02:05:40|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1649642760000|2022-04-11 02:06:00|1082.1|1081.1|1082|1081|1082.1|1081.1|1082|1081|0
1649642770000|2022-04-11 02:06:10|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1649642820000|2022-04-11 02:07:00|1082.5|1081.9|1083.1|1081.6|1083.1|1082|1082.5|1081.6|12
1649642830000|2022-04-11 02:07:10|1082.4|1081.8|1083.2|1081.7|1083.3|1082.1|1082.4|1081.7|0
1649642840000|2022-04-11 02:07:20|1082.6|1082|1082.3|1081.3|1082.6|1082|1082.3|1081|2
1649642850000|2022-04-11 02:07:30|1082.2|1081.6|1083.2|1081.7|1083.2|1081.7|1082.2|1081.3|3
1649642860000|2022-04-11 02:07:40|1083|1082|1082.7|1082.1|1083.2|1082.1|1082.7|1081.7|0
1649642880000|2022-04-11 02:08:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1649642890000|2022-04-11 02:08:10|1082.9|1081.4|1083.2|1081.7|1083.2|1081.7|1082.2|1081.2|3
1649642910000|2022-04-11 02:08:30|1082.7|1082|1083.6|1082.1|1083.6|1082.1|1082.7|1082|3
1649642920000|2022-04-11 02:08:40|1084|1082.5|1084|1082.5|1084|1082.5|1083.9|1082.4|0
1649642930000|2022-04-11 02:08:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1649642940000|2022-04-11 02:09:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1649642960000|2022-04-11 02:09:20|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1
1649642970000|2022-04-11 02:09:30|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1649642980000|2022-04-11 02:09:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1649643000000|2022-04-11 02:10:00|1083.9|1083.4|1084|1083.4|1084|1083.4|1083.9|1083.4|0
1649643010000|2022-04-11 02:10:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1649643020000|2022-04-11 02:10:20|1084.1|1083.1|1084.4|1083.8|1084.7|1083.8|1084.1|1083.1|2
1649643030000|2022-04-11 02:10:30|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1649643060000|2022-04-11 02:11:00|1084.5|1084|1084.5|1083.9|1084.5|1084|1084.5|1083.9|2
1649643080000|2022-04-11 02:11:20|1084.7|1083.5|1084.4|1082.9|1084.7|1083.5|1084.4|1082.9|1
1649643090000|2022-04-11 02:11:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1649643100000|2022-04-11 02:11:40|1084.3|1082.8|1083.9|1082.9|1084.3|1083|1083.9|1082.8|0
1649643110000|2022-04-11 02:11:50|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1649643120000|2022-04-11 02:12:00|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1
1649643140000|2022-04-11 02:12:20|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1649643160000|2022-04-11 02:12:40|1084.1|1082.6|1084.2|1082.7|1084.3|1082.8|1084.1|1082.6|1
1649643170000|2022-04-11 02:12:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1649643190000|2022-04-11 02:13:10|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.5|1082.9|0
1649643200000|2022-04-11 02:13:20|1083.6|1082.6|1083.1|1082.5|1083.9|1082.6|1083.1|1082.4|1
1649643210000|2022-04-11 02:13:30|1082.9|1082.3|1083.4|1082.4|1083.4|1082.4|1082.9|1082.3|1
1649643240000|2022-04-11 02:14:00|1083.1|1082.5|1083.4|1082.4|1083.4|1082.5|1083.1|1082.4|1
1649643250000|2022-04-11 02:14:10|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|0
1649643260000|2022-04-11 02:14:20|1083|1082.4|1083.1|1082.1|1083.3|1082.4|1083|1081.8|0
1649643270000|2022-04-11 02:14:30|1083.3|1081.8|1083.1|1082.1|1083.3|1082.1|1083.1|1081.8|4
1649643280000|2022-04-11 02:14:40|1083.2|1081.7|1081.3|1080.3|1083.2|1081.7|1081.3|1080.3|19
1649643300000|2022-04-11 02:15:00|1081|1080.4|1081.3|1080.3|1081.4|1080.4|1081|1080.2|7
1649643310000|2022-04-11 02:15:10|1080.8|1079.8|1080.9|1079.9|1081.4|1080.1|1080.5|1079.5|11
1649643320000|2022-04-11 02:15:20|1080.6|1080|1081.1|1079.6|1081.2|1080|1080.1|1079.5|7
1649643330000|2022-04-11 02:15:30|1081.2|1079.7|1080.7|1079.7|1081.2|1079.9|1080.5|1079.6|1
1649643350000|2022-04-11 02:15:50|1080.5|1079.9|1080.7|1079.7|1080.7|1079.9|1080.5|1079.7|0
1649643360000|2022-04-11 02:16:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|5
1649643370000|2022-04-11 02:16:10|1080.6|1080|1080.2|1079.6|1080.6|1080|1080.2|1079.6|5
1649643380000|2022-04-11 02:16:20|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|2
1649643400000|2022-04-11 02:16:40|1079.9|1079.3|1080.4|1079.4|1080.9|1079.6|1079.9|1079.3|6
1649643420000|2022-04-11 02:17:00|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1080|1079.4|0
1649643430000|2022-04-11 02:17:10|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1649643440000|2022-04-11 02:17:20|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1
1649643450000|2022-04-11 02:17:30|1080|1079.1|1080.3|1079.3|1080.3|1079.3|1079.7|1079|7
1649643490000|2022-04-11 02:18:10|1080|1079.4|1080.7|1079.7|1080.7|1079.7|1080|1079.2|2
1649643530000|2022-04-11 02:18:50|1081|1079.5|1081.2|1079.7|1081.2|1079.7|1081|1079.5|0
1649643540000|2022-04-11 02:19:00|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1649643550000|2022-04-11 02:19:10|1080.3|1079.3|1080.4|1078.9|1080.6|1079.3|1080.3|1078.9|0
1649643560000|2022-04-11 02:19:20|1080.1|1079.1|1080|1079|1080.1|1079.1|1079.7|1079|0
1649643570000|2022-04-11 02:19:30|1080.2|1078.7|1080.8|1079.3|1080.8|1079.3|1080.2|1078.7|3
1649643590000|2022-04-11 02:19:50|1080.7|1079.2|1080.4|1078.9|1080.7|1079.2|1080.4|1078.9|1
1649643620000|2022-04-11 02:20:20|||||||||2
1649643640000|2022-04-11 02:20:40|1080.1|1079.1|1080.1|1079.1|1080.1|1079.3|1079.7|1079|0
1649643650000|2022-04-11 02:20:50|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|1
1649643670000|2022-04-11 02:21:10|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1
1649643690000|2022-04-11 02:21:30|1080|1079|1080|1079|1080|1079|1080|1079|3
1649643700000|2022-04-11 02:21:40|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1649643710000|2022-04-11 02:21:50|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|2
1649643740000|2022-04-11 02:22:20|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|0
1649643760000|2022-04-11 02:22:40|1079.6|1078.1|1079.5|1078|1079.6|1078.1|1079.5|1078|0
1649643770000|2022-04-11 02:22:50|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1649643790000|2022-04-11 02:23:10|1079|1078|1078.7|1078.1|1079|1078.1|1078.7|1078|0
1649643810000|2022-04-11 02:23:30|1079|1078|1078.9|1078.3|1079|1078.3|1078.7|1078|3
1649643820000|2022-04-11 02:23:40|||||||||1
1649643830000|2022-04-11 02:23:50|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1649643850000|2022-04-11 02:24:10|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1649643870000|2022-04-11 02:24:30|1079.8|1078.3|1079.6|1078.1|1079.9|1078.4|1079.4|1078.1|0
1649643900000|2022-04-11 02:25:00|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1
1649643910000|2022-04-11 02:25:10|1079.6|1078.6|1079.6|1078.1|1079.9|1078.6|1079.6|1078.1|0
1649643930000|2022-04-11 02:25:30|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|2
1649643970000|2022-04-11 02:26:10|1079.5|1078.9|1079.7|1078.2|1079.7|1078.9|1079.5|1078.2|0
1649643980000|2022-04-11 02:26:20|1080.6|1079.1|1080.5|1079|1080.6|1079.1|1080.5|1079|1
1649643990000|2022-04-11 02:26:30|1080.6|1079.1|1080.5|1079|1080.6|1079.1|1080.5|1079|0
1649644020000|2022-04-11 02:27:00|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1649644030000|2022-04-11 02:27:10|||||||||1
1649644040000|2022-04-11 02:27:20|1080.1|1079.1|1080|1079|1080.1|1079.1|1080|1079|0
1649644050000|2022-04-11 02:27:30|1079.7|1079.1|1079.6|1078.1|1079.9|1079.1|1079.6|1078.1|1
1649644060000|2022-04-11 02:27:40|1079.8|1078.3|1079.9|1078.4|1079.9|1078.4|1079.8|1078.3|1
1649644110000|2022-04-11 02:28:30|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1649644120000|2022-04-11 02:28:40|1079.3|1078.3|1079.2|1078.6|1079.3|1078.6|1079.2|1078.3|0
1649644130000|2022-04-11 02:28:50|||||||||2
1649644150000|2022-04-11 02:29:10|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|2
1649644170000|2022-04-11 02:29:30|1079.2|1078.2|1079.2|1078.6|1079.2|1078.6|1079.2|1078.2|0
1649644180000|2022-04-11 02:29:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1
1649644200000|2022-04-11 02:30:00|1080|1079|1080.6|1079.1|1080.7|1079.3|1080|1079|1
1649644210000|2022-04-11 02:30:10|1080.1|1079.5|1080.7|1079.2|1080.7|1079.5|1080.1|1079.2|1
1649644220000|2022-04-11 02:30:20|1081.3|1080.3|1081.3|1079.8|1081.3|1080.3|1081.3|1079.8|10
1649644230000|2022-04-11 02:30:30|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1649644240000|2022-04-11 02:30:40|1081.3|1079.8|1081.4|1079.9|1081.4|1079.9|1081.3|1079.8|3
1649644260000|2022-04-11 02:31:00|1081.1|1080.1|1081.3|1079.8|1081.3|1080.1|1081.1|1079.8|0
1649644270000|2022-04-11 02:31:10|1081.4|1079.9|1081.6|1080.1|1081.6|1080.1|1081.4|1079.9|2
1649644300000|2022-04-11 02:31:40|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|0
1649644310000|2022-04-11 02:31:50||1079.5||1079.5||1079.5||1079.5|3
1649644330000|2022-04-11 02:32:10|1080.7|1079.2|1080.5|1079.5|1080.7|1079.5|1080.5|1079.2|1
1649644350000|2022-04-11 02:32:30|1080.2|1079.6|1080.4|1078.9|1080.4|1079.6|1080|1078.5|1
1649644360000|2022-04-11 02:32:40|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|0
1649644410000|2022-04-11 02:33:30|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1649644420000|2022-04-11 02:33:40|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|0
1649644430000|2022-04-11 02:33:50|1081.1|1080.1|1081.5|1080.5|1081.5|1080.5|1080.9|1080.1|1
1649644440000|2022-04-11 02:34:00|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.5|1080.5|1
1649644470000|2022-04-11 02:34:30|1081.5|1080.5|1081.6|1080.6|1081.6|1080.6|1081.5|1080.5|0
1649644480000|2022-04-11 02:34:40|1081.8|1080.8|1082.8|1081.3|1082.8|1081.3|1081.8|1080.8|2
1649644500000|2022-04-11 02:35:00|1082.9|1081.4|1083.1|1082.1|1083.1|1082.1|1082.9|1081.4|0
1649644510000|2022-04-11 02:35:10|1083.3|1081.8|1083.1|1081.6|1083.3|1082.1|1083.1|1081.6|1
1649644520000|2022-04-11 02:35:20|1083|1081.5|1083.2|1081.7|1083.2|1081.7|1083|1081.5|0
1649644530000|2022-04-11 02:35:30|1083|1082|1083.1|1081.6|1083.1|1082.1|1083|1081.6|1
1649644550000|2022-04-11 02:35:50|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1649644560000|2022-04-11 02:36:00|1082.7|1082.1|1083.2|1081.7|1083.2|1082.1|1082.7|1081.7|2
1649644570000|2022-04-11 02:36:10|1082.7||1082.7||1082.7||1082.7||0
1649644580000|2022-04-11 02:36:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1649644610000|2022-04-11 02:36:50|1082.4|1081.8|1082.1|1081.1|1082.4|1081.8|1082.1|1080.6|1
1649644620000|2022-04-11 02:37:00|1081.9|1080.9|1083.1|1082.1|1083.1|1082.1|1081.9|1080.9|4
1649644640000|2022-04-11 02:37:20||1081.6||1081.6||1081.6||1081.6|1
1649644650000|2022-04-11 02:37:30||1082.1||1082.1||1082.1||1082.1|6
1649644660000|2022-04-11 02:37:40|1083.4|1081.9|1083.7|1082.2|1083.7|1082.2|1083.4|1081.9|1
1649644680000|2022-04-11 02:38:00|1083.6|1082.1|1083.4|1081.9|1083.6|1082.1|1083.3|1081.8|0
1649644700000|2022-04-11 02:38:20|1083.5|1082|1083.4|1081.9|1083.6|1082.1|1083.4|1081.9|0
1649644720000|2022-04-11 02:38:40|1083.2|1081.7|1085.3|1083.8|1085.3|1083.8|1083.2|1081.7|6
1649644730000|2022-04-11 02:38:50|1085.1|1084.1|1085.2|1083.7|1085.3|1084.1|1085.1|1083.7|0
1649644740000|2022-04-11 02:39:00|1085.1|1083.6|1085.2|1083.7|1085.2|1084|1085|1083.6|0
1649644750000|2022-04-11 02:39:10|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1649644760000|2022-04-11 02:39:20|1084.9|1083.9|1085.1|1083.6|1085.1|1083.9|1084.9|1083.6|1
1649644770000|2022-04-11 02:39:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1649644780000|2022-04-11 02:39:40|1083.7|1082.2|1083.7|1082.2|1084|1082.5|1083.7|1082.2|5
1649644790000|2022-04-11 02:39:50|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1649644800000|2022-04-11 02:40:00|1083.5|1082|1083.5|1082|1083.9|1082.4|1083.4|1081.9|1
1649644810000|2022-04-11 02:40:10|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1649644820000|2022-04-11 02:40:20|1083.6|1082.1|1083.4|1081.9|1083.6|1082.6|1083.4|1081.9|0
1649644840000|2022-04-11 02:40:40|1083.3|1081.8|1082.8|1081.8|1083.3|1081.8|1082.8|1081.7|0
1649644850000|2022-04-11 02:40:50|||||||||1
1649644860000|2022-04-11 02:41:00|1082.6|1082|1082.6|1081.6|1082.6|1082|1082.4|1081.6|1
1649644870000|2022-04-11 02:41:10|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|4
1649644890000|2022-04-11 02:41:30|1083.1|1081.6|1083.2|1081.7|1083.2|1081.7|1083.1|1081.6|0
1649644900000|2022-04-11 02:41:40|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1649644920000|2022-04-11 02:42:00|1083.2|1082.6|1083.4|1081.9|1083.5|1082.6|1083.1|1081.8|0
1649644930000|2022-04-11 02:42:10|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1649644940000|2022-04-11 02:42:20|1083.7|1082.2|1084.3|1083.3|1084.5|1083.5|1083.5|1082.2|2
1649644950000|2022-04-11 02:42:30|1083.6|1082.6|1084.3|1082.8|1084.3|1082.8|1083.6|1082.6|2
1649644960000|2022-04-11 02:42:40|1083.3|1082.7|1083.8|1082.3|1083.9|1082.7|1083.3|1082.3|2
1649644970000|2022-04-11 02:42:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1649644980000|2022-04-11 02:43:00|1083.3|1082.3|1083.5|1082|1083.6|1082.3|1083.3|1082|0
1649645010000|2022-04-11 02:43:30|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1649645060000|2022-04-11 02:44:20|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|0
1649645070000|2022-04-11 02:44:30|1082.9|1081.4|1083|1081.5|1083|1081.6|1082.2|1081.4|1
1649645090000|2022-04-11 02:44:50|1082.9|1081.4|1083|1081.5|1083|1081.5|1082.9|1081.4|0
1649645100000|2022-04-11 02:45:00|1082.9|1081.4|1083|1081.5|1083|1081.5|1082|1081.2|0
1649645160000|2022-04-11 02:46:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1649645170000|2022-04-11 02:46:10|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1649645180000|2022-04-11 02:46:20|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1649645190000|2022-04-11 02:46:30|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1
1649645200000|2022-04-11 02:46:40|1083.4|1082.8|1084.3|1082.8|1084.3|1082.8|1083.2|1082.1|2
1649645210000|2022-04-11 02:46:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1649645230000|2022-04-11 02:47:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1649645270000|2022-04-11 02:47:50|1084|1083|1084|1083|1084|1083|1084|1083|0
1649645280000|2022-04-11 02:48:00|1084.3|1083.3|1083.7|1082.2|1084.3|1083.3|1083.6|1082.1|6
1649645290000|2022-04-11 02:48:10|1083.4|1081.9|1083.5|1082|1083.5|1082|1083.4|1081.9|0
1649645310000|2022-04-11 02:48:30|1083.8|1082.3|1083.7|1082.2|1083.9|1082.4|1083.7|1082.2|0
1649645320000|2022-04-11 02:48:40|1083.6|1082.1|1083|1081.5|1083.6|1082.1|1083|1081.5|2
1649645330000|2022-04-11 02:48:50|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1649645350000|2022-04-11 02:49:10|1082.8|1081.3|1082.6|1081.1|1082.8|1081.3|1082.6|1081.1|0
1649645370000|2022-04-11 02:49:30|1082.5|1081.5|1082.7|1082.1|1082.7|1082.1|1082.5|1081.5|2
1649645380000|2022-04-11 02:49:40|1082.9|1081.9|1082.6|1081.1|1082.9|1081.9|1082.6|1081.1|0
1649645400000|2022-04-11 02:50:00|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|0
1649645420000|2022-04-11 02:50:20|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1649645460000|2022-04-11 02:51:00|1082.4|1080.9|1082.5|1081|1082.5|1081|1082.4|1080.9|0
1649645610000|2022-04-11 02:53:30|1082.6|1081.1|1082.4|1080.9|1082.6|1081.1|1082.4|1080.9|0
1649645680000|2022-04-11 02:54:40|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1
1649645740000|2022-04-11 02:55:40|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1649645760000|2022-04-11 02:56:00|1082.4|1080.9|1082.5|1081|1082.5|1081|1082.4|1080.9|0
1649645810000|2022-04-11 02:56:50|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|4
1649645820000|2022-04-11 02:57:00|1082.7|1081.2|1082.8|1081.3|1082.8|1081.3|1082.7|1081.2|2
1649645830000|2022-04-11 02:57:10|||||||||1
1649645860000|2022-04-11 02:57:40|||||||||1
1649645880000|2022-04-11 02:58:00|||||||||1
1649645920000|2022-04-11 02:58:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1649645990000|2022-04-11 02:59:50|1083|1081.5|1082.9|1081.4|1083|1081.5|1082.9|1081.4|0
1649646000000|2022-04-11 03:00:00|1083.1|1081.6|1083|1081.5|1083.1|1081.6|1083|1081.5|0
1649646010000|2022-04-11 03:00:10|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1649646020000|2022-04-11 03:00:20|1082.9|1081.4|1082.8|1081.3|1082.9|1081.4|1082.8|1081.3|0
1649646160000|2022-04-11 03:02:40|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1649646210000|2022-04-11 03:03:30|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1
1649646230000|2022-04-11 03:03:50|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1649646240000|2022-04-11 03:04:00|1082.4|1080.9|1082.5|1081|1082.5|1081|1082.1|1080.6|2
1649646250000|2022-04-11 03:04:10|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1649646260000|2022-04-11 03:04:20|1082.8|1081.3|1082.7|1081.2|1082.8|1081.3|1081.4|1080.8|2
1649646270000|2022-04-11 03:04:30|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1649646310000|2022-04-11 03:05:10|1082.6|1081.1|1081.3|1079.8|1082.6|1081.1|1081.3|1079.8|0
1649646340000|2022-04-11 03:05:40|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|0
1649646370000|2022-04-11 03:06:10|1081.4|1079.9|1081.6|1080.1|1081.6|1080.1|1081.4|1079.9|0
1649646400000|2022-04-11 03:06:40|1081.5|1080|1081.1|1079.6|1081.5|1080|1081.1|1079.6|0
1649646410000|2022-04-11 03:06:50|1080.5|1079.9|1080.7|1080.1|1080.7|1080.1|1080.5|1079.9|0
1649646420000|2022-04-11 03:07:00|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1649646430000|2022-04-11 03:07:10|1081.2|1080.6|1081|1080|1081.4|1080.6|1080.8|1079.9|0
1649646440000|2022-04-11 03:07:20|1080.9|1080.3|1081.1|1080.1|1081.1|1080.3|1080.8|1080|0
1649646450000|2022-04-11 03:07:30|1081|1080|1080.8|1080.2|1081|1080.2|1080.8|1080|0
1649646460000|2022-04-11 03:07:40|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1649646480000|2022-04-11 03:08:00|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|0
1649646490000|2022-04-11 03:08:10|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1649646500000|2022-04-11 03:08:20|1081.3|1079.8|1081.2|1080.2|1081.3|1080.2|1081.2|1079.8|2
1649646550000|2022-04-11 03:09:10|1081|1080.4|1081|1079.5|1081|1080.4|1081|1079.5|1
1649646610000|2022-04-11 03:10:10|1080.5||1080.5||1080.5||1080.5||0
1649646650000|2022-04-11 03:10:50|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1649646660000|2022-04-11 03:11:00|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|2
1649646680000|2022-04-11 03:11:20|||||||||1
1649646740000|2022-04-11 03:12:20|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1
1649646750000|2022-04-11 03:12:30|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|2
1649646760000|2022-04-11 03:12:40|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1649646770000|2022-04-11 03:12:50|1080.4|1079.4|1080.6|1079.1|1080.7|1079.4|1080.4|1079.1|0
1649646780000|2022-04-11 03:13:00|1080.3|1078.8|1080.2|1078.7|1080.3|1078.8|1080.2|1078.7|0
1649646800000|2022-04-11 03:13:20|1080.3|1078.8|1080.7|1079.2|1080.7|1079.5|1080.1|1078.7|0
1649646810000|2022-04-11 03:13:30|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1649646820000|2022-04-11 03:13:40|1080.4|1078.9|1080.2|1078.7|1080.4|1078.9|1080.2|1078.7|0
1649646850000|2022-04-11 03:14:10|1080.4|1078.9|1080.5|1079|1080.5|1079|1080.4|1078.9|1
1649646870000|2022-04-11 03:14:30|1080.6|1079.1|1081.1|1079.6|1081.1|1079.6|1080.6|1079.1|0
1649646890000|2022-04-11 03:14:50|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1
1649646960000|2022-04-11 03:16:00|1080.7|1079.2|1080.6|1079.1|1080.7|1079.2|1080.6|1079.1|0
1649647000000|2022-04-11 03:16:40|1080.5|1079|1080.1|1078.6|1080.5|1079|1080.1|1078.6|0
1649647010000|2022-04-11 03:16:50|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|0
1649647030000|2022-04-11 03:17:10|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1649647130000|2022-04-11 03:18:50|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1649647140000|2022-04-11 03:19:00|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1649647170000|2022-04-11 03:19:30|1079.4|1077.9|1079.6|1078.1|1079.6|1078.1|1079.4|1077.9|2
1649647180000|2022-04-11 03:19:40|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1649647340000|2022-04-11 03:22:20|1079.5|1078|1079.5|1078|1079.5|1078|1079.4|1077.9|0
1649647350000|2022-04-11 03:22:30|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1649647360000|2022-04-11 03:22:40|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1649647370000|2022-04-11 03:22:50|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1649647380000|2022-04-11 03:23:00|1079.5|1078|1079.6|1078.1|1079.6|1078.6|1079.2|1078|0
1649647390000|2022-04-11 03:23:10|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1649647430000|2022-04-11 03:23:50|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|2
1649647440000|2022-04-11 03:24:00|1078.8|1077.3|1078.6|1077.1|1078.8|1077.3|1078.6|1077.1|6
1649647450000|2022-04-11 03:24:10|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649647490000|2022-04-11 03:24:50|1077.9|1076.9|1078.4|1076.9|1078.4|1076.9|1077.9|1076.9|0
1649647500000|2022-04-11 03:25:00|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649647510000|2022-04-11 03:25:10|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1649647540000|2022-04-11 03:25:40|1078.4|1076.9|1078.2|1076.7|1078.4|1076.9|1078.2|1076.7|0
1649647550000|2022-04-11 03:25:50|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649647560000|2022-04-11 03:26:00|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1649647680000|2022-04-11 03:28:00|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|0
1649647790000|2022-04-11 03:29:50|1078.8|1077.3|1078.7|1077.2|1078.8|1077.3|1078.7|1077.2|0
1649647810000|2022-04-11 03:30:10|1078.2|1077.6|1078.5|1077.5|1078.5|1077.6|1078.2|1077.5|1
1649647820000|2022-04-11 03:30:20|1078.3|1077.7|1078.6|1077.1|1078.6|1077.7|1078.3|1077.1|1
1649647850000|2022-04-11 03:30:50|1078.1|1077.5|1078.6|1077.1|1078.6|1077.5|1078.1|1077.1|2
1649647900000|2022-04-11 03:31:40|1079.1|1077.6|1078.9|1077.4|1079.1|1077.6|1078.9|1077.4|0
1649647910000|2022-04-11 03:31:50|1079.1|1077.6|1079|1077.5|1079.1|1077.6|1079|1077.5|0
1649647920000|2022-04-11 03:32:00|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1649647950000|2022-04-11 03:32:30|1079|1077.5|1078.9|1077.4|1079|1077.5|1078.9|1077.4|0
1649647990000|2022-04-11 03:33:10|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|2
1649648030000|2022-04-11 03:33:50|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1649648040000|2022-04-11 03:34:00|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1649648060000|2022-04-11 03:34:20|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1649648120000|2022-04-11 03:35:20|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|0
1649648130000|2022-04-11 03:35:30|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1649648160000|2022-04-11 03:36:00|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1649648170000|2022-04-11 03:36:10|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1649648320000|2022-04-11 03:38:40|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1649648340000|2022-04-11 03:39:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1649648350000|2022-04-11 03:39:10|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1649648360000|2022-04-11 03:39:20|||||||||1
1649648410000|2022-04-11 03:40:10|||||||||1
1649648510000|2022-04-11 03:41:50|||||||||1
1649648520000|2022-04-11 03:42:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1
1649648550000|2022-04-11 03:42:30|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1
1649648630000|2022-04-11 03:43:50|||||||||2
1649648730000|2022-04-11 03:45:30|1078.2|1077.2|1078.1|1077.1|1078.2|1077.2|1078.1|1077.1|0
1649648760000|2022-04-11 03:46:00|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649648770000|2022-04-11 03:46:10|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1649648790000|2022-04-11 03:46:30|1077.5|1076.9|1078.2|1076.7|1078.2|1076.9|1077.5|1076.7|1
1649649200000|2022-04-11 03:53:20|1077.8|1077.2|1078.1|1076.6|1078.1|1077.2|1077.8|1076.6|1
1649649220000|2022-04-11 03:53:40|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1649649240000|2022-04-11 03:54:00|1077.4|1076.4|1077.7|1076.2|1077.7|1076.4|1077.4|1076.2|0
1649649270000|2022-04-11 03:54:30|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1649649360000|2022-04-11 03:56:00|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649649370000|2022-04-11 03:56:10|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1649649390000|2022-04-11 03:56:30|1077.7|1076.2|1077.6|1076.1|1077.7|1076.2|1077.6|1076.1|35
1649649420000|2022-04-11 03:57:00|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649649490000|2022-04-11 03:58:10|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|3
1649649520000|2022-04-11 03:58:40|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1
1649649530000|2022-04-11 03:58:50|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1649649640000|2022-04-11 04:00:40|1077.5|1076|1077.6|1076.1|1077.6|1076.5|1077.1|1076|0
1649649650000|2022-04-11 04:00:50|1077.5|1076.9|1077.9|1076.4|1077.9|1076.9|1077.5|1076.4|0
1649649660000|2022-04-11 04:01:00|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649649700000|2022-04-11 04:01:40|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1649649760000|2022-04-11 04:02:40|1077.2|1076.6|1077.7|1076.2|1077.7|1076.6|1077.2|1076.1|3
1649649770000|2022-04-11 04:02:50|1077.8|1076.3|1077.5|1076.5|1077.8|1076.5|1077.5|1076.3|0
1649649850000|2022-04-11 04:04:10|1077.3|1076.7|1077.6|1076.1|1077.7|1076.7|1077.3|1076.1|1
1649649900000|2022-04-11 04:05:00|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1649650020000|2022-04-11 04:07:00|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1649650080000|2022-04-11 04:08:00|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|0
1649650110000|2022-04-11 04:08:30|1077.6||1077.6||1077.6||1077.6||0
1649650200000|2022-04-11 04:10:00|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1649650250000|2022-04-11 04:10:50|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1649650270000|2022-04-11 04:11:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1649650320000|2022-04-11 04:12:00|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1
1649650390000|2022-04-11 04:13:10|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649650630000|2022-04-11 04:17:10|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1649650640000|2022-04-11 04:17:20|1077.7|1076.2|1077.6|1076.1|1077.7|1076.2|1077.6|1076.1|0
1649650740000|2022-04-11 04:19:00|1077.7|1076.2|1077.1|1076.5|1077.7|1076.7|1077.1|1076.2|0
1649650770000|2022-04-11 04:19:30|1078.2|1077.2|1077.9|1077.3|1078.2|1077.3|1077.9|1077.2|1
1649650800000|2022-04-11 04:20:00|1078|1077.4|1077.8|1077.2|1078.2|1077.4|1077.8|1077.2|0
1649650850000|2022-04-11 04:20:50|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|0
1649650910000|2022-04-11 04:21:50|1078.2|1077.6|1078.1|1077.1|1078.5|1077.6|1077.4|1076.8|16
1649650920000|2022-04-11 04:22:00|1078.2|1077.2|1077.5|1076|1078.2|1077.2|1077.5|1076|0
1649650930000|2022-04-11 04:22:10|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649651030000|2022-04-11 04:23:50|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1649651130000|2022-04-11 04:25:30|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|5
1649651300000|2022-04-11 04:28:20|||||||||1
1649651340000|2022-04-11 04:29:00|||||||||1
1649651370000|2022-04-11 04:29:30|||||||||1
1649651470000|2022-04-11 04:31:10|||||||||1
1649651510000|2022-04-11 04:31:50|||||||||1
1649651530000|2022-04-11 04:32:10|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1649651550000|2022-04-11 04:32:30|||||||||3
1649651750000|2022-04-11 04:35:50|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1649651760000|2022-04-11 04:36:00|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1649651770000|2022-04-11 04:36:10|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1649651940000|2022-04-11 04:39:00|1078.1|1076.6|1077.8|1076.3|1078.1|1077|1077.6|1076.3|0
1649651950000|2022-04-11 04:39:10|1077.5|1076.9|1078|1077|1078|1077|1077.5|1076.9|0
1649652000000|2022-04-11 04:40:00|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1649652030000|2022-04-11 04:40:30|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1649652110000|2022-04-11 04:41:50|1078.1|1076.6|1078.2|1076.7|1078.2|1076.7|1078.1|1076.6|1
1649652220000|2022-04-11 04:43:40|1078.5|1077|1078.6|1077.1|1078.6|1077.1|1078.5|1077|0
1649652250000|2022-04-11 04:44:10|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|0
1649652260000|2022-04-11 04:44:20|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|1078.6|1077.6|0
1649652270000|2022-04-11 04:44:30|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.4|1077.8|0
1649652280000|2022-04-11 04:44:40|||||||||1
1649652290000|2022-04-11 04:44:50|1078.7|1078.1|1079.2|1078.2|1079.2|1078.2|1078.7|1078.1|0
1649652300000|2022-04-11 04:45:00|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1649652350000|2022-04-11 04:45:50|1079.3|1078.3|1079.1|1078.5|1079.3|1078.5|1079.1|1078.3|0
1649652360000|2022-04-11 04:46:00||1078.1||1078.1||1078.1||1078.1|1
1649652430000|2022-04-11 04:47:10|1078.7|1077.9|1078.9|1077.9|1078.9|1077.9|1078.7|1077.9|1
1649652440000|2022-04-11 04:47:20|1078.6|1078|1078.3|1076.8|1078.6|1078|1078.3|1076.8|1
1649652450000|2022-04-11 04:47:30|1078.2|1076.7|1077.6|1077|1078.2|1077|1077.6|1076.7|0
1649652460000|2022-04-11 04:47:40|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649652520000|2022-04-11 04:48:40|1077.5|1076.5|1078.4|1076.9|1078.4|1076.9|1077.5|1076.5|4
1649652530000|2022-04-11 04:48:50|1077.9|1077.3|1078.4|1076.9|1078.6|1077.3|1077.9|1076.6|4
1649652540000|2022-04-11 04:49:00|1078.2|1077.2|1078.6|1077.1|1078.6|1077.2|1078.2|1077|0
1649652570000|2022-04-11 04:49:30|1078.4|1077.4|1078.5|1077|1078.5|1077.4|1078.4|1077|0
1649652580000|2022-04-11 04:49:40|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1649652640000|2022-04-11 04:50:40|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|0
1649652710000|2022-04-11 04:51:50|1078.6|1077.1|1078.3|1077.3|1078.6|1077.3|1078.3|1077.1|0
1649652760000|2022-04-11 04:52:40|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1649652780000|2022-04-11 04:53:00|1078|1077.4|1077.9|1077.3|1078|1077.4|1077.9|1077.3|0
1649652790000|2022-04-11 04:53:10|1078.8||1078.8||1078.8||1078.8||0
1649652820000|2022-04-11 04:53:40|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|1
1649652840000|2022-04-11 04:54:00|1078.4|1077.8|1078.3|1077.3|1078.6|1077.8|1078.3|1077.3|0
1649652870000|2022-04-11 04:54:30|1078.6|1077.1|1078.8|1077.3|1078.8|1077.3|1078.6|1077.1|0
1649652880000|2022-04-11 04:54:40|1078.9|1077.4|1079|1077.5|1079|1077.5|1078.9|1077.4|0
1649652920000|2022-04-11 04:55:20|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1649653090000|2022-04-11 04:58:10|||||||||2
1649653120000|2022-04-11 04:58:40|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|0
1649653210000|2022-04-11 05:00:10|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1
1649653420000|2022-04-11 05:03:40|1079.4|1077.9|1079.5|1078|1079.5|1078|1079.4|1077.9|0
1649653430000|2022-04-11 05:03:50|1079.6|1079|1079.6|1078.1|1079.6|1079|1079.5|1078.1|1
1649653480000|2022-04-11 05:04:40|1079.1|1078.5|1079.6|1078.1|1079.6|1078.5|1079.1|1078.1|0
1649653520000|2022-04-11 05:05:20|1079.7|1078.2|1079.5|1078.5|1079.7|1078.5|1079.5|1078.2|0
1649653540000|2022-04-11 05:05:40|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|0
1649653550000|2022-04-11 05:05:50|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1649653560000|2022-04-11 05:06:00||1078.1||1078.1||1078.1||1078.1|0
1649653590000|2022-04-11 05:06:30|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1649653630000|2022-04-11 05:07:10|1079.1|1078.5|1079.1|1077.6|1079.1|1078.5|1078.8|1077.6|1
1649653640000|2022-04-11 05:07:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1649653660000|2022-04-11 05:07:40|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1649653670000|2022-04-11 05:07:50|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|2
1649653680000|2022-04-11 05:08:00|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1078|1077.4|1
1649653690000|2022-04-11 05:08:10|1078.5|1077|1078.6|1077.1|1078.7|1077.2|1078.5|1077|1
1649653700000|2022-04-11 05:08:20|1078.5|1077|1078.4|1076.9|1078.5|1077|1078.4|1076.9|0
1649653710000|2022-04-11 05:08:30|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649653740000|2022-04-11 05:09:00|1078|1077|1077.9|1076.9|1078|1077|1077.9|1076.9|0
1649653750000|2022-04-11 05:09:10|1078|1077|1078.6|1077.1|1078.6|1077.1|1078|1077|1
1649653760000|2022-04-11 05:09:20|1078.7|1077.2|1078.6|1077.1|1078.7|1077.2|1078.6|1077.1|1
1649653790000|2022-04-11 05:09:50|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|1
1649653800000|2022-04-11 05:10:00|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|0
1649653810000|2022-04-11 05:10:10|1078.1|1077.5|1078.6|1077.1|1078.6|1077.5|1078.1|1076.9|1
1649653830000|2022-04-11 05:10:30|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|0
1649653920000|2022-04-11 05:12:00|1077.9|1077.3|1078.5|1077|1078.5|1077.3|1077.9|1077|1
1649654070000|2022-04-11 05:14:30|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649654110000|2022-04-11 05:15:10|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1649654150000|2022-04-11 05:15:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1649654170000|2022-04-11 05:16:10|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1
1649654200000|2022-04-11 05:16:40|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|0
1649654260000|2022-04-11 05:17:40|1078.4|1076.9|1078.1|1076.6|1078.4|1076.9|1078.1|1076.6|0
1649654310000|2022-04-11 05:18:30|1078|1076.5|1077.9|1076.4|1078|1076.5|1077.9|1076.4|0
1649654350000|2022-04-11 05:19:10|1078|1076.5|1078.1|1076.6|1078.1|1076.6|1078|1076.5|1
1649654400000|2022-04-11 05:20:00|1078|1076.5|1078.1|1076.6|1078.1|1076.6|1078|1076.5|0
1649654410000|2022-04-11 05:20:10|1078.2|1076.7|1078.1|1077.1|1078.2|1077.4|1078|1076.7|0
1649654420000|2022-04-11 05:20:20|1077.9|1077.3|1078.3|1077.3|1078.3|1077.5|1077.9|1077.1|0
1649654430000|2022-04-11 05:20:30|1078.8|1077.8|1077.9|1077.3|1079|1077.9|1077.9|1077.3|14
1649654440000|2022-04-11 05:20:40|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1
1649654450000|2022-04-11 05:20:50|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1649654460000|2022-04-11 05:21:00|1077.8|1076.8|1077.5|1076|1077.8|1077|1077.4|1075.9|5
1649654470000|2022-04-11 05:21:10|1077.6|1076.1|1077.7|1076.2|1077.7|1076.2|1077.6|1076.1|0
1649654480000|2022-04-11 05:21:20|1077.8|1076.3|1077.9|1076.4|1077.9|1076.4|1077.8|1076.3|0
1649654490000|2022-04-11 05:21:30|1078|1076.5|1077.9|1076.4|1078|1076.5|1077.9|1076.4|0
1649654530000|2022-04-11 05:22:10|1077.7|1076.7|1077.7|1077.1|1077.9|1077.1|1077.6|1076.7|0
1649654540000|2022-04-11 05:22:20|1077.8|1077.2|1078.4|1076.9|1078.4|1077.3|1077.8|1076.9|6
1649654550000|2022-04-11 05:22:30|1078.7|1077.2|1078.5|1077|1078.7|1077.2|1078.5|1077|0
1649654560000|2022-04-11 05:22:40|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|0
1649654570000|2022-04-11 05:22:50|1078.2|1077.2|1078.2|1076.7|1078.4|1077.2|1078.2|1076.7|0
1649654580000|2022-04-11 05:23:00|1078.1|1076.6|1077.9|1076.4|1078.1|1076.6|1077.9|1076.4|0
1649654590000|2022-04-11 05:23:10|1077.7|1076.7|1077.6|1076.6|1077.7|1076.7|1077.6|1076.6|0
1649654600000|2022-04-11 05:23:20|1077.2||1077.2||1077.2||1077.2||0
1649654610000|2022-04-11 05:23:30|1076.8|1075.8|1077.9|1076.4|1077.9|1076.6|1076.7|1075.8|4
1649654620000|2022-04-11 05:23:40|||||||||1
1649654630000|2022-04-11 05:23:50|1077.7|1076.7|1077.7|1077.1|1077.7|1077.1|1077.7|1076.7|1
1649654640000|2022-04-11 05:24:00|1078.7|1077.2|1078.2|1077.2|1078.7|1077.4|1078.2|1076.9|1
1649654650000|2022-04-11 05:24:10|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|0
1649654660000|2022-04-11 05:24:20|1078.2|1077.2|1077.9|1077.3|1078.2|1077.4|1077.9|1077.1|0
1649654670000|2022-04-11 05:24:30|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1649654680000|2022-04-11 05:24:40|1077.6|1077|1077.3|1076.3|1077.7|1077|1077.2|1076.2|7
1649654690000|2022-04-11 05:24:50|1077|1076.4|1077.3|1076.3|1077.3|1076.4|1077|1076.3|1
1649654700000|2022-04-11 05:25:00|1077.4|1076.4|1077.9|1076.4|1077.9|1076.4|1077.4|1076.2|0
1649654710000|2022-04-11 05:25:10|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1649654720000|2022-04-11 05:25:20|1077.9|1076.9|1077.6|1076.6|1077.9|1077|1077.6|1076.4|0
1649654730000|2022-04-11 05:25:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1649654750000|2022-04-11 05:25:50|1077.6|1077|1077.8|1077.2|1077.9|1077.3|1077.6|1076.9|0
1649654760000|2022-04-11 05:26:00|1078|1077.4|1078.1|1077.1|1078.1|1077.4|1077.7|1077.1|0
1649654770000|2022-04-11 05:26:10|1078|1077.4|1078.7|1077.2|1078.8|1077.4|1078|1077.2|1
1649654780000|2022-04-11 05:26:20|1078.2|1077.6|1077.7|1076.7|1078.2|1077.6|1077.7|1076.7|0
1649654790000|2022-04-11 05:26:30|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|0
1649654800000|2022-04-11 05:26:40|1077.3|1076.7|1077.3|1076.3|1077.3|1076.7|1077.1|1076.3|0
1649654810000|2022-04-11 05:26:50|1077|1076.4|1077.3|1075.8|1077.3|1076.5|1077|1075.6|1
1649654820000|2022-04-11 05:27:00|1077.2|1075.7|1077.3|1076.3|1077.6|1076.3|1077.1|1075.6|0
1649654830000|2022-04-11 05:27:10|1077.4|1076.4|1077.7|1076.2|1077.7|1076.4|1077.4|1076.2|0
1649654840000|2022-04-11 05:27:20|1077.6|1076.6|1077.6|1076.6|1077.6|1076.7|1077.3|1076.5|1
1649654850000|2022-04-11 05:27:30|1078.2|1076.7|1078|1076.5|1078.2|1076.7|1078|1076.5|1
1649654880000|2022-04-11 05:28:00|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1649654890000|2022-04-11 05:28:10|1077.5|1076.5|1077.3|1076.3|1077.5|1076.5|1077.1|1076.3|0
1649654900000|2022-04-11 05:28:20|1077.1|1076.5|1077.3|1076.3|1077.5|1076.5|1077.1|1076.3|0
1649654910000|2022-04-11 05:28:30|1077.1|1076.5|1077.3|1075.8|1077.3|1076.5|1077|1075.7|0
1649654920000|2022-04-11 05:28:40|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|0
1649654930000|2022-04-11 05:28:50|1076.9|1075.9|1076.8|1075.8|1076.9|1076|1076.6|1075.8|0
1649654940000|2022-04-11 05:29:00|1076.6|1075.3|1076.6|1075.6|1076.6|1075.6|1076.6|1075.3|1
1649654950000|2022-04-11 05:29:10|1076.7|1076|1077.3|1075.8|1077.3|1076.1|1076.7|1075.8|1
1649654960000|2022-04-11 05:29:20|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|0
1649654970000|2022-04-11 05:29:30|1077.2|1076.2|1077.6|1076.6|1077.7|1076.6|1077.2|1076|0
1649654980000|2022-04-11 05:29:40|1077.7|1076.2|1077.6|1076.6|1077.7|1076.6|1077.6|1076.2|0
1649654990000|2022-04-11 05:29:50|1078.3|1077.3|1077.5|1076.9|1078.4|1077.4|1077.5|1076.9|1
1649655000000|2022-04-11 05:30:00|1077.9|1077.3|1077.5|1076.9|1078.4|1077.3|1077.5|1076.9|5
1649655020000|2022-04-11 05:30:20|1077.4|1076.8|1077.5|1076.5|1077.5|1076.8|1077.1|1076.3|2
1649655030000|2022-04-11 05:30:30|1077.1|1076.3|1077|1076.4|1077.3|1076.5|1077|1076.3|0
1649655040000|2022-04-11 05:30:40|1077.1|1075.6|1076.6|1076|1077.1|1076|1076.4|1075.6|2
1649655050000|2022-04-11 05:30:50|1077.2|1075.7|1077.4|1075.9|1077.4|1076.2|1077.2|1075.7|1
1649655060000|2022-04-11 05:31:00|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1649655070000|2022-04-11 05:31:10|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.5|1076.5|1
1649655080000|2022-04-11 05:31:20|1077.5|1076.5|1077.5|1076.5|1077.6|1076.6|1077.5|1076.5|0
1649655090000|2022-04-11 05:31:30|1077.1|1075.3|1076.8|1075.3|1077.1|1075.3|1076.8|1075.3|3
1649655100000|2022-04-11 05:31:40|1076.5|1075.9|1077.7|1076.2|1077.7|1076.3|1076.5|1075.9|0
1649655120000|2022-04-11 05:32:00|1077.5|1076.5|1078.4|1076.9|1078.4|1076.9|1077.5|1076.5|0
1649655130000|2022-04-11 05:32:10|1077.8|1076.8|1077.5|1076.9|1077.8|1076.9|1077.5|1076.8|0
1649655160000|2022-04-11 05:32:40|1077.4|1076.8|1077.1|1076.5|1077.4|1076.8|1077.1|1076.5|1
1649655170000|2022-04-11 05:32:50|1077.3|1076.3|1077.3|1076.3|1077.3|1076.4|1077|1076.3|2
1649655180000|2022-04-11 05:33:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077|1076.4|1
1649655190000|2022-04-11 05:33:10|1077.3|1075.8|1076.9|1075.4|1077.3|1075.9|1076.9|1075.4|0
1649655200000|2022-04-11 05:33:20|1076.7|1075.7|1076.9|1075.4|1076.9|1075.7|1076.7|1075.4|1
1649655210000|2022-04-11 05:33:30|1076.6|1076|1077.3|1076.3|1077.3|1076.3|1076.6|1076|0
1649655220000|2022-04-11 05:33:40|1077.2|1076.2|1077.2|1076.2|1077.2|1076.4|1077|1076.2|0
1649655230000|2022-04-11 05:33:50|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1649655240000|2022-04-11 05:34:00|1077.4|1076.4|1077.7|1076.2|1077.7|1076.4|1077.3|1076.2|0
1649655250000|2022-04-11 05:34:10|1077.6|1076.6|1077.5|1076.9|1077.6|1076.9|1077.4|1076.6|0
1649655260000|2022-04-11 05:34:20|1078.6|1077.1|1077.6|1076.6|1078.6|1077.3|1077.6|1076.6|5
1649655270000|2022-04-11 05:34:30|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649655290000|2022-04-11 05:34:50|1077.4|1076.4|1077|1075.5|1077.4|1076.4|1077|1075.5|6
1649655300000|2022-04-11 05:35:00|1077.2|1075.7|1077.2|1076.2|1077.2|1076.2|1077|1075.5|0
1649655410000|2022-04-11 05:36:50|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|0
1649655430000|2022-04-11 05:37:10|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1649655440000|2022-04-11 05:37:20|1076.7|1076.1|1076.8|1076.2|1076.8|1076.2|1076.7|1076.1|0
1649655460000|2022-04-11 05:37:40|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1
1649655480000|2022-04-11 05:38:00|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|2
1649655580000|2022-04-11 05:39:40|1077|1076.4|1077.6|1076.1|1077.6|1076.4|1077|1076.1|1
1649655610000|2022-04-11 05:40:10|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649655680000|2022-04-11 05:41:20|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1649655690000|2022-04-11 05:41:30|1077.7|1076.2|1077.7|1076.7|1077.7|1076.7|1077.7|1076.2|0
1649655700000|2022-04-11 05:41:40|1077.6|1077|1078.6|1077.1|1078.6|1077.1|1077.6|1076.8|1
1649655710000|2022-04-11 05:41:50|1078.1|1077.5|1077.8|1077.2|1078.6|1077.5|1077.6|1077|1
1649655730000|2022-04-11 05:42:10|1077.6|1077|1077.3|1076.7|1077.7|1077|1077.3|1076.7|2
1649655740000|2022-04-11 05:42:20|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|3
1649655750000|2022-04-11 05:42:30|1076.4|1075.7|1077.2|1075.7|1077.2|1075.8|1076.4|1075.7|2
1649655760000|2022-04-11 05:42:40|1076.9|1076.3|1077|1075.5|1077.4|1076.6|1076.9|1075.5|1
1649655770000|2022-04-11 05:42:50|1077.2|1076.6|1077.1|1075.6|1077.7|1076.6|1077.1|1075.6|0
1649655780000|2022-04-11 05:43:00|1077.2|1075.7|1077.2|1076.6|1077.2|1076.6|1077.2|1075.7|0
1649655790000|2022-04-11 05:43:10|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1649655800000|2022-04-11 05:43:20|1077.6|1076.1|1076.7|1075.7|1077.6|1076.1|1076.5|1075.7|0
1649655810000|2022-04-11 05:43:30|1077.2||1077.2||1077.2||1077.2||2
1649655820000|2022-04-11 05:43:40|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1649655830000|2022-04-11 05:43:50|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|0
1649655840000|2022-04-11 05:44:00|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1649655860000|2022-04-11 05:44:20|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|0
1649655870000|2022-04-11 05:44:30|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1649655960000|2022-04-11 05:46:00|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1649655970000|2022-04-11 05:46:10|1077.3|1076.3|1077.5|1076|1077.5|1076.3|1077.3|1076|0
1649655990000|2022-04-11 05:46:30|1077.3|1076.3|1077|1076.4|1077.3|1076.4|1077|1076.3|0
1649656000000|2022-04-11 05:46:40|1077.7|1076.2|1077.9|1076.4|1077.9|1076.4|1077.7|1076.2|1
1649656010000|2022-04-11 05:46:50|1077.7|1076.7|1077.8|1076.3|1078.2|1077.2|1077.7|1076.2|1
1649656020000|2022-04-11 05:47:00|1077.7|1076.2|1078.3|1076.8|1078.3|1076.8|1077.3|1076.1|0
1649656030000|2022-04-11 05:47:10|1078.2|1076.7|1078.1|1076.6|1078.2|1076.7|1078.1|1076.6|0
1649656040000|2022-04-11 05:47:20|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1649656050000|2022-04-11 05:47:30|1077.5|1076.9|1077.7|1076.2|1077.7|1076.9|1077.5|1076.2|0
1649656060000|2022-04-11 05:47:40|1077.4|1076.4|1077|1076.4|1077.4|1076.5|1077|1076.3|0
1649656070000|2022-04-11 05:47:50|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1
1649656080000|2022-04-11 05:48:00|1076.9|1075.4|1077.1|1076.5|1077.1|1076.5|1076.9|1075.4|0
1649656110000|2022-04-11 05:48:30|1077.9|1076.4|1077.8|1076.3|1077.9|1076.4|1077.8|1076.3|1
1649656120000|2022-04-11 05:48:40|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649656130000|2022-04-11 05:48:50|1077.5|1076.5|1077.5|1076.9|1077.6|1076.9|1077.4|1076.5|0
1649656150000|2022-04-11 05:49:10|1077.8|1077.2|1078.4|1076.9|1078.7|1077.2|1077.5|1076.9|10
1649656160000|2022-04-11 05:49:20|1077.4|1076.8|1077.5|1076.5|1077.6|1076.8|1077.4|1076.5|0
1649656170000|2022-04-11 05:49:30|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1649656190000|2022-04-11 05:49:50|1077.3|1076.7|1077.3|1076.3|1077.3|1076.7|1077.1|1076.3|0
1649656200000|2022-04-11 05:50:00|1077.1|1076.5|1077.2|1075.7|1077.4|1076.5|1077|1075.7|2
1649656210000|2022-04-11 05:50:10|1077.3|1076.3|1077.7|1076.2|1077.7|1076.3|1077.3|1076.2|0
1649656220000|2022-04-11 05:50:20|1077.4|1076.4|1077.7|1076.2|1077.7|1076.4|1077.4|1076.1|0
1649656240000|2022-04-11 05:50:40|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1649656290000|2022-04-11 05:51:30|1077.6|1076.1|1077.4|1076.4|1077.7|1076.4|1077.4|1076.1|0
1649656300000|2022-04-11 05:51:40|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1649656320000|2022-04-11 05:52:00|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1649656330000|2022-04-11 05:52:10|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1649656410000|2022-04-11 05:53:30|1077.2|1076.6|1077.7|1076.2|1077.7|1076.6|1077.2|1076.2|1
1649656420000|2022-04-11 05:53:40|1077.5|1076.5|1077.6|1076.6|1077.6|1076.6|1077.5|1076.5|0
1649656430000|2022-04-11 05:53:50|1077.8|1076.3|1077.5|1076.5|1077.8|1076.5|1077.5|1076.2|0
1649656440000|2022-04-11 05:54:00|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1649656490000|2022-04-11 05:54:50|1077.4|1076.8|1078|1076.5|1078.6|1077.1|1077.4|1076.5|14
1649656500000|2022-04-11 05:55:00|1078.4|1076.9|1077.4|1075.9|1078.4|1077.3|1077.4|1075.9|0
1649656510000|2022-04-11 05:55:10|1077.1|1076.1|1077.6|1076.1|1077.6|1076.2|1077.1|1075.8|2
1649656520000|2022-04-11 05:55:20|1077.3|1076.3|1077.2|1076.2|1077.6|1076.3|1077.2|1076.1|0
1649656530000|2022-04-11 05:55:30|1077|1076.4|1077.1|1076.1|1077.2|1076.4|1076.7|1076.1|0
1649656540000|2022-04-11 05:55:40|1076.7|1075.9|1077.1|1075.6|1077.1|1075.9|1076.7|1075.6|29
1649656550000|2022-04-11 05:55:50|1076.7|1075.2|1077.3|1076.3|1077.3|1076.5|1076.6|1075.1|1
1649656560000|2022-04-11 05:56:00|1077.7|1076.2|1077.5|1076.5|1077.7|1076.5|1077.5|1076.2|0
1649656590000|2022-04-11 05:56:30|1078.2|1076.7|1077.6|1076.6|1078.2|1076.7|1077.6|1076.6|0
1649656600000|2022-04-11 05:56:40|1077.5|1076.5|1077.6|1076.6|1077.8|1076.6|1077.5|1076.3|1
1649656620000|2022-04-11 05:57:00|1077.4|1076.8|1078.3|1076.8|1078.3|1076.8|1077.4|1076.8|0
1649656630000|2022-04-11 05:57:10|1078.1|1076.6|1077.4|1076.8|1078.1|1076.8|1077.4|1076.6|0
1649656640000|2022-04-11 05:57:20|1077.9|1076.4|1078.1|1076.6|1078.1|1076.6|1077.9|1076.4|1
1649656660000|2022-04-11 05:57:40|||||||||12
1649656670000|2022-04-11 05:57:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1649656680000|2022-04-11 05:58:00|1077.6|1076.6|1077.1|1076.5|1077.6|1076.7|1077.1|1076.5|0
1649656690000|2022-04-11 05:58:10|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1649656710000|2022-04-11 05:58:30|1077.2|1075.7|1077.2|1075.7|1077.2|1075.9|1076.9|1075.7|3
1649656720000|2022-04-11 05:58:40|1077.3|1075.8|1077.3|1075.8|1077.3|1076.4|1077|1075.8|0
1649656730000|2022-04-11 05:58:50|1077|1076.4|1077.5|1076|1077.5|1076.8|1077|1076|0
1649656740000|2022-04-11 05:59:00|1077.4|1075.9|1077.7|1076.7|1077.8|1076.8|1077.4|1075.9|0
1649656750000|2022-04-11 05:59:10|1078|1076.5|1077.5|1076.9|1078.1|1076.9|1077.5|1076.3|0
1649656760000|2022-04-11 05:59:20|1077.9|1077.3|1077.8|1076.3|1078|1077.3|1077.7|1076.3|0
1649656770000|2022-04-11 05:59:30|1077.9|1076.4|1078|1076.5|1078|1076.5|1077.9|1076.4|0
1649656780000|2022-04-11 05:59:40|1077.7|1077.1|1078.1|1076.6|1078.1|1077.1|1077.7|1076.5|1
1649656790000|2022-04-11 05:59:50|||||||||7
1649656800000|2022-04-11 06:00:00|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1649656810000|2022-04-11 06:00:10|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649656840000|2022-04-11 06:00:40|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.3|1076.8|0
1649656850000|2022-04-11 06:00:50|1078.3|1076.8|1078.4|1076.9|1078.4|1076.9|1078.3|1076.8|0
1649656860000|2022-04-11 06:01:00|1078.3|1076.8|1078.3|1076.8|1078.4|1076.9|1078.3|1076.8|0
1649656870000|2022-04-11 06:01:10|1078.2|1076.7|1078.4|1076.9|1078.4|1077|1078|1076.7|0
1649656880000|2022-04-11 06:01:20|1078.2|1077.2|1078.4|1076.9|1078.4|1077.2|1078.2|1076.9|0
1649656890000|2022-04-11 06:01:30|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1649656900000|2022-04-11 06:01:40|1078.7|1077.2|1079|1077.5|1079|1077.8|1078.7|1077.2|1
1649656910000|2022-04-11 06:01:50|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1649656920000|2022-04-11 06:02:00|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|1
1649656940000|2022-04-11 06:02:20|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1649656950000|2022-04-11 06:02:30|1078.6|1078|1078.8|1077.8|1078.8|1078|1078.6|1077.8|0
1649656960000|2022-04-11 06:02:40|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1649656980000|2022-04-11 06:03:00|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1649657000000|2022-04-11 06:03:20|1078.4|1077.8|1079.1|1077.6|1079.1|1077.8|1078.4|1077.3|0
1649657010000|2022-04-11 06:03:30|1079|1078|1079|1078|1079|1078|1079|1078|0
1649657030000|2022-04-11 06:03:50|1078.8|1078.2|1079.6|1078.1|1079.7|1078.3|1078.8|1078.1|0
1649657050000|2022-04-11 06:04:10|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1649657060000|2022-04-11 06:04:20|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1649657100000|2022-04-11 06:05:00|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1649657110000|2022-04-11 06:05:10|1079.2|1078.2|1079|1078.4|1079.2|1078.4|1079|1078.2|0
1649657130000|2022-04-11 06:05:30|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1649657140000|2022-04-11 06:05:40|1079.4|1077.9|1079.6|1078.1|1079.6|1078.1|1079.4|1077.9|0
1649657160000|2022-04-11 06:06:00|1079.7|1078.2|1079.6|1078.1|1079.7|1078.2|1079.6|1078.1|0
1649657190000|2022-04-11 06:06:30|1079.5|1078|1079.6|1078.1|1079.6|1078.2|1079.2|1078|0
1649657220000|2022-04-11 06:07:00|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1
1649657240000|2022-04-11 06:07:20|1078.8|1078.2|1079.3|1077.8|1079.5|1078.2|1078.8|1077.8|0
1649657250000|2022-04-11 06:07:30|1079.4|1077.9|1079.3|1078.3|1079.4|1078.3|1079.2|1077.9|0
1649657260000|2022-04-11 06:07:40|1079.1|1078.5|1079.2|1078.6|1079.3|1078.6|1079.1|1078.3|0
1649657270000|2022-04-11 06:07:50|1079.8|1078.8|1079.3|1078.3|1079.8|1079|1079.3|1078.3|1
1649657290000|2022-04-11 06:08:10|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1649657300000|2022-04-11 06:08:20|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1
1649657310000|2022-04-11 06:08:30|1079.2|1078.1|1079|1078.4|1079.2|1078.4|1079|1078.1|1
1649657320000|2022-04-11 06:08:40|1078.9|1078.3|1079.1|1078.1|1079.2|1078.3|1078.9|1078.1|0
1649657330000|2022-04-11 06:08:50|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.4|1077.2|1
1649657340000|2022-04-11 06:09:00|1078.8|1077.3|1079.1|1078.1|1079.1|1078.1|1078.5|1077.3|0
1649657350000|2022-04-11 06:09:10|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|0
1649657360000|2022-04-11 06:09:20|1079.9|1078.7|1079.8|1078.3|1079.9|1079.1|1079.5|1078.3|1
1649657370000|2022-04-11 06:09:30|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1649657380000|2022-04-11 06:09:40|1078.9|1078.3|1078.7|1078.1|1079.1|1078.3|1078.7|1078.1|2
1649657390000|2022-04-11 06:09:50|1079.1|1078.2|1079.2|1078.2|1079.2|1078.2|1079.1|1078.2|0
1649657400000|2022-04-11 06:10:00|1078.9|1078.3|1078.8|1077.3|1079.1|1078.3|1078.7|1077.3|0
1649657410000|2022-04-11 06:10:10|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1649657440000|2022-04-11 06:10:40|1078.6|1078|1078.6|1078|1079.3|1078|1078.6|1077.3|0
1649657450000|2022-04-11 06:10:50|1079.2|1078.2|1078.9|1077.4|1079.2|1078.2|1078.9|1077.4|0
1649657460000|2022-04-11 06:11:00|1079|1078.4|1079.3|1077.8|1079.3|1078.4|1079|1077.8|1
1649657490000|2022-04-11 06:11:30|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1649657500000|2022-04-11 06:11:40|1079.5|1078|1079.7|1078.2|1079.7|1078.2|1079.5|1078|0
1649657520000|2022-04-11 06:12:00|1079.4|1078.4|1079.3|1078.3|1079.4|1078.4|1079.3|1078.3|0
1649657580000|2022-04-11 06:13:00|1079.1|1078.5|1079.2|1077.7|1079.2|1078.5|1079.1|1077.7|0
1649657610000|2022-04-11 06:13:30|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1649657620000|2022-04-11 06:13:40|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1649657630000|2022-04-11 06:13:50|1078.8|1077.8|1079.4|1077.9|1079.4|1078|1078.8|1077.8|1
1649657640000|2022-04-11 06:14:00|1079.1|1078.1|1079.4|1077.9|1079.4|1078.1|1078.7|1077.9|0
1649657650000|2022-04-11 06:14:10|1078.7|1078.1|1078.8|1077.8|1078.8|1078.1|1078.7|1077.8|1
1649657660000|2022-04-11 06:14:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1649657670000|2022-04-11 06:14:30|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1649657680000|2022-04-11 06:14:40|1078.6|1077.6|1078.3|1077.7|1078.6|1077.7|1078.3|1077.6|0
1649657690000|2022-04-11 06:14:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1649657700000|2022-04-11 06:15:00|1078.3|1076.7|1078.4|1076.9|1078.4|1076.9|1078.3|1076.7|6
1649657710000|2022-04-11 06:15:10|1078.1|1077.5|1079.2|1077.7|1079.2|1077.9|1078|1076.8|1
1649657720000|2022-04-11 06:15:20|1079.1|1078.1|1078.9|1077.9|1079.2|1078.2|1078.9|1077.7|1
1649657730000|2022-04-11 06:15:30|1078.8|1078.2|1079.1|1078.1|1079.1|1078.2|1078.8|1078.1|0
1649657750000|2022-04-11 06:15:50|1078.9|1078.3|1079.9|1078.9|1080.3|1078.9|1078.9|1078.3|5
1649657760000|2022-04-11 06:16:00|1079|1078.4|1079.1|1078.1|1079.2|1078.4|1079|1078.1|2
1649657770000|2022-04-11 06:16:10|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1
1649657780000|2022-04-11 06:16:20|1078.9|1077.9|1078.8|1077.8|1079.2|1077.9|1078.8|1077.7|0
1649657790000|2022-04-11 06:16:30|1078.6|1078|1078.4|1076.9|1078.6|1078|1078.3|1076.8|7
1649657800000|2022-04-11 06:16:40|1078.5|1077.9|1078.8|1077.8|1078.8|1077.9|1078.1|1076.9|2
1649657830000|2022-04-11 06:17:10|1078.3|1077.3|1078.8|1077.8|1078.8|1077.9|1078.3|1077.1|6
1649657840000|2022-04-11 06:17:20|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1649657850000|2022-04-11 06:17:30|1078.7|1078.1|1079.1|1078.1|1079.1|1078.2|1078.7|1078.1|0
1649657860000|2022-04-11 06:17:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1649657870000|2022-04-11 06:17:50|1078.9|1078.3|1079.6|1078.1|1079.6|1078.4|1078.9|1078.1|3
1649657880000|2022-04-11 06:18:00|1079.8|1078.3|1079.2|1078.2|1079.8|1078.5|1079.2|1078.2|0
1649657890000|2022-04-11 06:18:10|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1649657910000|2022-04-11 06:18:30|1079.2|1077.7|1078.8|1077.8|1079.2|1077.9|1078.5|1077.7|0
1649657920000|2022-04-11 06:18:40|1078.5|1077.9|1078.2|1076.7|1078.5|1077.9|1078.2|1076.7|1
1649657930000|2022-04-11 06:18:50|1078.1|1077.6|1078.1|1077.5|1078.1|1077.6|1078.1|1077.5|0
1649657940000|2022-04-11 06:19:00|1078.2|1077.6|1079|1077.5|1079|1077.6|1078.2|1077.4|1
1649657950000|2022-04-11 06:19:10|1078.8|1077.8|1078.9|1077.9|1079|1077.9|1078.8|1077.5|0
1649657960000|2022-04-11 06:19:20|1078.7|1078.1|1080.1|1078.6|1080.1|1078.6|1078.7|1078.1|4
1649657970000|2022-04-11 06:19:30|1080.2|1078.7|1079.3|1077.8|1080.2|1078.7|1079.1|1077.8|4
1649657980000|2022-04-11 06:19:40|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|0
1649657990000|2022-04-11 06:19:50|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1649658000000|2022-04-11 06:20:00|1078.8|1077.8|1078.5|1077.9|1078.8|1078|1078.5|1077.8|0
1649658010000|2022-04-11 06:20:10|1078.3|1077.7|1078.9|1077.4|1079|1077.7|1078.3|1077.4|9
1649658020000|2022-04-11 06:20:20|1078.7|1077.7|1078.8|1077.8|1079.2|1077.9|1078.7|1077.5|0
1649658030000|2022-04-11 06:20:30|1078.6|1078|1078.5|1077.9|1078.8|1078|1078.5|1077.8|1
1649658040000|2022-04-11 06:20:40|1078.2|1077.6|1079.2|1077.7|1079.2|1077.9|1077.9|1076.9|6
1649658050000|2022-04-11 06:20:50|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079|1078|0
1649658080000|2022-04-11 06:21:20|1079.2|1078.2|1079.3|1077.8|1079.4|1078.5|1079.1|1077.8|1
1649658090000|2022-04-11 06:21:30|1079|1078.4|1079.7|1078.7|1079.7|1078.7|1079|1078.4|0
1649658100000|2022-04-11 06:21:40|1080|1078.5|1080.1|1078.6|1080.1|1078.6|1080|1078.5|0
1649658120000|2022-04-11 06:22:00|1080.2|1078.7|1080.1|1078.6|1080.2|1078.7|1080.1|1078.6|0
1649658140000|2022-04-11 06:22:20|1079.8|1078.8|1079.8|1078.8|1080|1078.8|1079.8|1078.4|0
1649658150000|2022-04-11 06:22:30|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1649658170000|2022-04-11 06:22:50|1079.8|1079.2|1079.6|1078.6|1079.9|1079.2|1079.6|1078.4|1
1649658180000|2022-04-11 06:23:00|1079.7|1078.2|1079.5|1078.9|1079.7|1078.9|1079.5|1078.2|0
1649658190000|2022-04-11 06:23:10|1079.4|1078.8|1079.7|1078.2|1079.7|1078.8|1079.4|1078.2|1
1649658200000|2022-04-11 06:23:20|1079.4|1078.4|1079.2|1078.6|1079.4|1078.6|1079.2|1078.3|0
1649658210000|2022-04-11 06:23:30|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.1|1078.6|0
1649658230000|2022-04-11 06:23:50|1079.7|1079.1|1080.2|1078.7|1080.3|1079.1|1079.3|1078.7|0
1649658240000|2022-04-11 06:24:00|1079.7|1079.1|1079.3|1078.3|1079.7|1079.1|1079.2|1078.3|0
1649658250000|2022-04-11 06:24:10|1079.2|1078.6|1079.3|1078.7|1080.2|1078.7|1079.2|1078.6|0
1649658270000|2022-04-11 06:24:30|1079.2|1078.6|1079|1078.4|1079.3|1078.6|1079|1078.3|0
1649658280000|2022-04-11 06:24:40|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|3
1649658290000|2022-04-11 06:24:50|1078.8|1077.3|1079.3|1077.8|1079.4|1077.9|1078.4|1077.3|1
1649658300000|2022-04-11 06:25:00|1079.7|1078.3|1079.7|1078.7|1079.7|1078.7|1079.5|1078.2|3
1649658310000|2022-04-11 06:25:10|1079.8|1078.8|1080.5|1079.9|1080.5|1079.9|1079.7|1078.8|8
1649658320000|2022-04-11 06:25:20|1080.8|1080.2|1081.4|1080.8|1081.4|1080.8|1080.8|1080.2|10
1649658330000|2022-04-11 06:25:30|1081.3|1080.3|1080.9|1079.4|1081.3|1080.3|1080.8|1079.4|6
1649658340000|2022-04-11 06:25:40|1080.7|1079.7|1080.7|1079.7|1080.7|1079.9|1080.4|1079.7|0
1649658350000|2022-04-11 06:25:50|1080.2|1079.6|1080|1079.4|1080.3|1079.6|1080|1079.3|0
1649658360000|2022-04-11 06:26:00|1079.9|1078.5|1080.2|1078.7|1080.2|1078.7|1079.9|1078.4|1
1649658370000|2022-04-11 06:26:10|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1649658380000|2022-04-11 06:26:20|1080.1|1079.1|1080.3|1079.3|1080.7|1079.4|1080.1|1079.1|0
1649658390000|2022-04-11 06:26:30|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1649658420000|2022-04-11 06:27:00|1080.3|1078.8|1080.3|1078.8|1080.4|1078.9|1080.3|1078.8|0
1649658440000|2022-04-11 06:27:20|1080.4|1078.9|1080.6|1079.1|1080.6|1079.1|1080.4|1078.9|0
1649658450000|2022-04-11 06:27:30|1080.4|1078.9|1080.2|1078.7|1080.4|1078.9|1080.2|1078.7|0
1649658470000|2022-04-11 06:27:50|1080.1|1079.1|1080.4|1078.9|1080.4|1079.1|1080.1|1078.9|0
1649658480000|2022-04-11 06:28:00|1080.5|1079|1080|1079|1080.6|1079.2|1080|1078.9|0
1649658500000|2022-04-11 06:28:20|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1649658510000|2022-04-11 06:28:30||1078.6||1078.6||1078.6||1078.6|10
1649658520000|2022-04-11 06:28:40|1080.3|1079.1|1080.3|1078.8|1080.3|1079.1|1080.3|1078.8|0
1649658630000|2022-04-11 06:30:30|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1649658650000|2022-04-11 06:30:50|1080.1|1078.6|1079.9|1078.4|1080.1|1078.6|1079.9|1078.4|0
1649658660000|2022-04-11 06:31:00|1079.6|1078.6|1079.3|1078.3|1079.7|1078.6|1079.3|1078.2|0
1649658670000|2022-04-11 06:31:10|||||||||1
1649658680000|2022-04-11 06:31:20|1079.1|1078.5|1079.8|1078.3|1079.8|1078.5|1079.1|1078.3|13
1649658690000|2022-04-11 06:31:30|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1649658720000|2022-04-11 06:32:00|1079.9|1078.4|1079.8|1078.8|1079.9|1078.8|1079.8|1078.4|3
1649658740000|2022-04-11 06:32:20|1079.7|1078.3|1079.9|1078.4|1079.9|1078.4|1079.7|1078.2|17
1649658760000|2022-04-11 06:32:40|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1649658780000|2022-04-11 06:33:00|1080|1079|1080.6|1079.6|1080.8|1079.6|1080|1078.8|0
1649658790000|2022-04-11 06:33:10|1080.3|1079.7|1080.2|1079.6|1080.3|1079.7|1080.2|1079.6|0
1649658800000|2022-04-11 06:33:20|1080.1|1079.5|1080|1079|1080.2|1079.5|1080|1079|3
1649658810000|2022-04-11 06:33:30|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|3
1649658820000|2022-04-11 06:33:40|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|1
1649658830000|2022-04-11 06:33:50|1079.5|1078.9|1079.2|1077.7|1079.5|1078.9|1079.2|1077.7|1
1649658840000|2022-04-11 06:34:00|1079.5|1078.9|1079.6|1078.1|1079.6|1078.9|1079.3|1077.8|0
1649658850000|2022-04-11 06:34:10|1079.5|1078.9|1079.9|1078.9|1079.9|1078.9|1079.5|1078.7|0
1649658860000|2022-04-11 06:34:20|1080.2|1078.7|1079.9|1078.9|1080.2|1078.9|1079.9|1078.7|1
1649658880000|2022-04-11 06:34:40|1079.7|1079.1|1081.2|1079.7|1081.2|1079.7|1079.7|1079.1|1
1649658890000|2022-04-11 06:34:50|1080.6|1079.1|1080.1|1079.1|1080.6|1079.3|1079.9|1079.1|1
1649658930000|2022-04-11 06:35:30|1080|1079|1079.8|1078.8|1080|1079|1079.8|1078.8|1
1649658940000|2022-04-11 06:35:40|1080|1078.5|1079.9|1078.4|1080.1|1078.6|1079.9|1078.4|0
1649658950000|2022-04-11 06:35:50|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1649658960000|2022-04-11 06:36:00|1079.3|1078.7|1079.9|1078.4|1079.9|1078.7|1078.6|1077.4|7
1649658970000|2022-04-11 06:36:10|1080|1078.5|1079.7|1078.7|1080|1078.7|1079.3|1078.5|0
1649658980000|2022-04-11 06:36:20|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.2|1077.8|0
1649658990000|2022-04-11 06:36:30|1079.4|1078.4|1079.6|1078.6|1079.6|1078.7|1079.2|1078.4|1
1649659000000|2022-04-11 06:36:40|1079.8|1079|1079.7|1079.1|1079.8|1079.1|1079.7|1078.8|0
1649659010000|2022-04-11 06:36:50|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.7|1078.7|0
1649659020000|2022-04-11 06:37:00|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1649659030000|2022-04-11 06:37:10|1079.8|1079.2|1079.8|1078.8|1079.8|1079.2|1079.7|1078.8|0
1649659040000|2022-04-11 06:37:20|1080.7|1079.2|1080.8|1079.3|1080.8|1079.3|1080.7|1079.2|0
1649659050000|2022-04-11 06:37:30|||||||||1
1649659060000|2022-04-11 06:37:40|1080.9|1079.4|1081.9|1080.4|1081.9|1080.4|1080.9|1079.4|3
1649659070000|2022-04-11 06:37:50|1081.1|1079.6|1081.2|1079.7|1081.2|1079.7|1081.1|1079.6|6
1649659080000|2022-04-11 06:38:00|1081.1|1079.6|1080.2|1078.7|1081.1|1079.6|1080.2|1078.7|1
1649659100000|2022-04-11 06:38:20|1080.1|1079.1|1080.4|1078.9|1080.4|1079.1|1080.1|1078.9|0
1649659110000|2022-04-11 06:38:30|1080.8|1079.3|1080|1079.4|1080.8|1079.7|1080|1079.3|0
1649659120000|2022-04-11 06:38:40|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1
1649659130000|2022-04-11 06:38:50|1080.6|1079.1|1080.2|1078.7|1080.6|1079.1|1080.2|1078.7|0
1649659170000|2022-04-11 06:39:30|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|0
1649659180000|2022-04-11 06:39:40|1079.8|1078.8|1079.3|1077.8|1079.8|1078.8|1079.3|1077.8|0
1649659190000|2022-04-11 06:39:50|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1649659200000|2022-04-11 06:40:00|1078.8|1077.8|1078.7|1077.2|1078.8|1077.8|1078.7|1077.2|0
1649659210000|2022-04-11 06:40:10|1079|1078.4|1078.7|1077.2|1079.2|1078.4|1078.4|1077.2|1
1649659220000|2022-04-11 06:40:20|1078.8|1077.3|1078.8|1077.3|1078.9|1077.4|1078.8|1077.3|0
1649659230000|2022-04-11 06:40:30|1078.9|1077.4|1079.4|1077.9|1079.4|1077.9|1078.9|1077.4|1
1649659240000|2022-04-11 06:40:40|1079.3|1077.8|1079.2|1077.7|1079.3|1077.8|1078.6|1077.3|0
1649659250000|2022-04-11 06:40:50|1079.1|1078.1|1079.4|1077.9|1079.4|1078.2|1079.1|1077.9|0
1649659260000|2022-04-11 06:41:00|1079.2|1078.2|1079.2|1078.6|1079.3|1078.6|1079.2|1078.2|0
1649659270000|2022-04-11 06:41:10|1081|1079.5|1080.9|1079.4|1081|1079.5|1080.9|1079.4|1
1649659280000|2022-04-11 06:41:20|1079.3|1078.7|1079.1|1078.5|1080.2|1079.2|1079.1|1078.5|4
1649659290000|2022-04-11 06:41:30|1079.3|1078.3|1079.1|1078.5|1079.3|1078.5|1079.1|1078.3|0
1649659300000|2022-04-11 06:41:40|1079.3|1078.3|1080.4|1078.9|1080.4|1078.9|1079.2|1078.3|1
1649659310000|2022-04-11 06:41:50|1079.3|1078.7|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|0
1649659330000|2022-04-11 06:42:10|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1649659340000|2022-04-11 06:42:20|1079|1078.4|1078.2|1076.7|1079.1|1078.4|1078.2|1076.7|3
1649659350000|2022-04-11 06:42:30|1079|1077.5|1079.8|1078.3|1079.8|1078.6|1078.8|1077.5|3
1649659360000|2022-04-11 06:42:40|1079.7|1078.2|1079.4|1078.4|1079.7|1078.5|1079.4|1078.2|0
1649659370000|2022-04-11 06:42:50|1079.8|1078.3|1079.7|1078.2|1079.8|1078.3|1079.7|1078.2|0
1649659380000|2022-04-11 06:43:00|1079.5|1078.5|1079.8|1078.8|1079.8|1078.9|1079.5|1078.5|0
1649659410000|2022-04-11 06:43:30|1079.7|1079.1|1079.9|1078.9|1079.9|1079.1|1079.7|1078.9|0
1649659420000|2022-04-11 06:43:40|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1649659460000|2022-04-11 06:44:20|1080|1078.5|1079.9|1078.4|1080|1078.5|1079.9|1078.4|0
1649659480000|2022-04-11 06:44:40|1079.7|1078.7|1079.7|1078.7|1079.9|1078.7|1079.7|1078.4|0
1649659490000|2022-04-11 06:44:50|1079.9|1078.4|1079.7|1078.7|1079.9|1078.7|1079.7|1078.4|0
1649659500000|2022-04-11 06:45:00|1079.9|1078.4|1079.9|1078.4|1079.9|1078.7|1079.6|1078.4|2
1649659510000|2022-04-11 06:45:10|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|0
1649659580000|2022-04-11 06:46:20|1079.9|1078.4|1079.5|1078.5|1079.9|1078.5|1079.5|1078.4|0
1649659600000|2022-04-11 06:46:40|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|0
1649659630000|2022-04-11 06:47:10|1080.2||1080.2||1080.2||1080.2||2
1649659660000|2022-04-11 06:47:40|1079.9|1078.9|1079.2|1078.6|1079.9|1078.9|1079.2|1078.6|0
1649659670000|2022-04-11 06:47:50|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1649659680000|2022-04-11 06:48:00|1078.9|1077.4|1078.9|1077.4|1078.9|1078|1078.6|1077.4|2
1649659690000|2022-04-11 06:48:10|1079.3|1077.8|1079|1078.4|1079.3|1078.4|1078.6|1077.2|2
1649659700000|2022-04-11 06:48:20|1079.7|1078.2|1079.6|1078.6|1079.7|1078.6|1079.4|1078.2|5
1649659710000|2022-04-11 06:48:30|1079.5|1078.9|1080.4|1078.9|1080.6|1079.1|1079.5|1078.6|2
1649659720000|2022-04-11 06:48:40|1080.2|1079.2|1079.9|1078.9|1080.2|1079.2|1079.9|1078.4|1
1649659730000|2022-04-11 06:48:50|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|1
1649659740000|2022-04-11 06:49:00|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1649659750000|2022-04-11 06:49:10|1079.6|1079|1079|1078.4|1079.6|1079|1078.9|1078.1|0
1649659760000|2022-04-11 06:49:20|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1
1649659770000|2022-04-11 06:49:30|1078.7|1078.1|1079.3|1077.8|1079.3|1078.1|1078.7|1077.8|1
1649659780000|2022-04-11 06:49:40|1079.8|1078.3|1078.7|1078.1|1079.8|1078.3|1078.7|1078.1|0
1649659790000|2022-04-11 06:49:50|1079.3|1077.8|1079.4|1077.9|1079.5|1078.2|1079.2|1077.8|0
1649659800000|2022-04-11 06:50:00|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1649659840000|2022-04-11 06:50:40|1079.4|1077.9|1079|1077.5|1079.4|1077.9|1079|1077.5|0
1649659870000|2022-04-11 06:51:10|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1649659880000|2022-04-11 06:51:20|1078.4|1077.4|1078|1077.4|1078.4|1077.4|1078|1077.3|0
1649659890000|2022-04-11 06:51:30|1077.7|1077.1|1077.8|1076.3|1078|1077.4|1077.7|1076.3|1
1649659900000|2022-04-11 06:51:40|1077.5|1076.9|1078.3|1077.3|1078.3|1077.5|1077.5|1076.9|1
1649659910000|2022-04-11 06:51:50|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.3|1077.3|0
1649659920000|2022-04-11 06:52:00|1078.3|1077.3|1078.4|1077.4|1078.4|1077.6|1078.2|1077.3|0
1649659930000|2022-04-11 06:52:10|1078.3|1077.7|1079.3|1077.8|1079.3|1077.9|1078.3|1077.6|2
1649659950000|2022-04-11 06:52:30|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|1
1649659960000|2022-04-11 06:52:40|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1649659970000|2022-04-11 06:52:50|1079.1|1077.6|1078.9|1077.4|1079.1|1077.9|1078.5|1077.4|0
1649659980000|2022-04-11 06:53:00|1079|1077.5|1078.9|1077.4|1079|1077.5|1078.9|1077.4|0
1649660030000|2022-04-11 06:53:50|1079|1077.5|1078.9|1077.4|1079|1077.5|1078.9|1077.4|0
1649660040000|2022-04-11 06:54:00|1078.8|1077.3|1078.7|1077.2|1078.8|1077.3|1078.7|1077.2|0
1649660050000|2022-04-11 06:54:10|1078.8|1077.3|1077.7|1076.7|1078.8|1077.6|1077.7|1076.4|1
1649660060000|2022-04-11 06:54:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1649660070000|2022-04-11 06:54:30|1077.6|1077|1078.1|1077.1|1078.1|1077.1|1077.6|1076.8|0
1649660080000|2022-04-11 06:54:40|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|0
1649660090000|2022-04-11 06:54:50|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1
1649660120000|2022-04-11 06:55:20|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1649660130000|2022-04-11 06:55:30|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|0
1649660140000|2022-04-11 06:55:40|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1
1649660160000|2022-04-11 06:56:00|1078.7|1077.2|1078.8|1077.3|1078.8|1077.3|1078.7|1077.2|0
1649660170000|2022-04-11 06:56:10|1078.7|1077.2|1078.6|1077.6|1078.7|1077.6|1078.6|1077.1|0
1649660180000|2022-04-11 06:56:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1649660200000|2022-04-11 06:56:40|1079.3|1077.8|1079.5|1078|1079.6|1078.1|1078.3|1077.7|3
1649660210000|2022-04-11 06:56:50|1078.3|1077.3|1078.3|1077.7|1079.5|1078|1078.3|1077.3|0
1649660220000|2022-04-11 06:57:00|1078.2|1077.6|1078.3|1077.3|1078.3|1077.6|1078.2|1077.3|2
1649660240000|2022-04-11 06:57:20|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|2
1649660250000|2022-04-11 06:57:30|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1078|1077.4|0
1649660260000|2022-04-11 06:57:40|1077.9|1076.4|1077.8|1076.3|1077.9|1076.4|1077.8|1076.3|34
1649660270000|2022-04-11 06:57:50|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1649660280000|2022-04-11 06:58:00||1076.6||1076.6||1076.6||1076.6|1
1649660290000|2022-04-11 06:58:10|1077.7|1077.1|1078.3|1077.3|1078.3|1077.3|1077.7|1076.9|2
1649660320000|2022-04-11 06:58:40|1078.7|1077.2|1078.7|1077.2|1078.7|1077.3|1078.3|1077.1|0
1649660330000|2022-04-11 06:58:50|1078.3|1077.3|1078.6|1077.6|1078.7|1077.6|1078.3|1077.1|0
1649660340000|2022-04-11 06:59:00|1078.4|1077.8|1078.5|1077.9|1078.5|1077.9|1078.4|1077.8|1
1649660360000|2022-04-11 06:59:20|1078.4|1077.8|1078.6|1077.6|1078.6|1077.8|1078.4|1077.6|0
1649660370000|2022-04-11 06:59:30|1078.5|1077.5|1078.2|1077.6|1078.5|1077.6|1078.2|1077.5|0
1649660380000|2022-04-11 06:59:40|1078|1077.4|1077.8|1076.8|1078|1077.4|1077.8|1076.5|2
1649660390000|2022-04-11 06:59:50|1078.1|1076.6|1078.4|1076.9|1078.4|1076.9|1078.1|1076.6|0
1649660400000|2022-04-11 07:00:00|1077.7|1076.7|1077.8|1076.8|1077.9|1076.8|1077.7|1076.4|0
1649660410000|2022-04-11 07:00:10|1077.7|1077.1|1078.6|1077.6|1078.9|1077.6|1077.7|1076.6|0
1649660420000|2022-04-11 07:00:20|1078.8|1078|1078.8|1077.8|1078.8|1078|1078.8|1077.8|2
1649660470000|2022-04-11 07:01:10|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1
1649660580000|2022-04-11 07:03:00|||||||||1
1649660600000|2022-04-11 07:03:20|||||||||1
1649660640000|2022-04-11 07:04:00|1079|1077.5|1079.1|1077.6|1079.1|1077.6|1079|1077.5|1
1649660660000|2022-04-11 07:04:20|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1649660670000|2022-04-11 07:04:30|1078.6|1077.6|1078.2|1077.6|1078.6|1077.7|1078.2|1077.6|0
1649660700000|2022-04-11 07:05:00|1078.3|1077.3|1078.1|1076.6|1078.5|1077.3|1078.1|1076.6|1
1649660750000|2022-04-11 07:05:50|||||||||1
1649660770000|2022-04-11 07:06:10|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1
1649660790000|2022-04-11 07:06:30|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1649660800000|2022-04-11 07:06:40|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1649660820000|2022-04-11 07:07:00|1077.3|1076.7|1078|1076.5|1078|1076.8|1077.3|1076.5|1
1649660830000|2022-04-11 07:07:10|1077.8|1076.8|1077.8|1076.8|1078|1076.8|1077.8|1076.5|0
1649660840000|2022-04-11 07:07:20|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1649660850000|2022-04-11 07:07:30|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|14
1649660860000|2022-04-11 07:07:40|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1649660890000|2022-04-11 07:08:10|1077.3||1077.3||1077.3||1077.3||0
1649660910000|2022-04-11 07:08:30|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|2
1649660940000|2022-04-11 07:09:00|1077.6|1076.6|1078|1076.5|1078|1076.6|1077.6|1076.5|1
1649660970000|2022-04-11 07:09:30|1077.5|1076.9|1078.2|1076.7|1078.2|1076.9|1077.5|1076.7|1
1649660990000|2022-04-11 07:09:50|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649661000000|2022-04-11 07:10:00|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1649661040000|2022-04-11 07:10:40|1078|1076.5|1077.9|1076.9|1078|1076.9|1077.7|1076.5|0
1649661050000|2022-04-11 07:10:50|1077.7|1077.1|1077.7|1076.7|1077.7|1077.1|1077.6|1076.6|1
1649661060000|2022-04-11 07:11:00|1077.6|1076.6|1075.4|1073.9|1077.7|1076.7|1074.7|1073.5|28
1649661070000|2022-04-11 07:11:10|1075.3|1073.8|1074.7|1074.1|1075.5|1074.3|1074.7|1073.8|2
1649661080000|2022-04-11 07:11:20|1074.6|1074|1074.7|1073.2|1074.9|1074.1|1074.4|1073.2|3
1649661090000|2022-04-11 07:11:30|1074.4|1073.4|1074.5|1073.5|1074.5|1073.5|1074.4|1073.4|1
1649661100000|2022-04-11 07:11:40|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1649661120000|2022-04-11 07:12:00|1074.3|1073.7|1074|1073|1074.3|1073.7|1073.7|1072.4|6
1649661130000|2022-04-11 07:12:10|1074.2|1073.2|1074|1073|1074.2|1073.2|1074|1073|0
1649661140000|2022-04-11 07:12:20|1073.7|1073.1|1073.9|1072.4|1074|1073.1|1073.7|1072.4|4
1649661160000|2022-04-11 07:12:40|1074|1072.5|1073.2|1072.2|1074|1072.6|1073.1|1072.1|3
1649661170000|2022-04-11 07:12:50|1073.7|1072.4|1073.2|1072.2|1073.7|1072.4|1073.2|1072.2|1
1649661180000|2022-04-11 07:13:00|1073.3|1072.3|1073.4|1071.9|1073.4|1072.6|1073.2|1071.9|2
1649661190000|2022-04-11 07:13:10|||||||||1
1649661200000|2022-04-11 07:13:20|1073.5|1072|1073.1|1072.1|1073.5|1072.1|1073.1|1071.9|0
1649661210000|2022-04-11 07:13:30|1073.4|1072.4|1073|1072.4|1073.7|1072.5|1073|1072.1|0
1649661220000|2022-04-11 07:13:40|1073.1|1072.5|1073.5|1072.5|1073.5|1072.5|1073.1|1072.5|1
1649661230000|2022-04-11 07:13:50|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|0
1649661260000|2022-04-11 07:14:20|1073|1072.4|1073.7|1073.1|1073.7|1073.1|1073|1072.4|1
1649661270000|2022-04-11 07:14:30|1073.8|1072.8|1073.9|1072.4|1073.9|1072.8|1073.4|1072.4|2
1649661280000|2022-04-11 07:14:40|1073.6|1072.6|1073.8|1072.3|1073.9|1072.6|1073.6|1072.3|0
1649661290000|2022-04-11 07:14:50|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1649661300000|2022-04-11 07:15:00|1073.7|1072.7|1073.5|1072.5|1073.7|1072.7|1073.5|1072.5|0
1649661310000|2022-04-11 07:15:10|1073.2|1072.6|1073.1|1072.5|1073.2|1072.6|1073.1|1072.5|2
1649661320000|2022-04-11 07:15:20|1073.5|1072|1073.2|1071.7|1073.5|1072|1073.2|1071.7|0
1649661330000|2022-04-11 07:15:30|1072.7|1071.3|1073.5|1072.5|1073.5|1072.5|1072.6|1071.3|3
1649661340000|2022-04-11 07:15:40|1073.4|1072.8|1074.4|1072.9|1074.4|1073|1073.4|1072.3|6
1649661360000|2022-04-11 07:16:00|1074|1073|1074.4|1072.9|1074.4|1073.1|1073.7|1072.7|0
1649661370000|2022-04-11 07:16:10|1074|1073|1074|1073|1074|1073|1074|1073|0
1649661380000|2022-04-11 07:16:20|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1649661400000|2022-04-11 07:16:40|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1649661410000|2022-04-11 07:16:50|1073.7|1073.1|1073.5|1072.5|1073.7|1073.1|1073.2|1072.5|2
1649661440000|2022-04-11 07:17:20|1073.2|1072.6|1073.5|1072.5|1073.5|1072.6|1073.2|1072.4|1
1649661450000|2022-04-11 07:17:30|||||||||1
1649661470000|2022-04-11 07:17:50|1073.2|1072.6|1073.1|1072.1|1073.4|1072.6|1073.1|1071.9|1
1649661480000|2022-04-11 07:18:00|1072.8|1072.2|1073|1072|1073|1072.2|1072.8|1071.8|3
1649661490000|2022-04-11 07:18:10|1072.9|1071.4|1072.7|1071.7|1072.9|1071.7|1072.7|1071.4|3
1649661500000|2022-04-11 07:18:20|1072.9|1071.4|1072.5|1071.9|1072.9|1071.9|1072.5|1071.4|1
1649661510000|2022-04-11 07:18:30|1072.9|1071.4|1072.3|1071.3|1072.9|1071.4|1072.3|1071.3|3
1649661520000|2022-04-11 07:18:40|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|2
1649661570000|2022-04-11 07:19:30|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|2
1649661580000|2022-04-11 07:19:40|1070.8|1069.8|1070.3|1069.3|1070.8|1069.8|1070.2|1069.2|5
1649661590000|2022-04-11 07:19:50|1069.8|1068.8|1070.3|1068.8|1070.3|1068.8|1069.8|1068.8|3
1649661600000|2022-04-11 07:20:00|1070.7|1069.2|1070.2|1068.7|1070.7|1069.4|1070|1068.7|2
1649661610000|2022-04-11 07:20:10|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1649661620000|2022-04-11 07:20:20|1070.3|1069.3|1070.2|1069.2|1070.4|1069.4|1070|1068.9|0
1649661630000|2022-04-11 07:20:30|1070.1|1069.5|1070.2|1068.7|1070.2|1069.5|1070|1068.7|1
1649661650000|2022-04-11 07:20:50|1069.6|1068.6|1069.7|1069.1|1069.7|1069.1|1069.6|1068.6|0
1649661660000|2022-04-11 07:21:00|1070.5|1069.5|1070.5|1069.5|1070.6|1069.6|1070.5|1069.5|1
1649661670000|2022-04-11 07:21:10|1070.2|1069.6|1070.5|1069.5|1070.5|1069.6|1070.2|1069.4|0
1649661690000|2022-04-11 07:21:30|1071.2|1070.2|1071|1070.4|1071.2|1070.4|1071|1070.2|0
1649661700000|2022-04-11 07:21:40|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1649661710000|2022-04-11 07:21:50|1070.8|1070.2|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|0
1649661720000|2022-04-11 07:22:00|1071|1070.4|1071|1070|1071.3|1070.4|1071|1070|7
1649661730000|2022-04-11 07:22:10|1070.6|1069.6|1070.6|1069.6|1070.7|1069.7|1070.3|1069.6|1
1649661750000|2022-04-11 07:22:30|1070.8|1069.3|1070.7|1069.2|1070.8|1069.3|1070.7|1069.2|0
1649661770000|2022-04-11 07:22:50|1070.4|1069.4|1070.6|1069.1|1070.6|1069.4|1070.4|1069.1|0
1649661780000|2022-04-11 07:23:00|1070.5|1069|1069.9|1068.9|1070.5|1069.2|1069.8|1068.3|4
1649661790000|2022-04-11 07:23:10|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1649661800000|2022-04-11 07:23:20|1070|1069|1070.1|1069.1|1070.1|1069.1|1070|1069|0
1649661810000|2022-04-11 07:23:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1649661820000|2022-04-11 07:23:40|1069.7|1069.1|1070.2|1069.2|1070.2|1069.2|1069.7|1069.1|2
1649661840000|2022-04-11 07:24:00|||||||||2
1649661850000|2022-04-11 07:24:10|1069.9|1068.9|1070|1068.5|1070|1069.2|1069.6|1068.5|31
1649661860000|2022-04-11 07:24:20|1069.7|1068.7|1069.9|1068.4|1070|1068.8|1069.4|1068.4|0
1649661880000|2022-04-11 07:24:40|1069.6|1068.6|1069.8|1068.3|1069.8|1068.6|1069.6|1068.3|0
1649661900000|2022-04-11 07:25:00|1069.6|1068.1|1068.8|1067.8|1069.6|1068.2|1068.8|1067.8|2
1649661910000|2022-04-11 07:25:10|1068.9|1067.9|1070|1068.5|1070|1068.5|1068.9|1067.7|1
1649661920000|2022-04-11 07:25:20|1069.3|1068.7|1070|1068.5|1070|1068.7|1069.3|1068.5|0
1649661930000|2022-04-11 07:25:30|1069.7|1068.7|1070|1068.5|1070|1068.7|1069.7|1068.5|0
1649661940000|2022-04-11 07:25:40||1069||1069||1069||1069|0
1649661950000|2022-04-11 07:25:50|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1649661960000|2022-04-11 07:26:00|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070|1069|2
1649661970000|2022-04-11 07:26:10|1070|1069.4|1071.5|1070|1071.5|1070|1070|1069.4|0
1649661980000|2022-04-11 07:26:20|1071.2|1070.2|1071.3|1070.7|1071.3|1070.7|1071.2|1070.2|3
1649661990000|2022-04-11 07:26:30|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|3
1649662000000|2022-04-11 07:26:40|1072.8|1072.2|1072|1071|1072.8|1072.2|1071.8|1070.7|6
1649662020000|2022-04-11 07:27:00|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1
1649662030000|2022-04-11 07:27:10|1071.8|1070.3|1071.6|1070.1|1071.8|1070.3|1071.6|1070.1|9
1649662040000|2022-04-11 07:27:20|1071.4|1070.4|1071.1|1070.1|1071.4|1070.4|1070.6|1069.6|1
1649662080000|2022-04-11 07:28:00|1071.2|1070.2|1071.5|1070|1071.5|1070.2|1071.2|1070|0
1649662090000|2022-04-11 07:28:10|1070.9|1070.3|1071.5|1070|1071.5|1070.3|1070.7|1070|0
1649662100000|2022-04-11 07:28:20|1070.7|1070.1|1070.7|1069.7|1070.8|1070.1|1070.6|1069.3|3
1649662110000|2022-04-11 07:28:30|1070.8|1069.8|1070.8|1069.8|1070.8|1070|1070.6|1069.7|1
1649662120000|2022-04-11 07:28:40|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1
1649662130000|2022-04-11 07:28:50|1071.1|1069.6|1071|1070|1071.4|1070|1071|1069.6|0
1649662150000|2022-04-11 07:29:10|1071.2|1069.7|1071|1069.5|1071.2|1069.7|1070.8|1069.3|1
1649662170000|2022-04-11 07:29:30|1071.1|1069.6|1071|1070|1071.1|1070|1071|1069.5|0
1649662200000|2022-04-11 07:30:00|1071.8|1070.3|1071.1|1070.1|1071.9|1070.6|1071.1|1070|1
1649662210000|2022-04-11 07:30:10|1071.4|1070.8|1071.3|1070.3|1071.4|1070.8|1071.3|1070.3|1
1649662220000|2022-04-11 07:30:20|1071.2|1070.2|1071.5|1070|1071.5|1070.2|1071.2|1070|0
1649662230000|2022-04-11 07:30:30|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1649662250000|2022-04-11 07:30:50|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1649662260000|2022-04-11 07:31:00|1071|1070.2|1071|1069.5|1071|1070.2|1071|1069.5|1
1649662280000|2022-04-11 07:31:20|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1649662290000|2022-04-11 07:31:30|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1649662300000|2022-04-11 07:31:40|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1649662320000|2022-04-11 07:32:00|1070.6|1069.6|1071.3|1069.8|1071.4|1070.4|1070.6|1069.6|2
1649662330000|2022-04-11 07:32:10|1071.4|1069.9|1071.5|1070|1071.5|1070|1071.4|1069.9|0
1649662440000|2022-04-11 07:34:00|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1649662450000|2022-04-11 07:34:10|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1649662510000|2022-04-11 07:35:10|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1649662520000|2022-04-11 07:35:20|||||||||1
1649662580000|2022-04-11 07:36:20|1071.1|1070.5|1072|1070.5|1072|1070.5|1071.1|1070.5|1
1649662590000|2022-04-11 07:36:30|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072|1070.5|0
1649662640000|2022-04-11 07:37:20|1072|1070.5|1072|1070.5|1072|1070.8|1071.8|1070.5|0
1649662690000|2022-04-11 07:38:10|1071.8|1070.8|1071.3|1069.8|1071.8|1070.8|1071.3|1069.8|0
1649662730000|2022-04-11 07:38:50|1071.2|1069.7|1069.6|1069|1071.2|1069.7|1069.6|1068.4|7
1649662740000|2022-04-11 07:39:00|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1649662790000|2022-04-11 07:39:50|1069.6|1068.6|1069.4|1068.8|1069.6|1068.8|1069.4|1068.6|0
1649662800000|2022-04-11 07:40:00|1070|1068.5|1069.9|1069.3|1070|1069.3|1069.9|1068.5|2
1649662830000|2022-04-11 07:40:30|||||||||67
1649662840000|2022-04-11 07:40:40|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.8|1069.2|6
1649662850000|2022-04-11 07:40:50|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1649662880000|2022-04-11 07:41:20|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.9|1069.3|6
1649662990000|2022-04-11 07:43:10|1069.9|1069.3|1069.3|1068.3|1069.9|1069.3|1069.1|1067.6|3
1649663010000|2022-04-11 07:43:30|1068.9|1068.2|1068.8|1068.2|1068.9|1068.2|1068.8|1068.2|0
1649663020000|2022-04-11 07:43:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1649663030000|2022-04-11 07:43:50|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|3
1649663060000|2022-04-11 07:44:20|1070|1068.5|1069.8|1068.8|1070|1068.8|1069.8|1068.5|0
1649663090000|2022-04-11 07:44:50|1070|1068.5|1069.7|1068.2|1070|1068.7|1069.6|1068.1|0
1649663120000|2022-04-11 07:45:20|1069.5|1068.5|1069.6|1068.6|1069.6|1068.6|1069.5|1068.5|0
1649663150000|2022-04-11 07:45:50|1069.4|1068.8|1069.4|1068.8|1069.6|1068.8|1069.4|1068.6|0
1649663190000|2022-04-11 07:46:30|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1649663200000|2022-04-11 07:46:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1649663210000|2022-04-11 07:46:50|1069.6|1068.6|1069.4|1068.8|1069.6|1068.8|1069.4|1068.6|0
1649663220000|2022-04-11 07:47:00|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1649663250000|2022-04-11 07:47:30|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1649663280000|2022-04-11 07:48:00|1069.5|1068.5|1069.8|1068.8|1069.8|1068.8|1069.5|1068.5|0
1649663290000|2022-04-11 07:48:10|1069.7|1069.1|1070.1|1068.6|1070.1|1069.3|1069.7|1068.6|6
1649663300000|2022-04-11 07:48:20|1070.2|1068.7|1069.4|1068.8|1070.2|1069|1069.4|1068.5|0
1649663310000|2022-04-11 07:48:30|1069.7|1068.7|1069.8|1068.8|1069.8|1068.8|1069.7|1068.7|1
1649663320000|2022-04-11 07:48:40|1069.5|1068.5|1069.8|1068.8|1069.8|1068.8|1069.5|1068.5|0
1649663360000|2022-04-11 07:49:20|1069.5|1068.9|1068.9|1068.3|1069.5|1068.9|1068.9|1068.3|1
1649663380000|2022-04-11 07:49:40|1068.7|1068.1|1068.6|1067.6|1068.7|1068.1|1068.6|1067.6|1
1649663400000|2022-04-11 07:50:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1649663420000|2022-04-11 07:50:20|1068.3|1067.7|1068.4|1067.8|1068.6|1068|1068.3|1067.7|3
1649663440000|2022-04-11 07:50:40|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1649663470000|2022-04-11 07:51:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1649663480000|2022-04-11 07:51:20|1068.3|1067.7|1067.3|1066.7|1068.3|1067.7|1066.4|1065.7|22
1649663490000|2022-04-11 07:51:30|1067.4|1066.8|1067.4|1066.4|1067.4|1066.8|1067.1|1066.1|2
1649663500000|2022-04-11 07:51:40|1067.2|1066.6|1067.8|1066.8|1067.8|1066.8|1067.2|1066.6|1
1649663510000|2022-04-11 07:51:50|1068.1|1067.1|1068.1|1067.1|1068.1|1067.3|1067.9|1067.1|0
1649663520000|2022-04-11 07:52:00|1067.9|1067.3|1067.9|1066.4|1067.9|1067.3|1067.9|1066.4|0
1649663540000|2022-04-11 07:52:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1649663550000|2022-04-11 07:52:30|1067.4|1066.4|1068.6|1067.6|1068.6|1067.6|1067.4|1066.4|2
1649663560000|2022-04-11 07:52:40|1068|1067.4|1067.7|1066.7|1068.4|1067.4|1067.3|1066.7|1
1649663570000|2022-04-11 07:52:50|1067.4|1066.8|1067.6|1066.6|1067.6|1066.8|1067.1|1066.5|0
1649663580000|2022-04-11 07:53:00|1067.7|1066.7|1067.5|1066|1067.7|1066.7|1066.2|1065.4|7
1649663590000|2022-04-11 07:53:10|1067.6|1066.1|1068.7|1067.2|1068.7|1067.2|1067.6|1066.1|0
1649663600000|2022-04-11 07:53:20|1068.6|1067.6|1068.3|1067.3|1068.6|1067.6|1068.3|1067.3|2
1649663610000|2022-04-11 07:53:30|1068.2|1067.2|1067.9|1067.3|1068.3|1067.4|1067.9|1067.2|0
1649663620000|2022-04-11 07:53:40|1068|1067|1067.7|1067.1|1068.4|1067.1|1067.7|1066.8|1
1649663630000|2022-04-11 07:53:50|1067.6|1067|1068.1|1067.1|1068.1|1067.1|1067.6|1067|1
1649663640000|2022-04-11 07:54:00|1068.2|1067.2|1068.5|1067.5|1068.5|1067.7|1068.1|1067.2|0
1649663650000|2022-04-11 07:54:10|1068.2|1067.6|1067.9|1067.3|1068.2|1067.6|1067.9|1067.3|1
1649663660000|2022-04-11 07:54:20|1068.2|1067.2|1068.2|1067.6|1068.3|1067.6|1068.2|1067.2|1
1649663670000|2022-04-11 07:54:30|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|0
1649663680000|2022-04-11 07:54:40|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1649663690000|2022-04-11 07:54:50|1068.4|1067.8|1068.8|1068.2|1068.8|1068.2|1068.4|1067.8|3
1649663700000|2022-04-11 07:55:00|1068.7|1068.1|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|8
1649663720000|2022-04-11 07:55:20|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1
1649663730000|2022-04-11 07:55:30|1070.5|1069|1070.2|1069.2|1070.6|1069.3|1069.9|1069|0
1649663740000|2022-04-11 07:55:40|1070.3|1069.6|1069.3|1068.7|1070.3|1069.6|1069.3|1068.5|0
1649663750000|2022-04-11 07:55:50|1069.5|1068.5|1068.9|1068.3|1069.5|1068.5|1068.9|1068.3|2
1649663760000|2022-04-11 07:56:00|1069|1068.4|1069.4|1068.8|1069.4|1068.8|1068.9|1068.3|4
1649663770000|2022-04-11 07:56:10|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|5
1649663790000|2022-04-11 07:56:30|1070.8|1070.2|1071.3|1070.3|1071.3|1070.3|1070.8|1070.2|4
1649663800000|2022-04-11 07:56:40|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1649663810000|2022-04-11 07:56:50|1071.4|1070.8|1070.8|1070.2|1071.8|1070.8|1070.8|1070.1|7
1649663820000|2022-04-11 07:57:00|1071.2|1070.3|1070.8|1070.2|1071.2|1070.3|1070.8|1070.2|1
1649663830000|2022-04-11 07:57:10|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1649663840000|2022-04-11 07:57:20||1069.7||1069.7||1069.7||1069.7|1
1649663850000|2022-04-11 07:57:30|1071|1069.5|1071.2|1070.2|1071.2|1070.2|1071|1069.5|0
1649663860000|2022-04-11 07:57:40|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1649663880000|2022-04-11 07:58:00|1071.4|1070.4|1071.4|1070.4|1071.7|1070.4|1071.4|1070.2|0
1649663890000|2022-04-11 07:58:10|1071.3|1070.3|1071.3|1069.8|1071.4|1070.3|1071.3|1069.8|6
1649663900000|2022-04-11 07:58:20|1071|1070|1071.6|1070.1|1071.6|1070.4|1070.8|1069.8|2
1649663910000|2022-04-11 07:58:30|1071.7|1070.2|1071.6|1070.1|1071.7|1070.2|1071.6|1070.1|0
1649663930000|2022-04-11 07:58:50|1071.4|1070.6|1071.4|1070.8|1071.4|1070.8|1071.4|1070.6|0
1649663950000|2022-04-11 07:59:10|1071.3|1070.7|1072.5|1071.5|1072.5|1071.8|1071.3|1070.7|2
1649663960000|2022-04-11 07:59:20|1072.6|1072|1073.3|1072.3|1073.4|1072.3|1072.6|1071.9|5
1649663970000|2022-04-11 07:59:30|1073.2|1072.2|1072.9|1071.9|1073.4|1072.3|1072.8|1071.8|1
1649663980000|2022-04-11 07:59:40|1072.6|1072|1072.1|1071.5|1072.7|1072.1|1072.1|1071.5|3
1649663990000|2022-04-11 07:59:50|1072.3|1071.7|1072.1|1071.5|1072.3|1071.7|1072.1|1071.5|1
1649664000000|2022-04-11 08:00:00|1072|1071.4|1071.7|1070.7|1072|1071.4|1071.7|1070.7|1
1649664010000|2022-04-11 08:00:10|1071.9|1070.4|1072.2|1071.6|1072.5|1071.7|1071.8|1070.3|5
1649664020000|2022-04-11 08:00:20|1072.3|1070.8|1072.1|1070.6|1072.3|1071|1072|1070.6|5
1649664030000|2022-04-11 08:00:30|1072.2|1070.7|1072|1071|1072.3|1071|1072|1070.7|0
1649664040000|2022-04-11 08:00:40|1072.3|1070.8|1072.2|1071.2|1072.3|1071.2|1072.2|1070.8|0
1649664050000|2022-04-11 08:00:50|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1649664060000|2022-04-11 08:01:00|1072.5|1071.5|1073.4|1071.9|1073.4|1071.9|1072.5|1071.4|3
1649664070000|2022-04-11 08:01:10|1073.3|1072.3|1073.2|1072.6|1073.4|1072.6|1073.2|1072.3|0
1649664080000|2022-04-11 08:01:20|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1
1649664090000|2022-04-11 08:01:30|1072.7|1071.7|1073.3|1072.3|1073.4|1072.3|1072.6|1071.7|0
1649664100000|2022-04-11 08:01:40||1072.7||1072.7||1072.7||1072.7|0
1649664110000|2022-04-11 08:01:50|1075.2|1073.7|1073.8|1072.8|1075.2|1073.7|1073.8|1072.5|5
1649664120000|2022-04-11 08:02:00|1073.9|1072.9|1073.5|1072.5|1073.9|1072.9|1073.5|1072.4|5
1649664130000|2022-04-11 08:02:10|1073.3|1072.7|1074.9|1073.4|1074.9|1073.7|1072.7|1071.7|9
1649664140000|2022-04-11 08:02:20|1074.8|1073.3|1074.7|1073.7|1074.8|1073.7|1074.3|1073.3|0
1649664150000|2022-04-11 08:02:30|1073.9|1072.9|1073.5|1072.5|1073.9|1073.1|1073.5|1072.5|1
1649664160000|2022-04-11 08:02:40|1073.3|1072.7|1073.1|1072.5|1073.3|1072.7|1073.1|1072.5|0
1649664170000|2022-04-11 08:02:50|1073|1072|1073|1072|1073|1072|1073|1072|0
1649664180000|2022-04-11 08:03:00|1073.5|1072.5|1073.8|1072.8|1073.9|1072.8|1073.5|1072.4|1
1649664190000|2022-04-11 08:03:10|1074.1|1072.6|1075|1073.5|1075|1073.5|1074.1|1072.6|4
1649664200000|2022-04-11 08:03:20|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1649664210000|2022-04-11 08:03:30|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1649664220000|2022-04-11 08:03:40|1075|1074|1075.6|1074.1|1075.6|1074.4|1075|1074|1
1649664230000|2022-04-11 08:03:50|1074.5|1073.9|1074.5|1073|1074.5|1073.9|1074.3|1072.8|4
1649664250000|2022-04-11 08:04:10|1074.3|1072.8|1074.2|1072.7|1074.3|1072.8|1074.1|1072.6|0
1649664260000|2022-04-11 08:04:20|1074.1|1073.1|1074|1073.4|1074.2|1073.4|1073.9|1072.7|0
1649664270000|2022-04-11 08:04:30|1074.2|1073.6|1075.3|1073.8|1075.3|1073.8|1074.2|1073.5|3
1649664280000|2022-04-11 08:04:40|1075.2|1073.7|1074.5|1073.5|1075.2|1074|1074.5|1073.5|0
1649664290000|2022-04-11 08:04:50|1074.2|1073|1074.2|1073.2|1074.2|1073.2|1074.2|1073|0
1649664300000|2022-04-11 08:05:00|1073.9|1073.3|1074|1073|1074|1073.3|1073.8|1073|0
1649664310000|2022-04-11 08:05:10|1073.7|1073.1|1073.5|1072.9|1073.9|1073.1|1073.5|1072.8|0
1649664320000|2022-04-11 08:05:20|1073.8|1072.8|1073.5|1072.5|1073.8|1072.8|1073.5|1072.5|0
1649664330000|2022-04-11 08:05:30|1073.2|1072.6|1072.6|1071.6|1073.5|1072.7|1072.5|1071.5|2
1649664340000|2022-04-11 08:05:40|1073|1071.5|1074.2|1073.2|1074.2|1073.2|1073|1071.5|12
1649664350000|2022-04-11 08:05:50|1074.5|1073.5|1074.7|1073.7|1074.7|1073.7|1074.5|1073.5|0
1649664360000|2022-04-11 08:06:00|1074.6|1073.2|1073.3|1072.7|1074.7|1073.2|1073.3|1072.7|7
1649664370000|2022-04-11 08:06:10||1071.8||1071.8||1071.8||1071.8|1
1649664380000|2022-04-11 08:06:20|1073.4|1071.9|1073.4|1072.4|1073.4|1072.4|1073.3|1071.9|0
1649664390000|2022-04-11 08:06:30|1073.2|1072.6|1073.5|1072.9|1074|1073.2|1073.2|1072.4|2
1649664400000|2022-04-11 08:06:40|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1
1649664420000|2022-04-11 08:07:00|1073.2|1072.6|1072.9|1072.3|1073.3|1072.6|1072.9|1072.3|0
1649664430000|2022-04-11 08:07:10|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1649664440000|2022-04-11 08:07:20|1073.5|1072.5|1073.3|1072.3|1073.7|1072.5|1073.3|1072.1|0
1649664450000|2022-04-11 08:07:30|1073|1072.4|1072.9|1072.3|1073.3|1072.5|1072.9|1072.3|1
1649664460000|2022-04-11 08:07:40|1073.1|1072.1|1073|1071.5|1073.1|1072.1|1073|1071.5|0
1649664470000|2022-04-11 08:07:50|1072.9|1071.9|1073.9|1072.9|1073.9|1072.9|1072.9|1071.7|6
1649664480000|2022-04-11 08:08:00|1073.7|1072.7|1073.2|1072.2|1073.7|1072.7|1073.2|1072.2|2
1649664490000|2022-04-11 08:08:10|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1
1649664500000|2022-04-11 08:08:20|1073.7|1072.7|1074.2|1073.6|1074.2|1073.6|1073.7|1072.7|0
1649664510000|2022-04-11 08:08:30|1074.1|1073.5|1074.6|1073.1|1074.6|1073.5|1074.1|1073.1|1
1649664520000|2022-04-11 08:08:40|1074.3|1073.3|1074.5|1073|1074.5|1073.3|1073.8|1072.3|1
1649664530000|2022-04-11 08:08:50|1074.6|1073.1|1074.1|1073.1|1074.6|1073.3|1073.9|1073.1|0
1649664540000|2022-04-11 08:09:00|1073.8|1072.8|1074.3|1073.3|1074.6|1073.3|1073.7|1072.6|0
1649664570000|2022-04-11 08:09:30|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1649664580000|2022-04-11 08:09:40|1074.3|1073.3|1074.7|1073.7|1074.7|1073.7|1074.3|1073.3|1
1649664600000|2022-04-11 08:10:00|1074.4|1073.8|1074.7|1073.7|1074.7|1073.8|1074.4|1073.6|1
1649664610000|2022-04-11 08:10:10|1075.4|1074.4|1075.3|1074.7|1075.4|1074.7|1075.3|1074.4|0
1649664620000|2022-04-11 08:10:20|1075.4|1073.9|1075.3|1074.3|1075.4|1074.3|1075.3|1073.9|2
1649664640000|2022-04-11 08:10:40|||||||||1
1649664650000|2022-04-11 08:10:50|1075.2|1074.6|1075.4|1074.4|1075.4|1074.7|1075.2|1074.4|2
1649664660000|2022-04-11 08:11:00|||||||||1
1649664670000|2022-04-11 08:11:10|1075.3|1074.3|1075.3|1074.7|1075.5|1074.7|1075.3|1074|0
1649664680000|2022-04-11 08:11:20|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1649664690000|2022-04-11 08:11:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1649664700000|2022-04-11 08:11:40|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1649664710000|2022-04-11 08:11:50|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1649664720000|2022-04-11 08:12:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.6|1075.2|1074.4|1
1649664760000|2022-04-11 08:12:40|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1649664780000|2022-04-11 08:13:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|1
1649664800000|2022-04-11 08:13:20|1075.3|1074.3|1075.4|1074.4|1075.5|1074.4|1075.3|1074|0
1649664810000|2022-04-11 08:13:30|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1649664820000|2022-04-11 08:13:40|1075.4|1074.8|1075.5|1074.9|1075.5|1074.9|1075.4|1074.8|0
1649664840000|2022-04-11 08:14:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1
1649664880000|2022-04-11 08:14:40|1075.3|1074.3|1074.8|1073.8|1075.3|1074.3|1074.8|1073.5|1
1649664940000|2022-04-11 08:15:40|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1649664950000|2022-04-11 08:15:50|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1649664980000|2022-04-11 08:16:20|1074.9|1073.4|1073.9|1072.9|1074.9|1073.5|1073.9|1072.9|0
1649665000000|2022-04-11 08:16:40|1073.7|1072.7|1073.9|1072.4|1073.9|1072.7|1073.7|1072.4|0
1649665020000|2022-04-11 08:17:00|1073.8|1072.8|1073.4|1072.4|1074|1072.8|1073.4|1072|1
1649665030000|2022-04-11 08:17:10|1073.6|1072.6|1073.5|1072.5|1073.6|1072.6|1073.5|1072.5|0
1649665040000|2022-04-11 08:17:20|1073.2|1072|1073.2|1072.2|1073.2|1072.2|1073.2|1072|0
1649665050000|2022-04-11 08:17:30|1073.3|1072.3|1073.1|1072.5|1073.3|1072.5|1073.1|1072.3|0
1649665070000|2022-04-11 08:17:50|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1
1649665090000|2022-04-11 08:18:10|1073.2|1072.2|1073.3|1072.3|1073.3|1072.3|1073.2|1072.2|0
1649665100000|2022-04-11 08:18:20|1073|1071.8|1072.7|1071.7|1073|1072|1072.7|1071.7|0
1649665110000|2022-04-11 08:18:30|1072.9|1072.1|1072.9|1071.9|1072.9|1072.1|1072.9|1071.9|0
1649665120000|2022-04-11 08:18:40|1072.7|1071.7|1072.6|1071.6|1072.7|1071.8|1072.4|1071.6|1
1649665130000|2022-04-11 08:18:50|1072.7|1071.2|1071.3|1070.3|1072.7|1071.2|1071.3|1070.3|7
1649665140000|2022-04-11 08:19:00|1071.4|1070.4|1070.9|1069.4|1071.9|1070.7|1070.9|1069.4|12
1649665150000|2022-04-11 08:19:10|1070.7|1069.7|1071|1070|1071|1070|1070.7|1069.7|1
1649665160000|2022-04-11 08:19:20|1070.8|1070.2|1071.3|1070.3|1071.3|1070.3|1070.8|1070.2|1
1649665180000|2022-04-11 08:19:40|1070.8|1069.8|1070.9|1069.4|1070.9|1069.8|1070.8|1069.4|4
1649665210000|2022-04-11 08:20:10|1071.1|1069.6|1071|1070|1071.1|1070|1071|1069.6|4
1649665230000|2022-04-11 08:20:30|1071.1|1069.6|1070.8|1069.3|1071.1|1069.6|1070.8|1069.3|3
1649665240000|2022-04-11 08:20:40|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.4|1068.9|0
1649665280000|2022-04-11 08:21:20|1070.5|1069|1070|1068.5|1070.5|1069|1069.8|1068.5|51
1649665310000|2022-04-11 08:21:50|1069.8|1068.8|1069.9|1068.9|1069.9|1068.9|1069.8|1068.8|0
1649665350000|2022-04-11 08:22:30|1069.7|1069.1|1070.6|1069.1|1070.6|1069.1|1069.7|1069|1
1649665380000|2022-04-11 08:23:00|1070.7|1069.2|1070.8|1069.8|1071|1069.8|1070.5|1069.2|5
1649665390000|2022-04-11 08:23:10|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1649665400000|2022-04-11 08:23:20|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1649665410000|2022-04-11 08:23:30|1070.7|1069.7|1070.8|1069.8|1070.8|1069.8|1070.7|1069.7|0
1649665420000|2022-04-11 08:23:40|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|5
1649665460000|2022-04-11 08:24:20|1070.4|1068.9|1070.3|1068.8|1070.4|1069.1|1070.1|1068.8|0
1649665470000|2022-04-11 08:24:30|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1649665520000|2022-04-11 08:25:20|1070|1069|1070.2|1068.7|1070.2|1069.2|1070|1068.7|0
1649665530000|2022-04-11 08:25:30|1069.9|1068.4|1070|1068.5|1070|1068.5|1069.9|1068.4|0
1649665560000|2022-04-11 08:26:00|1069.8|1068.8|1069.5|1068|1069.8|1068.8|1069.3|1068|0
1649665570000|2022-04-11 08:26:10|||||||||1
1649665590000|2022-04-11 08:26:30|1069.3|1068.7|1069.5|1068|1069.7|1068.7|1069.3|1068|0
1649665660000|2022-04-11 08:27:40|1069.7|1068.7|1069.8|1068.3|1069.8|1068.7|1069.6|1068.3|3
1649665680000|2022-04-11 08:28:00|1069.4|1068.4|1069.5|1068|1069.5|1068.4|1069.4|1068|0
1649665700000|2022-04-11 08:28:20|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1649665730000|2022-04-11 08:28:50|1069.1|1068.1|1069.2|1068.2|1069.2|1068.2|1069.1|1068.1|0
1649665740000|2022-04-11 08:29:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|5
1649665750000|2022-04-11 08:29:10|1068.6|1067.6|1068.7|1067.7|1068.7|1067.7|1068.6|1067.6|0
1649665760000|2022-04-11 08:29:20|1068.3|1068|1069.2|1068.2|1069.5|1068.2|1068.3|1068|8
1649665780000|2022-04-11 08:29:40|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1
1649665790000|2022-04-11 08:29:50|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|1
1649665800000|2022-04-11 08:30:00|1069.2|1067.7|1068.7|1067.7|1069.2|1067.7|1068.5|1067.4|0
1649665810000|2022-04-11 08:30:10|1069|1068|1068.8|1068.2|1069|1068.2|1068.8|1068|0
1649665850000|2022-04-11 08:30:50|1068.9|1068.3|1069.3|1068.3|1069.3|1068.3|1068.9|1068.3|0
1649665860000|2022-04-11 08:31:00|1069.1|1068.1|1069|1068|1069.1|1068.1|1069|1068|1
1649665870000|2022-04-11 08:31:10|1068.8|1068.2|1068.8|1067.8|1068.9|1068.2|1068.8|1067.8|0
1649665880000|2022-04-11 08:31:20|1068.6|1067.6|1068.7|1067.2|1068.7|1067.6|1068.6|1067.2|0
1649665920000|2022-04-11 08:32:00|1068.5|1067.9|1068.7|1067.7|1068.7|1067.9|1068.5|1067.7|2
1649665950000|2022-04-11 08:32:30|1068.4|1067.8|1068.7|1067.7|1068.7|1067.8|1068.3|1067.6|1
1649665970000|2022-04-11 08:32:50|1068.5|1067.9|1069.2|1068.2|1069.2|1068.2|1068.5|1067.9|2
1649665990000|2022-04-11 08:33:10|1069|1068|1069|1068|1069|1068|1069|1068|0
1649666000000|2022-04-11 08:33:20|1069.4|1067.9|1069.5|1068|1069.5|1068|1069.4|1067.9|0
1649666010000|2022-04-11 08:33:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1649666020000|2022-04-11 08:33:40|1069.7|1068.7|1070.2|1069.2|1070.2|1069.2|1069.7|1068.7|0
1649666030000|2022-04-11 08:33:50|1070.5|1069|1070.2|1069.2|1070.5|1069.2|1070.2|1069|0
1649666080000|2022-04-11 08:34:40|||||||||1
1649666100000|2022-04-11 08:35:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|2
1649666110000|2022-04-11 08:35:10|1070.2|1069.2|1070.2|1069.2|1070.5|1069.2|1070.2|1069|2
1649666120000|2022-04-11 08:35:20|||||||||3
1649666130000|2022-04-11 08:35:30|1070.5|1069|1070.3|1069.3|1070.5|1069.3|1070.2|1069|0
1649666150000|2022-04-11 08:35:50|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1649666160000|2022-04-11 08:36:00|1070|1069.4|1069.8|1069.2|1070|1069.4|1069.6|1069|1
1649666190000|2022-04-11 08:36:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1649666210000|2022-04-11 08:36:50|1070.2|1068.9|1070|1068.5|1070.2|1068.9|1070|1068.5|6
1649666220000|2022-04-11 08:37:00|1069.2|1067.7|1068.4|1067.4|1069.2|1067.9|1068.4|1067.4|0
1649666240000|2022-04-11 08:37:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1649666250000|2022-04-11 08:37:30|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1649666260000|2022-04-11 08:37:40|1070.8|1069.3|1070.8|1069.8|1071|1070.1|1070.7|1069.3|9
1649666270000|2022-04-11 08:37:50|1070.7|1069.7|1071.5|1070.5|1071.5|1070.5|1070.7|1069.7|3
1649666300000|2022-04-11 08:38:20|1071.4|1070.8|1072.3|1070.8|1072.3|1070.8|1071.4|1070.8|8
1649666310000|2022-04-11 08:38:30|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1649666330000|2022-04-11 08:38:50|1072|1071.4|1072.8|1071.3|1072.8|1071.4|1072|1071.3|0
1649666340000|2022-04-11 08:39:00|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1649666380000|2022-04-11 08:39:40|1070.9|1069.4|1069.3|1067.8|1070.9|1069.4|1069.1|1067.6|70
1649666390000|2022-04-11 08:39:50|1067.6|1066.1|1068.6|1067.1|1068.6|1067.1|1067.6|1066.1|14
1649666400000|2022-04-11 08:40:00|1068.7|1067.2|1068.9|1067.9|1069.3|1067.9|1068.7|1067.2|2
1649666440000|2022-04-11 08:40:40|1068.5|1067.4|1068.4|1067.4|1068.5|1067.4|1068.4|1067.4|1
1649666450000|2022-04-11 08:40:50|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|9
1649666470000|2022-04-11 08:41:10|1069.6|1068.1|1069.1|1067.6|1069.7|1068.2|1069.1|1067.6|0
1649666480000|2022-04-11 08:41:20|1069.3|1067.8|1071.9|1070.4|1072.1|1070.8|1068.9|1067.4|5
1649666490000|2022-04-11 08:41:30|1072|1070.5|1071.9|1070.4|1072|1070.5|1071.9|1070.4|0
1649666510000|2022-04-11 08:41:50|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1649666620000|2022-04-11 08:43:40|1071.9|1070.4|1072|1070.5|1072|1070.5|1071.9|1070.4|0
1649666630000|2022-04-11 08:43:50|1072.1|1070.6|1072|1070.5|1072.1|1070.8|1071.8|1070.5|0
1649666640000|2022-04-11 08:44:00|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1
1649666650000|2022-04-11 08:44:10|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1649666700000|2022-04-11 08:45:00|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1649666710000|2022-04-11 08:45:10|1071.1|1070.1|1070.1|1068.6|1071.1|1070.1|1070|1068.5|9
1649666720000|2022-04-11 08:45:20|1070.2|1068.7|1069.8|1068.3|1070.2|1068.7|1069.8|1068.3|1
1649666730000|2022-04-11 08:45:30|1069.7|1068.2|1069.1|1067.6|1069.7|1068.2|1069|1067.5|2
1649666740000|2022-04-11 08:45:40|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1649666780000|2022-04-11 08:46:20|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1649666790000|2022-04-11 08:46:30|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1649666800000|2022-04-11 08:46:40|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1649666830000|2022-04-11 08:47:10|1069.6|1068.1|1069.7|1068.2|1069.7|1068.2|1069.6|1068.1|0
1649666850000|2022-04-11 08:47:30|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1649666860000|2022-04-11 08:47:40|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1649666880000|2022-04-11 08:48:00|1070|1068.5|1070|1068.5|1070.1|1068.6|1070|1068.5|0
1649666890000|2022-04-11 08:48:10|1069.9|1068.9|1070.6|1069.1|1070.6|1069.1|1069.9|1068.9|0
1649666910000|2022-04-11 08:48:30|1070.5|1069|1070.2|1069.2|1070.5|1069.2|1070.2|1069|0
1649666930000|2022-04-11 08:48:50|1070.5|1069|1070.2|1069.2|1070.6|1069.2|1070.2|1069|0
1649666940000|2022-04-11 08:49:00|1070.5|1069|1070.5|1069|1070.5|1069.3|1070.3|1069|0
1649666950000|2022-04-11 08:49:10|1070.6|1069.1|1070.6|1069.1|1070.6|1069.2|1070.2|1069.1|1
1649666980000|2022-04-11 08:49:40|1070.8|1069.3|1071.2|1070.2|1071.2|1070.2|1070.7|1069.3|1
1649666990000|2022-04-11 08:49:50|1071.7|1070.3|1071.8|1070.3|1071.8|1070.3|1071.7|1070.2|0
1649667010000|2022-04-11 08:50:10|1072.1|1070.6|1071.8|1070.3|1072.1|1070.6|1071.8|1070.3|0
1649667050000|2022-04-11 08:50:50|1071.7|1070.2|1071.1|1070.1|1071.7|1070.2|1071.1|1070.1|2
1649667060000|2022-04-11 08:51:00|1070.9|1069.6|1071.1|1069.6|1071.1|1069.8|1070.6|1069.1|2
1649667070000|2022-04-11 08:51:10|1070.8|1069.3|1070.7|1069.2|1070.8|1069.3|1070.7|1069.2|0
1649667120000|2022-04-11 08:52:00|1070.8|1069.3|1070.7|1069.2|1070.8|1069.3|1070.7|1069.2|2
1649667190000|2022-04-11 08:53:10|1070.9|1069.4|1071.3|1069.8|1071.3|1069.8|1070.9|1069.4|0
1649667210000|2022-04-11 08:53:30|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1649667220000|2022-04-11 08:53:40|1071.2|1069.7|1071.1|1069.6|1071.2|1069.7|1071.1|1069.6|0
1649667270000|2022-04-11 08:54:30|||||||||1
1649667320000|2022-04-11 08:55:20|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1649667340000|2022-04-11 08:55:40|1070.4|1069.8|1071.7|1070.2|1071.7|1070.2|1070.4|1069.7|0
1649667370000|2022-04-11 08:56:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1649667450000|2022-04-11 08:57:30|1071.8|1070.8|1071.7|1070.7|1071.8|1070.8|1071.7|1070.7|0
1649667470000|2022-04-11 08:57:50|1072|1070.5|1072.1|1070.6|1072.1|1070.6|1072|1070.5|0
1649667490000|2022-04-11 08:58:10|||||||||3
1649667510000|2022-04-11 08:58:30|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|1
1649667550000|2022-04-11 08:59:10|1071.4|1070.8|1071.1|1070.5|1071.6|1070.8|1071.1|1070.5|0
1649667560000|2022-04-11 08:59:20|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|4
1649667680000|2022-04-11 09:01:20|1072.9|1071.4|1073.2|1071.7|1073.2|1071.7|1072.7|1071.4|0
1649667700000|2022-04-11 09:01:40|1073|1072|1073.3|1072.3|1073.3|1072.3|1073|1072|2
1649667710000|2022-04-11 09:01:50|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073|1072|1
1649667720000|2022-04-11 09:02:00|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|2
1649667730000|2022-04-11 09:02:10|1072.9|1072.3|1073.3|1072.3|1073.3|1072.3|1072.9|1072.2|0
1649667750000|2022-04-11 09:02:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1649667760000|2022-04-11 09:02:40|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1649667780000|2022-04-11 09:03:00|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.2|1072.6|0
1649667790000|2022-04-11 09:03:10|1073.2|1072.6|1073.3|1072.3|1073.8|1072.9|1073|1072.2|9
1649667800000|2022-04-11 09:03:20|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1649667810000|2022-04-11 09:03:30|1073|1072.4|1073.3|1072.3|1073.3|1072.4|1073|1072.3|1
1649667860000|2022-04-11 09:04:20|1072.9||1072.9||1072.9||1072.9||0
1649667870000|2022-04-11 09:04:30|1072.5|1071.9|1072.2|1070.7|1072.5|1071.9|1072.2|1070.7|4
1649667900000|2022-04-11 09:05:00|1072.1|1070.6|1071|1070.4|1072.1|1070.6|1071|1070.3|2
1649667910000|2022-04-11 09:05:10|1070.9|1070.3|1071.7|1070.2|1071.7|1070.3|1070.6|1069.3|0
1649667950000|2022-04-11 09:05:50|1071.4|1070.4|1071.2|1070.2|1071.4|1070.4|1071.2|1070.2|0
1649668000000|2022-04-11 09:06:40|1071.3|1070.3|1071.6|1070.1|1071.6|1070.3|1071.3|1070.1|4
1649668020000|2022-04-11 09:07:00|||||||||1
1649668060000|2022-04-11 09:07:40|1071.5|1070|1071.3|1069.8|1071.5|1070.2|1071.2|1069.7|0
1649668070000|2022-04-11 09:07:50|1071.1|1070.1|1071.5|1070|1071.5|1070.1|1071.1|1070|0
1649668100000|2022-04-11 09:08:20|1071.2|1070.2|1071.1|1070.1|1071.2|1070.2|1071.1|1070.1|0
1649668140000|2022-04-11 09:09:00|1071.2|1069.7|1070.7|1069.2|1071.2|1069.7|1070.7|1069.2|2
1649668150000|2022-04-11 09:09:10|1070.6|1069.1|1070.7|1069.7|1070.7|1069.7|1070.6|1069.1|3
1649668160000|2022-04-11 09:09:20|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1649668170000|2022-04-11 09:09:30|1070.5|1069.9|1070.6|1069.1|1070.6|1069.9|1070.4|1069.1|1
1649668180000|2022-04-11 09:09:40|1070.5|1069|1070.2|1068.7|1070.5|1069|1070.2|1068.7|0
1649668200000|2022-04-11 09:10:00|1070.1|1068.6|1070|1068.5|1070.1|1068.6|1070|1068.5|0
1649668210000|2022-04-11 09:10:10|1070.2|1069.6|1070.6|1069.1|1070.6|1069.6|1070.2|1069.1|0
1649668240000|2022-04-11 09:10:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1649668250000|2022-04-11 09:10:50|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1649668260000|2022-04-11 09:11:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1649668320000|2022-04-11 09:12:00|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1649668340000|2022-04-11 09:12:20|1070.3|1069.3|1070.6|1069.1|1070.6|1069.6|1070.3|1069.1|0
1649668350000|2022-04-11 09:12:30|1070.2|1068.7|1070.4|1068.9|1070.4|1069.6|1070.2|1068.7|0
1649668360000|2022-04-11 09:12:40|1070.5|1069|1070.5|1069|1070.6|1069.1|1070.5|1069|0
1649668390000|2022-04-11 09:13:10|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1649668420000|2022-04-11 09:13:40|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1649668440000|2022-04-11 09:14:00|1069.8||1069.8||1069.8||1069.8||0
1649668460000|2022-04-11 09:14:20|1069.5|1068.5|1069|1067.5|1069.5|1068.5|1069|1067.5|4
1649668480000|2022-04-11 09:14:40|1069.3|1067.8|1069.1|1068.1|1069.3|1068.1|1069|1067.8|0
1649668490000|2022-04-11 09:14:50|1069.5|1068|1069.6|1068.1|1069.6|1068.1|1069.5|1068|0
1649668540000|2022-04-11 09:15:40|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1649668550000|2022-04-11 09:15:50|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|0
1649668570000|2022-04-11 09:16:10|1069.6|1069|1069.7|1069.1|1069.7|1069.1|1069.6|1069|0
1649668580000|2022-04-11 09:16:20|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|5
1649668620000|2022-04-11 09:17:00|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|0
1649668680000|2022-04-11 09:18:00|1068.6|1067.6|1069|1067.5|1069|1067.6|1068.6|1067.2|1
1649668690000|2022-04-11 09:18:10|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1649668720000|2022-04-11 09:18:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1649668730000|2022-04-11 09:18:50|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1649668740000|2022-04-11 09:19:00|1068.9|1068.3|1070|1069|1070|1069|1068.9|1068.2|15
1649668770000|2022-04-11 09:19:30|1070.1|1069.1|1070|1069|1070.1|1069.1|1070|1069|0
1649668780000|2022-04-11 09:19:40|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1649668820000|2022-04-11 09:20:20|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1
1649668850000|2022-04-11 09:20:50|1069.6|1069|1070.1|1069.1|1070.1|1069.3|1069.6|1069|6
1649668870000|2022-04-11 09:21:10|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1649668920000|2022-04-11 09:22:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1649668960000|2022-04-11 09:22:40|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1649668980000|2022-04-11 09:23:00|1069.8|1069.3|1071.5|1070.5|1071.5|1070.5|1069.8|1068.9|12
1649669000000|2022-04-11 09:23:20|1075.7|1074.2|1074.3|1072.8|1075.7|1074.2|1074.2|1072.7|3
1649669010000|2022-04-11 09:23:30|1074.6|1073.6|1073.9|1072.4|1074.6|1073.6|1073.9|1072.4|2
1649669020000|2022-04-11 09:23:40|1073.8|1072.3|1072.8|1071.3|1073.8|1072.3|1072.8|1071.3|1
1649669030000|2022-04-11 09:23:50|1072.6|1071.1|1074.2|1072.7|1074.2|1072.7|1072.6|1071.1|5
1649669070000|2022-04-11 09:24:30|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.2|1072.7|0
1649669080000|2022-04-11 09:24:40|1074.5|1073|1074.5|1073|1074.5|1073|1074.3|1072.8|0
1649669090000|2022-04-11 09:24:50|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1649669100000|2022-04-11 09:25:00|1073.7|1073.1|1073.7|1072.7|1073.7|1073.1|1073.7|1072.7|0
1649669110000|2022-04-11 09:25:10|1073.5|1072.9|1073.7|1072.7|1073.7|1072.9|1073.5|1072.7|0
1649669140000|2022-04-11 09:25:40|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|0
1649669150000|2022-04-11 09:25:50|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|0
1649669160000|2022-04-11 09:26:00|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|0
1649669170000|2022-04-11 09:26:10|1073.7|1072.7|1073.6|1072.1|1073.8|1072.9|1073.5|1072.1|1
1649669190000|2022-04-11 09:26:30|1073.5|1072|1071.6|1070.6|1073.5|1072|1071.6|1070.5|0
1649669200000|2022-04-11 09:26:40|1071.8|1070.3|1071.7|1070.2|1071.8|1070.3|1071.7|1070.2|0
1649669210000|2022-04-11 09:26:50|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1649669220000|2022-04-11 09:27:00|1071.5|1070.9|1073.3|1071.8|1073.5|1072.3|1071.5|1070.9|2
1649669250000|2022-04-11 09:27:30|1073.4|1071.9|1073.5|1072|1073.5|1072|1073.4|1071.9|0
1649669270000|2022-04-11 09:27:50|1073.6|1072.1|1073.5|1072|1073.6|1072.1|1073.5|1072|0
1649669280000|2022-04-11 09:28:00|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|0
1649669400000|2022-04-11 09:30:00|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1649669430000|2022-04-11 09:30:30|1073.6|1072.1|1075.2|1073.7|1075.2|1073.7|1073.5|1072|8
1649669440000|2022-04-11 09:30:40|1075.1|1074.1|1075.2|1073.7|1075.2|1074.1|1075.1|1073.6|5
1649669450000|2022-04-11 09:30:50|1075.1|1073.6|1075.2|1073.7|1075.6|1074.8|1075.1|1073.6|4
1649669460000|2022-04-11 09:31:00|1075.3|1073.8|1075.5|1074|1075.5|1074|1075.3|1073.8|1
1649669470000|2022-04-11 09:31:10|1075.6|1074.1|1075.5|1074.5|1075.6|1074.9|1075.3|1074.1|5
1649669480000|2022-04-11 09:31:20|||||||||1
1649669530000|2022-04-11 09:32:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1649669570000|2022-04-11 09:32:50|1075.8|1074.3|1075.6|1074.1|1075.8|1074.3|1075.6|1074.1|2
1649669640000|2022-04-11 09:34:00|1074.5|1073.5|1075.5|1074|1075.5|1074|1074.5|1073.5|4
1649669660000|2022-04-11 09:34:20|1075.2|1074.2|1075.6|1074.1|1075.6|1074.9|1075.2|1074.1|6
1649669680000|2022-04-11 09:34:40|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1649669710000|2022-04-11 09:35:10|1075.4|1073.9|1075|1074|1075.4|1074|1075|1073.8|0
1649669720000|2022-04-11 09:35:20|1074.8|1074.2|1074.9|1073.4|1074.9|1074.2|1074.8|1073.4|1
1649669730000|2022-04-11 09:35:30|1074.1|1072.6|1074.7|1073.2|1074.7|1073.2|1074.1|1072.6|3
1649669750000|2022-04-11 09:35:50|1074.5|1073|1074.2|1072.7|1074.6|1073.1|1074.2|1072.7|1
1649669760000|2022-04-11 09:36:00|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|0
1649669790000|2022-04-11 09:36:30|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|2
1649669840000|2022-04-11 09:37:20|1074.2|1072.7|1073.8|1072.8|1074.2|1072.9|1073.8|1072.7|0
1649669850000|2022-04-11 09:37:30|1073.7|1073.1|1074.4|1073.4|1074.4|1073.4|1073.7|1073.1|0
1649669920000|2022-04-11 09:38:40||1073.8||1073.8||1073.8||1073.8|2
1649669930000|2022-04-11 09:38:50|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1
1649669940000|2022-04-11 09:39:00|1074.2|1072.7|1074.1|1072.6|1074.2|1072.7|1074.1|1072.6|0
1649669950000|2022-04-11 09:39:10|1074.3|1072.8|1074.7|1074.1|1074.7|1074.1|1074.2|1072.8|1
1649669960000|2022-04-11 09:39:20|1074.6|1073.2|1074.6|1073.1|1074.6|1073.2|1074.6|1073.1|5
1649669990000|2022-04-11 09:39:50|1074.2|1073.6|1074.7|1073.7|1074.7|1073.7|1074.2|1073.6|0
1649670000000|2022-04-11 09:40:00|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1649670010000|2022-04-11 09:40:10|1074.7|1074.1|1074.8|1074.2|1074.8|1074.2|1074.7|1074.1|0
1649670020000|2022-04-11 09:40:20|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1649670030000|2022-04-11 09:40:30|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1
1649670060000|2022-04-11 09:41:00|1074.7|1073.2|1074.6|1073.1|1074.7|1073.2|1074.6|1073.1|0
1649670070000|2022-04-11 09:41:10|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1649670080000|2022-04-11 09:41:20|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1649670090000|2022-04-11 09:41:30|1074.7|1073.2|1074.6|1073.1|1074.7|1073.2|1074.6|1073.1|1
1649670100000|2022-04-11 09:41:40|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.6|1073.1|0
1649670130000|2022-04-11 09:42:10|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1649670140000|2022-04-11 09:42:20|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1649670230000|2022-04-11 09:43:50|1074.4|1072.9|1074|1073|1074.4|1073.1|1074|1072.9|0
1649670240000|2022-04-11 09:44:00|1073.8|1073.2|1075.5|1074|1075.7|1074.2|1073.8|1073.2|3
1649670290000|2022-04-11 09:44:50|1075.2|1074.2|1075.6|1074.1|1075.6|1074.2|1075.2|1074.1|0
1649670330000|2022-04-11 09:45:30|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|2
1649670340000|2022-04-11 09:45:40|1075.1|1074.1|1075.2|1073.7|1075.3|1074.1|1075.1|1073.7|0
1649670360000|2022-04-11 09:46:00|1074.9|1073.4|1074.6|1073.6|1074.9|1073.6|1074.6|1073.3|0
1649670380000|2022-04-11 09:46:20|1074.5|1073.5|1074.7|1073.2|1074.7|1073.5|1074.5|1073.2|0
1649670390000|2022-04-11 09:46:30|1074|1073.4|1074.2|1073.2|1074.2|1073.4|1074|1073.2|0
1649670420000|2022-04-11 09:47:00|1074.3|1073.3|1075.6|1074.1|1075.6|1074.3|1074.3|1073.3|2
1649670430000|2022-04-11 09:47:10|1075.5|1074.5|1074.9|1073.4|1075.5|1074.9|1074.9|1073.4|1
1649670440000|2022-04-11 09:47:20|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1649670460000|2022-04-11 09:47:40|1074.8|1073.8|1075.6|1074.1|1075.6|1074.3|1074.8|1073.8|2
1649670480000|2022-04-11 09:48:00|1075.7|1074.2|1077.1|1075.6|1077.7|1076.6|1075.3|1074.2|6
1649670490000|2022-04-11 09:48:10|1076.5|1075.9|1076.8|1075.3|1076.8|1075.9|1076.5|1075.3|0
1649670520000|2022-04-11 09:48:40|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1649670540000|2022-04-11 09:49:00|1076.8|1075.3|1076.9|1075.4|1076.9|1075.4|1076.8|1075.3|2
1649670580000|2022-04-11 09:49:40|1076.5|1075.5|1076.5|1075|1076.6|1075.5|1076.5|1075|1
1649670600000|2022-04-11 09:50:00|1076.4|1074.9|1075.2|1073.7|1076.4|1075|1075.2|1073.7|0
1649670620000|2022-04-11 09:50:20|1074.8|1073.8|1074.3|1073.3|1074.8|1073.8|1074.3|1073.1|0
1649670630000|2022-04-11 09:50:30|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|2
1649670640000|2022-04-11 09:50:40|1074.3|1072.8|1074.4|1072.9|1074.5|1073|1074.2|1072.7|0
1649670650000|2022-04-11 09:50:50|1073.9|1073.3|1075.3|1073.8|1075.6|1074.5|1073.9|1073.3|1
1649670660000|2022-04-11 09:51:00|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1649670680000|2022-04-11 09:51:20|1074.7|1073.5|1075.2|1073.7|1075.2|1073.7|1074.7|1073.5|0
1649670690000|2022-04-11 09:51:30|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1649670720000|2022-04-11 09:52:00|1075.4|1073.9|1075.3|1073.8|1075.4|1073.9|1075.2|1073.7|0
1649670810000|2022-04-11 09:53:30|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649670830000|2022-04-11 09:53:50|1075|1073.5|1074.6|1073.6|1075.1|1073.6|1074.6|1073.5|0
1649670840000|2022-04-11 09:54:00|1074.8|1074.2|1076.8|1075.3|1077|1075.8|1074.8|1074.2|6
1649670850000|2022-04-11 09:54:10|1076.7|1075.2|1077|1075.5|1077|1075.5|1076.7|1075.2|0
1649670870000|2022-04-11 09:54:30|1076.8|1075.8|1076.9|1075.4|1077.2|1076.6|1076.8|1075.3|4
1649670890000|2022-04-11 09:54:50|1077|1075.5|1076.9|1075.4|1077|1075.5|1076.9|1075.4|0
1649670900000|2022-04-11 09:55:00|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|0
1649670910000|2022-04-11 09:55:10|1076.9|1075.4|1076.7|1075.2|1076.9|1075.4|1076.7|1075.2|0
1649670920000|2022-04-11 09:55:20|1076.9|1075.4|1077.1|1075.6|1077.1|1075.6|1076.9|1075.4|1
1649670980000|2022-04-11 09:56:20|1077.6|1076.1|1077.9|1076.9|1078|1076.9|1077.6|1076.1|1
1649670990000|2022-04-11 09:56:30|1077.7|1077.1|1077.5|1076|1077.7|1077.1|1077.2|1076|8
1649671000000|2022-04-11 09:56:40|1077.2|1076.2|1077.1|1076.5|1077.2|1076.5|1077|1076.2|0
1649671010000|2022-04-11 09:56:50|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|4
1649671020000|2022-04-11 09:57:00|1077.5|1076.9|1078.1|1076.6|1078.1|1076.9|1077.5|1076.6|3
1649671030000|2022-04-11 09:57:10|1077.9|1077.3|1077.7|1076.2|1078.1|1077.5|1077.7|1076.2|1
1649671040000|2022-04-11 09:57:20|1077.8|1076.3|1078.1|1077.1|1078.2|1077.1|1077.7|1076.3|1
1649671050000|2022-04-11 09:57:30|1077.9|1077.3|1078.7|1077.2|1079.1|1078.3|1077.9|1077.2|7
1649671060000|2022-04-11 09:57:40|1078.8|1077.3|1079|1077.5|1079|1077.5|1078.8|1077.3|0
1649671070000|2022-04-11 09:57:50|1078.9|1077.4|1078.6|1077.1|1079.2|1078.4|1078.6|1077.1|1
1649671100000|2022-04-11 09:58:20|||||||||55
1649671110000|2022-04-11 09:58:30|||||||||2
1649671120000|2022-04-11 09:58:40|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|0
1649671130000|2022-04-11 09:58:50|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1649671150000|2022-04-11 09:59:10|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1649671160000|2022-04-11 09:59:20|1078|1077.4|1078|1077|1078.3|1077.4|1078|1076.7|1
1649671170000|2022-04-11 09:59:30|1077.8|1077.2|1078.6|1077.6|1078.8|1077.6|1077.8|1077.2|1
1649671200000|2022-04-11 10:00:00|1078.4|1077.8|1079.3|1077.8|1079.3|1077.9|1078.4|1077.5|1
1649671220000|2022-04-11 10:00:20|1079.4|1077.9|1079.8|1078.3|1080.2|1079.2|1079.4|1077.9|5
1649671230000|2022-04-11 10:00:30|1079.7|1078.2|1079.4|1077.9|1079.7|1078.2|1079.4|1077.9|0
1649671240000|2022-04-11 10:00:40|1079|1078|1079.2|1078.2|1079.7|1078.7|1078.8|1077.7|1
1649671250000|2022-04-11 10:00:50|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|0
1649671260000|2022-04-11 10:01:00|1079.5|1078.5|1079.2|1078.2|1079.5|1078.6|1079.1|1078.2|2
1649671270000|2022-04-11 10:01:10|1078.9|1078.3|1078.5|1077.9|1078.9|1078.3|1078.5|1077.8|4
1649671280000|2022-04-11 10:01:20|1077.8|1076.3|1078.7|1077.2|1078.9|1077.9|1077.7|1076.2|5
1649671290000|2022-04-11 10:01:30|1078.8|1077.3|1079.5|1078|1079.5|1078|1078.6|1077.3|1
1649671300000|2022-04-11 10:01:40|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.3|1077.8|0
1649671310000|2022-04-11 10:01:50|1079.4|1078.4|1079.2|1078.2|1079.8|1078.6|1079.2|1078|2
1649671320000|2022-04-11 10:02:00|1079.4|1077.9|1079.6|1078.6|1079.7|1078.6|1079.3|1077.9|0
1649671330000|2022-04-11 10:02:10|1080.3|1078.8|1080|1078.5|1080.3|1078.8|1080|1078.5|2
1649671350000|2022-04-11 10:02:30|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1649671360000|2022-04-11 10:02:40|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|0
1649671370000|2022-04-11 10:02:50|1079.6|1078.1|1079.3|1077.8|1079.6|1078.1|1079.2|1077.7|0
1649671380000|2022-04-11 10:03:00|1079.1|1077.6|1078.7|1077.7|1079.1|1077.7|1078.7|1077.6|0
1649671400000|2022-04-11 10:03:20|1078.5|1077.9|1078.5|1077.9|1078.8|1077.9|1078.3|1077.5|0
1649671410000|2022-04-11 10:03:30|1078.4|1077.8|1078.2|1077.6|1078.5|1077.8|1078.2|1077.5|0
1649671420000|2022-04-11 10:03:40|1078|1077.4|1078.7|1077.2|1078.7|1077.4|1077.7|1076.8|4
1649671430000|2022-04-11 10:03:50|1078.4|1077.8|1078.8|1077.3|1078.8|1077.8|1078.4|1077.3|1
1649671440000|2022-04-11 10:04:00|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|0
1649671450000|2022-04-11 10:04:10|1078.8|1077.8|1079.8|1078.3|1079.8|1078.3|1078.8|1077.7|1
1649671460000|2022-04-11 10:04:20|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.8|1078.3|0
1649671470000|2022-04-11 10:04:30|1079.7|1078.7|1079.2|1077.7|1080.2|1079.3|1079.2|1077.7|3
1649671480000|2022-04-11 10:04:40|1079.4|1077.9|1079.6|1078.1|1079.6|1078.1|1079.4|1077.9|0
1649671490000|2022-04-11 10:04:50|1079.3|1078.3|1079.2|1077.7|1079.3|1078.3|1079.2|1077.7|0
1649671500000|2022-04-11 10:05:00|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1649671510000|2022-04-11 10:05:10|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1649671520000|2022-04-11 10:05:20|1079|1077.5|1077.7|1076.2|1079|1077.5|1077.7|1076.2|3
1649671530000|2022-04-11 10:05:30|1078.1|1076.6|1078|1076.5|1078.1|1076.7|1077.7|1076.4|2
1649671540000|2022-04-11 10:05:40|1078.4|1076.9|1078.5|1077|1078.5|1077|1078.4|1076.9|0
1649671550000|2022-04-11 10:05:50|1078.3|1076.8|1078.4|1076.9|1078.4|1076.9|1078.3|1076.8|0
1649671560000|2022-04-11 10:06:00|1078.5|1077|1078.6|1077.6|1078.6|1077.6|1078.3|1077|0
1649671570000|2022-04-11 10:06:10|1078.2|1077.4|1078.2|1077.6|1078.5|1077.6|1078.2|1077.4|0
1649671580000|2022-04-11 10:06:20|1078|1077.4|1077.6|1077|1078.2|1077.4|1077.6|1076.7|1
1649671590000|2022-04-11 10:06:30|1077.8|1076.8|1077.5|1076.9|1077.8|1077|1077.5|1076.8|1
1649671600000|2022-04-11 10:06:40|1077.7|1076.7|1077.8|1076.8|1077.8|1077|1077.6|1076.2|12
1649671610000|2022-04-11 10:06:50|1078.1|1077.1|1078.5|1077|1078.5|1077.1|1077.4|1076.2|1
1649671640000|2022-04-11 10:07:20|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1649671650000|2022-04-11 10:07:30|1078.3|1077.3|1078.6|1077.6|1078.6|1077.8|1078.3|1077.3|0
1649671660000|2022-04-11 10:07:40|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1649671670000|2022-04-11 10:07:50|1079.4|1077.9|1079.2|1077.7|1079.4|1077.9|1079.2|1077.7|0
1649671680000|2022-04-11 10:08:00|1079|1077.5|1078.6|1077.6|1079|1077.6|1078.6|1077.5|0
1649671690000|2022-04-11 10:08:10|1078.2|1077.1|1077.8|1076.3|1078.6|1077.1|1077.8|1076.3|1
1649671700000|2022-04-11 10:08:20|1077.5|1076.5|1078.1|1076.6|1078.1|1076.6|1077.5|1076.2|0
1649671710000|2022-04-11 10:08:30|1078.5|1077|1078.2|1076.7|1078.5|1077.2|1077.5|1076.6|0
1649671720000|2022-04-11 10:08:40|1077.8|1076.8|1077.8|1076.8|1078.2|1077|1077.6|1076.6|0
1649671730000|2022-04-11 10:08:50|1077.5|1076.9|1077.2|1076.6|1077.6|1076.9|1077.2|1076.4|0
1649671740000|2022-04-11 10:09:00|1077.4|1076.4|1077.3|1076.3|1077.7|1076.6|1077.2|1076.2|1
1649671750000|2022-04-11 10:09:10|1076.8|1075.3|1077.3|1076.3|1077.3|1076.3|1076.8|1075.3|6
1649671770000|2022-04-11 10:09:30|1077.8|1076.4|1078|1076.5|1078|1076.5|1077.8|1076.4|0
1649671780000|2022-04-11 10:09:40|1078.1|1076.6|1077|1076.4|1078.1|1076.6|1077|1076.4|0
1649671790000|2022-04-11 10:09:50|1077.7|1076.2|1077.8|1076.3|1077.8|1076.4|1077.3|1076.1|0
1649671800000|2022-04-11 10:10:00|1077.9|1076.4|1078.1|1076.6|1078.1|1076.6|1077.8|1076.3|0
1649671810000|2022-04-11 10:10:10|1077.7|1077.1|1078.1|1077.1|1078.1|1077.1|1077.7|1076.5|1
1649671820000|2022-04-11 10:10:20|1079.1|1077.6|1078.5|1077|1079.4|1077.9|1078.5|1077|6
1649671830000|2022-04-11 10:10:30|1078|1077.4|1078.3|1076.8|1078.3|1077.4|1077.8|1076.8|0
1649671900000|2022-04-11 10:11:40|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|0
1649671910000|2022-04-11 10:11:50|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|0
1649671920000|2022-04-11 10:12:00|||||||||1
1649671930000|2022-04-11 10:12:10|1077.5|1076.9|1077.9|1076.9|1078.2|1076.9|1077.5|1076.7|1
1649671960000|2022-04-11 10:12:40|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1649671970000|2022-04-11 10:12:50|1077.9|1076.4|1076.4|1075.8|1077.9|1076.5|1076.4|1075.4|2
1649671980000|2022-04-11 10:13:00|1076.7|1075.7|1077.7|1076.2|1077.7|1077.1|1076.7|1075.6|4
1649671990000|2022-04-11 10:13:10|1077.1|1076.5|1076.8|1075.3|1077.1|1076.5|1076.6|1075.1|0
1649672000000|2022-04-11 10:13:20|1076.6|1075.1|1076.2|1075.2|1076.6|1075.2|1076.2|1075.1|0
1649672010000|2022-04-11 10:13:30|1076.3|1075.3|1077.4|1075.9|1077.4|1075.9|1076.3|1075.2|1
1649672020000|2022-04-11 10:13:40|1077.5|1076|1077.2|1075.7|1077.5|1076|1076.3|1075.3|0
1649672030000|2022-04-11 10:13:50|1076.8|1075.3|1076.2|1075.2|1076.8|1075.4|1076|1075.2|0
1649672040000|2022-04-11 10:14:00|1076.1|1075.1|1077.1|1075.6|1077.1|1075.6|1075.9|1075.1|0
1649672050000|2022-04-11 10:14:10|1076.9|1075.4|1076.5|1075|1076.9|1075.5|1076.5|1075|0
1649672060000|2022-04-11 10:14:20|1076|1074.5|1075.5|1074.5|1076|1074.5|1075.5|1074.4|1
1649672070000|2022-04-11 10:14:30|1075.3|1074.3|1074.3|1072.8|1075.4|1074.3|1074.3|1072.8|0
1649672080000|2022-04-11 10:14:40|1074.2|1072.7|1073.4|1071.9|1074.2|1072.8|1073.4|1071.9|0
1649672090000|2022-04-11 10:14:50|1073.1|1072.5|1073.4|1071.9|1073.4|1072.5|1073.1|1071.8|1
1649672100000|2022-04-11 10:15:00|1073.2|1071.7|1074.1|1072.6|1074.1|1072.6|1073.2|1071.7|3
1649672110000|2022-04-11 10:15:10|1074.2|1072.7|1076.2|1074.7|1076.2|1074.7|1074.2|1072.7|1
1649672120000|2022-04-11 10:15:20|1076.4|1074.9|1075.8|1074.3|1076.4|1074.9|1075.4|1073.9|5
1649672130000|2022-04-11 10:15:30|1075.5|1074|1074.8|1073.8|1075.5|1074.2|1074.8|1073.8|0
1649672140000|2022-04-11 10:15:40|1074.6|1074|1073.7|1072.2|1074.6|1074|1073.7|1072.2|1
1649672150000|2022-04-11 10:15:50|1073.8|1072.3|1074.5|1073|1074.5|1073|1073.8|1072.3|0
1649672160000|2022-04-11 10:16:00|1074.2|1072.7|1074.8|1073.3|1074.8|1073.3|1074.2|1072.7|1
1649672220000|2022-04-11 10:17:00|1074.9|1073.4|1075.5|1074|1075.6|1074.6|1074.9|1073.4|1
1649672230000|2022-04-11 10:17:10|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|2
1649672290000|2022-04-11 10:18:10|1076.2|1074.7|1076.7|1075.2|1076.8|1075.3|1076.2|1074.7|3
1649672320000|2022-04-11 10:18:40|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|0
1649672340000|2022-04-11 10:19:00|1076.8|1075.3|1076.7|1075.2|1076.8|1075.3|1076.7|1075.2|0
1649672400000|2022-04-11 10:20:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|0
1649672410000|2022-04-11 10:20:10|||||||||1
1649672420000|2022-04-11 10:20:20|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1076|1075.4|0
1649672440000|2022-04-11 10:20:40|1075.9|1075.3|1075.7|1074.7|1075.9|1075.3|1075.7|1074.7|2
1649672450000|2022-04-11 10:20:50|1075.2|1074.6|1075.3|1073.8|1075.3|1074.6|1075.2|1073.8|1
1649672460000|2022-04-11 10:21:00|1075.5|1074|1075.4|1073.9|1075.5|1074|1075.4|1073.9|1
1649672470000|2022-04-11 10:21:10|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1649672510000|2022-04-11 10:21:50|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1649672520000|2022-04-11 10:22:00|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649672540000|2022-04-11 10:22:20|1075.3|1073.8|1076.2|1074.7|1076.2|1074.7|1075.3|1073.8|1
1649672550000|2022-04-11 10:22:30|1075|1074.4|1076.2|1074.7|1076.2|1074.7|1075|1074.4|0
1649672560000|2022-04-11 10:22:40|1075.6|1074.1|1073.9|1073.3|1075.6|1074.3|1073.9|1073.3|3
1649672570000|2022-04-11 10:22:50|1074.1|1073.1|1075.2|1073.7|1075.2|1073.7|1073.9|1073.1|0
1649672580000|2022-04-11 10:23:00|1074.7|1074.1|1074.4|1073.8|1074.7|1074.1|1074.3|1073.7|2
1649672590000|2022-04-11 10:23:10|1074.8|1074.2|1075.2|1074.2|1075.2|1074.2|1074.8|1074.2|0
1649672600000|2022-04-11 10:23:20|1075|1074.4|1075|1074.4|1075|1074.4|1074.9|1074.3|0
1649672610000|2022-04-11 10:23:30|1075.1|1074.5|1075.8|1074.3|1076|1074.5|1075.1|1074.3|2
1649672620000|2022-04-11 10:23:40|1075.4|1074.4|1075.1|1074.1|1075.5|1074.4|1075.1|1074|0
1649672630000|2022-04-11 10:23:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1649672640000|2022-04-11 10:24:00|1075|1074|1075.1|1074.1|1075.6|1074.7|1075|1074|0
1649672650000|2022-04-11 10:24:10|1074.8|1074.2|1075.1|1073.6|1075.1|1074.2|1074.7|1073.6|1
1649672660000|2022-04-11 10:24:20|1075.2|1073.7|1074.6|1073.6|1075.2|1073.8|1074.6|1073.5|0
1649672670000|2022-04-11 10:24:30|1074.3|1072.8|1073.6|1072.6|1074.3|1072.8|1073.6|1072.6|2
1649672680000|2022-04-11 10:24:40|1074.1|1073.5|1074.4|1073.4|1074.4|1073.5|1074.1|1073.3|1
1649672700000|2022-04-11 10:25:00|||||||||1
1649672710000|2022-04-11 10:25:10|1074.6|1073.8|1074.8|1073.8|1074.8|1073.8|1074.6|1073.6|2
1649672720000|2022-04-11 10:25:20|1074.7|1074.1|1075.1|1074.1|1075.2|1074.1|1074.7|1073.7|0
1649672730000|2022-04-11 10:25:30|1074.9|1074.3|1074.7|1074.1|1076.2|1074.7|1074.7|1073.8|10
1649672740000|2022-04-11 10:25:40|1074.6|1074|1074.6|1073.1|1074.6|1074|1074.6|1073.1|0
1649672750000|2022-04-11 10:25:50|1074.5|1073|1075|1073.5|1075|1073.5|1074.5|1073|2
1649672760000|2022-04-11 10:26:00|1074.9|1073.4|1074.1|1072.6|1074.9|1073.4|1074.1|1072.6|0
1649672770000|2022-04-11 10:26:10|1074|1072.5|1075.1|1073.6|1075.1|1073.6|1074|1072.5|3
1649672780000|2022-04-11 10:26:20|1074.9|1074.1|1073.9|1072.9|1074.9|1074.1|1073.9|1072.6|24
1649672800000|2022-04-11 10:26:40|1074.6|1073.1|1074.4|1072.9|1074.6|1073.1|1074.3|1072.8|7
1649672810000|2022-04-11 10:26:50|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1649672820000|2022-04-11 10:27:00|1074.6|1073.1|1074.4|1072.9|1074.6|1073.1|1074.4|1072.9|0
1649672830000|2022-04-11 10:27:10|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1649672840000|2022-04-11 10:27:20|1073.7|1073.1|1074.3|1072.8|1074.3|1073.1|1073.7|1072.8|0
1649672880000|2022-04-11 10:28:00|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1649672890000|2022-04-11 10:28:10|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|0
1649672920000|2022-04-11 10:28:40|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1649672930000|2022-04-11 10:28:50|1073|1072.4|1072.8|1071.3|1073|1072.4|1072.8|1071.3|4
1649672940000|2022-04-11 10:29:00|1072.7|1071.2|1072.5|1071|1072.7|1071.2|1072.1|1070.8|4
1649672950000|2022-04-11 10:29:10|1072.6|1071.1|1072.1|1071.1|1072.6|1071.1|1072.1|1071.1|0
1649672960000|2022-04-11 10:29:20|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1
1649672980000|2022-04-11 10:29:40|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|0
1649672990000|2022-04-11 10:29:50|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1649673000000|2022-04-11 10:30:00|1072.5|1071|1072.8|1071.3|1072.8|1071.3|1072.4|1070.9|0
1649673010000|2022-04-11 10:30:10|1072.5|1071.9|1072.6|1071.1|1072.8|1071.9|1072|1071|0
1649673030000|2022-04-11 10:30:30|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1
1649673040000|2022-04-11 10:30:40|1072.6|1071.1|1072.3|1070.8|1072.6|1071.1|1072.3|1070.8|1
1649673050000|2022-04-11 10:30:50|1072.2|1071.2|1072.1|1070.6|1072.2|1071.2|1071.3|1069.8|6
1649673060000|2022-04-11 10:31:00|1072.2|1070.7|1072.2|1071.2|1072.7|1071.2|1072.1|1070.7|0
1649673070000|2022-04-11 10:31:10|1072.6|1071.1|1073.2|1071.7|1073.2|1071.7|1072.6|1071.1|1
1649673080000|2022-04-11 10:31:20|1073.5|1072|1072.2|1070.7|1073.5|1072|1071.9|1070.7|1
1649673090000|2022-04-11 10:31:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1649673100000|2022-04-11 10:31:40|1071.3|1070.7|1072.3|1070.8|1072.3|1070.8|1071.2|1069.7|1
1649673110000|2022-04-11 10:31:50|1072.1|1071.1|1072.6|1071.1|1072.6|1071.4|1072|1071|1
1649673120000|2022-04-11 10:32:00|1072.7|1071.2|1072.8|1071.3|1072.8|1071.7|1072.3|1071.2|0
1649673130000|2022-04-11 10:32:10|1072.9|1071.4|1072.8|1071.8|1073|1071.8|1072.8|1071.3|0
1649673140000|2022-04-11 10:32:20|1073.1|1072.2|1073.2|1071.7|1073.2|1072.2|1072.6|1071.5|0
1649673150000|2022-04-11 10:32:30|1073.3|1071.8|1072.9|1071.9|1073.7|1072.5|1072.9|1071.8|0
1649673160000|2022-04-11 10:32:40|1072.8|1071.8|1072.4|1071.8|1072.9|1071.9|1072.4|1071.8|0
1649673170000|2022-04-11 10:32:50|1073.2|1071.7|1073.4|1071.9|1073.4|1071.9|1072.9|1071.7|1
1649673180000|2022-04-11 10:33:00|1072.5|1071.8|1072.4|1071.8|1072.5|1071.8|1072.4|1071.8|0
1649673200000|2022-04-11 10:33:20|1072.5|1071.4|1072.1|1071.1|1072.5|1071.4|1071.9|1071|0
1649673210000|2022-04-11 10:33:30|1071.9|1071.3|1071.9|1070.4|1071.9|1071.3|1071.6|1070.3|31
1649673220000|2022-04-11 10:33:40|1071.8|1070.3|1072|1071|1072.2|1071|1071.8|1070.3|0
1649673230000|2022-04-11 10:33:50|1071.9|1071.3|1071.8|1070.8|1072.2|1071.3|1071.8|1070.7|0
1649673250000|2022-04-11 10:34:10|1071.7|1071.1|1071.8|1070.3|1072.1|1071.1|1071.7|1070.3|1
1649673260000|2022-04-11 10:34:20|1071.7|1070.2|1072|1070.5|1072|1070.5|1071.7|1070.2|0
1649673270000|2022-04-11 10:34:30|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1649673280000|2022-04-11 10:34:40|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1649673290000|2022-04-11 10:34:50|1071.5|1070.9|1072.1|1070.6|1072.1|1070.9|1071.5|1070.6|0
1649673300000|2022-04-11 10:35:00|1071.7|1071.1|1072.2|1070.7|1072.2|1071.1|1071.7|1070.7|1
1649673310000|2022-04-11 10:35:10|1071.9|1071.3|1072.2|1070.7|1072.2|1071.3|1071.9|1070.7|0
1649673320000|2022-04-11 10:35:20|1071.8|1071.2|1073.3|1072.3|1073.5|1072.3|1071.8|1070.7|9
1649673330000|2022-04-11 10:35:30|1073.2|1072.2|1073.5|1072|1073.5|1072.2|1073.2|1072|0
1649673350000|2022-04-11 10:35:50|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1649673360000|2022-04-11 10:36:00|1073.4|1072.4|1073.5|1072|1073.5|1072.4|1073.2|1072|0
1649673390000|2022-04-11 10:36:30|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|0
1649673410000|2022-04-11 10:36:50|1073|1072.4|1072.9|1072.3|1073|1072.4|1072.9|1072.3|0
1649673420000|2022-04-11 10:37:00|||||||||1
1649673440000|2022-04-11 10:37:20|1073.4|1071.9|1073.5|1072|1073.6|1072.1|1073.4|1071.9|0
1649673470000|2022-04-11 10:37:50|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1
1649673480000|2022-04-11 10:38:00|1073.7|1072.2|1073|1071.5|1073.7|1072.2|1073|1071.5|1
1649673510000|2022-04-11 10:38:30|1073.2|1071.7|1072.8|1071.8|1073.2|1071.8|1072.8|1071.7|0
1649673520000|2022-04-11 10:38:40|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|0
1649673530000|2022-04-11 10:38:50|1072.6|1071.6|1072.4|1071.8|1072.6|1071.8|1072.4|1071.6|0
1649673540000|2022-04-11 10:39:00|1072.7|1072.1|1074|1072.5|1074|1072.5|1072.7|1071.8|1
1649673550000|2022-04-11 10:39:10|1073|1072.4|1073.2|1071.7|1074.2|1072.7|1073|1071.7|4
1649673570000|2022-04-11 10:39:30|1072.9|1071.9|1072.6|1071.6|1073|1071.9|1072.6|1071.5|0
1649673580000|2022-04-11 10:39:40|1072.2|1070.3|1072.6|1071.6|1072.6|1071.7|1071.8|1070.3|7
1649673590000|2022-04-11 10:39:50|1072.7|1071.7|1072.7|1072.1|1072.7|1072.1|1072.6|1071.7|1
1649673600000|2022-04-11 10:40:00|1072.8|1071.8|1073.2|1071.7|1073.2|1072|1072.5|1071.7|3
1649673610000|2022-04-11 10:40:10|1073.7|1072.2|1073.3|1071.8|1073.8|1072.3|1073.3|1071.8|5
1649673640000|2022-04-11 10:40:40|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1649673670000|2022-04-11 10:41:10|1073.7|1072.2|1073.6|1072.6|1073.7|1072.6|1073.5|1072.2|0
1649673680000|2022-04-11 10:41:20|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|1
1649673690000|2022-04-11 10:41:30|1074.6|1073.1|1074.6|1073.1|1074.6|1073.2|1073.6|1072.5|0
1649673710000|2022-04-11 10:41:50|1074.7|1073.2|1075.7|1074.2|1075.7|1074.2|1074.7|1073.2|0
1649673720000|2022-04-11 10:42:00|1075.2|1073.7|1074.2|1073.2|1075.5|1074.3|1074.2|1073.2|2
1649673730000|2022-04-11 10:42:10|1074.6|1073.1|1073.9|1073.3|1074.6|1073.3|1073.9|1073.1|0
1649673740000|2022-04-11 10:42:20|1074|1073|1074|1073|1074|1073|1074|1073|0
1649673760000|2022-04-11 10:42:40|1074.2|1072.7|1074|1072.5|1074.2|1073.1|1073.7|1072.5|0
1649673770000|2022-04-11 10:42:50|1073.7|1072.7|1073.6|1072.6|1073.7|1072.7|1073.6|1072.6|0
1649673780000|2022-04-11 10:43:00|1073.5|1072.5|1073.1|1071.6|1073.5|1072.6|1072.9|1071.4|78
1649673790000|2022-04-11 10:43:10|1072.8|1072.2|1074.2|1072.7|1074.3|1072.8|1072.8|1072.1|3
1649673810000|2022-04-11 10:43:30|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1649673820000|2022-04-11 10:43:40|1074.4|1073.4|1074.3|1073.3|1074.4|1073.4|1074.3|1073.3|0
1649673830000|2022-04-11 10:43:50|1073.7|1073.1|1074|1073.4|1074.2|1073.4|1073.7|1072.7|0
1649673840000|2022-04-11 10:44:00|1074.2|1073.6|1074.1|1073.5|1074.2|1073.6|1074|1073.1|0
1649673850000|2022-04-11 10:44:10|1074.7|1073.2|1074.5|1073.9|1074.7|1073.9|1074.4|1073.2|2
1649673860000|2022-04-11 10:44:20|1074.9|1074.3|1074.6|1073.1|1075.7|1074.5|1074.6|1073.1|10
1649673880000|2022-04-11 10:44:40|1074.4|1072.9|1074.3|1072.8|1074.4|1072.9|1074.3|1072.8|0
1649673890000|2022-04-11 10:44:50|1073.9|1072.9|1073.8|1072.8|1073.9|1072.9|1073.8|1072.8|0
1649673900000|2022-04-11 10:45:00|1073.5|1072.9|1073.6|1073|1073.8|1073|1073.5|1072.7|11
1649673910000|2022-04-11 10:45:10|1073.7|1072.2|1073.8|1072.3|1073.8|1072.3|1073.7|1072.2|1
1649673920000|2022-04-11 10:45:20|1073.4|1072.8|1073.6|1073|1073.6|1073|1073.4|1072.8|0
1649673930000|2022-04-11 10:45:30|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1
1649673940000|2022-04-11 10:45:40|1074.5|1073|1074.7|1073.2|1074.7|1073.2|1074.5|1073|0
1649673950000|2022-04-11 10:45:50|1074.6|1073.1|1074.3|1072.8|1074.6|1073.1|1074.3|1072.8|0
1649673960000|2022-04-11 10:46:00|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1649674030000|2022-04-11 10:47:10|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|0
1649674040000|2022-04-11 10:47:20|1074.6|1073.1|1074.4|1073.4|1074.6|1073.4|1074.4|1073.1|0
1649674050000|2022-04-11 10:47:30|1074.2|1072.7|1073.8|1072.3|1074.3|1073.2|1073.8|1072.3|1
1649674060000|2022-04-11 10:47:40|1073.7|1072.2|1073.3|1071.8|1073.7|1072.3|1073.2|1071.8|0
1649674070000|2022-04-11 10:47:50|1073.2|1072.2|1073.2|1072.2|1073.3|1072.3|1073.2|1072.2|0
1649674080000|2022-04-11 10:48:00|1073.3|1072.3|1074.2|1072.7|1074.2|1073.1|1073.2|1072.3|1
1649674090000|2022-04-11 10:48:10|1074.3|1072.8|1073.1|1071.6|1074.3|1072.8|1072.7|1071.6|1
1649674100000|2022-04-11 10:48:20|1073.2|1071.7|1073.1|1071.6|1073.2|1071.7|1073.1|1071.6|0
1649674110000|2022-04-11 10:48:30|1073.2|1071.7|1073.4|1071.9|1073.4|1071.9|1073.2|1071.7|0
1649674120000|2022-04-11 10:48:40|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1649674150000|2022-04-11 10:49:10|1073.1|1071.6|1073.4|1071.9|1073.4|1071.9|1073.1|1071.6|5
1649674160000|2022-04-11 10:49:20|1073.8|1072.3|1073.7|1072.7|1073.8|1072.7|1073.7|1072.3|1
1649674170000|2022-04-11 10:49:30|1073.8|1072.8|1073.9|1072.4|1074|1072.9|1073.5|1072.4|0
1649674180000|2022-04-11 10:49:40|1073.8|1072.3|1073.7|1072.2|1073.9|1072.4|1073.7|1072.2|0
1649674190000|2022-04-11 10:49:50|1073.6|1072.1|1073.4|1072.4|1073.6|1072.4|1073.4|1072.1|0
1649674200000|2022-04-11 10:50:00|1073.9|1072.5|1074|1072.5|1074|1072.5|1073.9|1072.5|0
1649674220000|2022-04-11 10:50:20|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|0
1649674230000|2022-04-11 10:50:30|1074|1072.5|1073.9|1072.4|1074|1072.5|1073.9|1072.4|0
1649674240000|2022-04-11 10:50:40|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1649674250000|2022-04-11 10:50:50|1073.6|1072.6|1073.8|1072.3|1074.1|1072.9|1073.6|1072.3|0
1649674260000|2022-04-11 10:51:00|1073.9|1072.4|1075|1073.5|1075|1073.5|1073.9|1072.4|1
1649674270000|2022-04-11 10:51:10|1073.8|1073.2|1074.1|1072.6|1075|1073.8|1073.8|1072.6|1
1649674280000|2022-04-11 10:51:20|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.7|1072.2|0
1649674290000|2022-04-11 10:51:30|1074.1|1072.6|1073.7|1072.2|1074.1|1072.6|1073.7|1072.2|0
1649674300000|2022-04-11 10:51:40|1073.4|1072.4|1073.5|1072|1073.6|1072.4|1073.3|1072|0
1649674310000|2022-04-11 10:51:50|1073.6|1072.1|1073.1|1072.1|1073.6|1072.1|1073.1|1072.1|0
1649674320000|2022-04-11 10:52:00|1072.9|1072.3|1073.5|1072|1073.5|1072.3|1072.9|1071.8|2
1649674330000|2022-04-11 10:52:10|1073.4|1071.9|1073.3|1071.8|1073.4|1071.9|1073.3|1071.8|0
1649674340000|2022-04-11 10:52:20|1073|1072|1072.5|1071|1073|1072|1072.5|1071|1
1649674350000|2022-04-11 10:52:30|1072.6|1071.1|1073.3|1071.8|1073.3|1072.6|1072.6|1071.1|9
1649674370000|2022-04-11 10:52:50|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1649674440000|2022-04-11 10:54:00|1073.4|1071.9|1073.6|1072.1|1073.6|1072.1|1073.4|1071.9|1
1649674450000|2022-04-11 10:54:10|1073.7|1072.2|1073.6|1072.6|1073.8|1072.6|1073.6|1072.2|0
1649674460000|2022-04-11 10:54:20|1073.9|1072.4|1074.7|1073.2|1074.7|1073.2|1073.6|1072.4|1
1649674470000|2022-04-11 10:54:30|1074.8|1073.3|1074.9|1073.4|1074.9|1073.4|1074.8|1073.3|0
1649674480000|2022-04-11 10:54:40|1074.3|1072.8|1074.3|1072.8|1074.5|1073|1074.3|1072.8|0
1649674500000|2022-04-11 10:55:00|1074|1073|1073.8|1073.2|1074.9|1073.6|1073.8|1072.7|0
1649674510000|2022-04-11 10:55:10|1074.2|1072.7|1073.9|1072.4|1074.2|1072.9|1073.8|1072.4|1
1649674530000|2022-04-11 10:55:30|1073.8|1072.3|1073.8|1072.8|1074|1072.8|1073.8|1072.3|0
1649674540000|2022-04-11 10:55:40|1073.7|1073.1|1073.6|1072.6|1074|1073.1|1073.6|1072.5|0
1649674550000|2022-04-11 10:55:50|1073.8|1072.3|1074|1072.5|1074|1072.5|1073.1|1071.9|1
1649674560000|2022-04-11 10:56:00|1073.5|1072|1074.3|1072.8|1074.3|1073.2|1073.5|1072|1
1649674570000|2022-04-11 10:56:10|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.8|1072.3|0
1649674580000|2022-04-11 10:56:20|1073.7|1072.7|1074.7|1073.2|1074.7|1073.5|1073.7|1072.7|0
1649674590000|2022-04-11 10:56:30|1075|1073.5|1075.6|1074.1|1075.6|1074.1|1075|1073.5|0
1649674600000|2022-04-11 10:56:40|1075.5|1074|1074.8|1073.3|1075.5|1074.2|1074.7|1073.2|0
1649674610000|2022-04-11 10:56:50|1074.7|1073.2|1075.2|1073.7|1075.2|1074.4|1074.7|1073.2|0
1649674620000|2022-04-11 10:57:00|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1649674710000|2022-04-11 10:58:30|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1649674720000|2022-04-11 10:58:40|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1649674750000|2022-04-11 10:59:10|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|4
1649674770000|2022-04-11 10:59:30|1075|1073.5|1074.8|1073.3|1075|1073.5|1074.8|1073.3|0
1649674780000|2022-04-11 10:59:40|1074.6|1073.1|1074.9|1073.9|1074.9|1073.9|1074.6|1073.1|5
1649674790000|2022-04-11 10:59:50|1075.2|1073.7|1074.5|1073|1075.2|1073.7|1074.3|1072.8|2
1649674800000|2022-04-11 11:00:00|1074.2|1073.6|1074.2|1072.7|1074.8|1074|1074.2|1072.7|0
1649674810000|2022-04-11 11:00:10|1074|1072.5|1075.5|1074|1075.5|1074|1074|1072.5|6
1649674820000|2022-04-11 11:00:20|1075.6|1074.1|1075.7|1074.2|1075.7|1074.2|1075.6|1074.1|0
1649674830000|2022-04-11 11:00:30|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|2
1649674840000|2022-04-11 11:00:40|1076|1075.4|1076.9|1075.4|1076.9|1075.4|1076|1075.4|2
1649674870000|2022-04-11 11:01:10|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1649674890000|2022-04-11 11:01:30|1076.9|1075.4|1077|1075.5|1077|1075.5|1076.9|1075.4|0
1649674900000|2022-04-11 11:01:40|1076.7|1075.2|1076.9|1075.4|1076.9|1075.4|1076.7|1075.2|0
1649674910000|2022-04-11 11:01:50|1077|1075.5|1077.1|1075.6|1077.1|1075.6|1077|1075.5|1
1649674960000|2022-04-11 11:02:40|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|0
1649674980000|2022-04-11 11:03:00|1077.6|1076.1|1077.8|1076.3|1078.2|1077.2|1077.6|1076.1|1
1649674990000|2022-04-11 11:03:10|1076.8|1075.8|1077.8|1076.3|1077.8|1076.3|1076.8|1075.6|0
1649675000000|2022-04-11 11:03:20|1077.3|1075.8|1076.7|1075.7|1077.9|1076.7|1076.7|1075.7|7
1649675010000|2022-04-11 11:03:30|1077|1075.5|1076.7|1076.1|1077|1076.1|1076.7|1075.5|0
1649675020000|2022-04-11 11:03:40|1076.4|1075.8|1076.7|1075.2|1076.7|1075.8|1076.2|1075.2|1
1649675040000|2022-04-11 11:04:00|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1649675050000|2022-04-11 11:04:10|1076.5|1075|1076.4|1074.9|1076.5|1075|1076.4|1074.9|0
1649675060000|2022-04-11 11:04:20|1076.1|1075.1|1076.3|1074.8|1076.3|1075.1|1076.1|1074.8|0
1649675070000|2022-04-11 11:04:30|1076.2|1075.2|1076.6|1075.1|1076.6|1075.6|1076.2|1075.1|0
1649675080000|2022-04-11 11:04:40|1076.4|1074.9|1076.4|1074.9|1076.4|1075.2|1076.2|1074.9|0
1649675090000|2022-04-11 11:04:50|1076.2|1075.2|1076.3|1075.3|1076.3|1075.6|1076.1|1074.8|0
1649675100000|2022-04-11 11:05:00|1076.6|1075.1|1076.7|1075.2|1076.7|1075.8|1076.3|1075.1|0
1649675110000|2022-04-11 11:05:10|1076.8|1075.3|1076.8|1075.3|1076.9|1075.8|1076.8|1075.3|0
1649675120000|2022-04-11 11:05:20|1076.7|1075.7|1077.5|1076|1077.5|1076|1076.5|1075.7|4
1649675130000|2022-04-11 11:05:30|1077.4|1075.9|1076.6|1075.1|1077.5|1076.1|1076.6|1075.1|0
1649675140000|2022-04-11 11:05:40|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.1|1074.9|0
1649675160000|2022-04-11 11:06:00|1076.6|1075.1|1076.4|1074.9|1076.6|1075.1|1076.4|1074.9|0
1649675170000|2022-04-11 11:06:10|1076.1|1074.6|1075.5|1074|1076.1|1074.7|1075.5|1074|1
1649675180000|2022-04-11 11:06:20|1075.4|1073.9|1075.3|1073.8|1075.4|1073.9|1075.3|1073.8|0
1649675190000|2022-04-11 11:06:30|1075.2|1073.7|1075.1|1073.6|1075.2|1073.7|1075.1|1073.6|0
1649675200000|2022-04-11 11:06:40|1075.2|1073.7|1075|1073.5|1075.2|1073.7|1075|1073.5|0
1649675210000|2022-04-11 11:06:50|1074.9|1073.4|1075|1073.5|1075|1073.5|1074.9|1073.4|0
1649675220000|2022-04-11 11:07:00|1074.4|1073.8|1074.6|1073.1|1074.6|1073.8|1074.4|1073.1|1
1649675230000|2022-04-11 11:07:10|1074.7|1073.2|1074.7|1073.2|1074.8|1073.3|1074.7|1073.2|0
1649675240000|2022-04-11 11:07:20|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1649675250000|2022-04-11 11:07:30|1074.7|1073.2|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|0
1649675260000|2022-04-11 11:07:40|1074.5|1073.5|1074.3|1073.3|1074.5|1073.5|1074.3|1073.3|0
1649675270000|2022-04-11 11:07:50|1074.1|1073.1|1074.4|1073.4|1074.7|1073.4|1074|1072.8|0
1649675280000|2022-04-11 11:08:00|1074.3|1073.3|1074.5|1073.5|1074.7|1073.5|1074.3|1073.1|1
1649675290000|2022-04-11 11:08:10|1075|1073.7|1075.2|1073.7|1075.2|1073.7|1075|1073.7|2
1649675300000|2022-04-11 11:08:20|1074.8|1073.3|1074.7|1073.2|1075|1073.5|1074.7|1073.2|0
1649675310000|2022-04-11 11:08:30|1074.8|1073.3|1074.7|1073.2|1074.8|1073.3|1074.7|1073.2|1
1649675320000|2022-04-11 11:08:40|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.3|1073.3|0
1649675330000|2022-04-11 11:08:50|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1649675340000|2022-04-11 11:09:00|1074.2|1073.2|1073.9|1072.4|1074.2|1073.2|1073.9|1072.4|1
1649675350000|2022-04-11 11:09:10|1074|1072.5|1074|1073.4|1074|1073.4|1073.9|1072.4|0
1649675360000|2022-04-11 11:09:20|1073.8|1073.2|1074.6|1073.1|1074.6|1073.5|1073.8|1072.4|1
1649675370000|2022-04-11 11:09:30|1074.3|1073.3|1074.6|1073.1|1074.7|1073.4|1074.2|1073.1|0
1649675380000|2022-04-11 11:09:40|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1649675390000|2022-04-11 11:09:50|1074.4|1073.4|1075.4|1073.9|1075.4|1073.9|1074.4|1073.4|0
1649675410000|2022-04-11 11:10:10|1074.8|1073.8|1075|1073.5|1075|1073.8|1074.8|1073.3|0
1649675420000|2022-04-11 11:10:20|1074.7|1073.7|1074.7|1073.2|1074.7|1073.7|1074.7|1073.2|0
1649675430000|2022-04-11 11:10:30|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1
1649675440000|2022-04-11 11:10:40|1075|1073.5|1075.1|1073.6|1075.2|1073.7|1075|1073.5|0
1649675450000|2022-04-11 11:10:50|1074|1073.4|1074.7|1073.2|1075.1|1073.7|1074|1073.2|2
1649675460000|2022-04-11 11:11:00|1074.5|1073|1074|1072.5|1074.5|1073.1|1073.7|1072.5|0
1649675470000|2022-04-11 11:11:10|1074.1|1072.6|1073.7|1073.1|1074.3|1073.4|1073.7|1072.4|0
1649675480000|2022-04-11 11:11:20|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1649675490000|2022-04-11 11:11:30|1074.5|1073.7|1074.9|1073.9|1075.1|1073.9|1074.3|1073.5|2
1649675500000|2022-04-11 11:11:40|1074.7|1073.7|1075.3|1074.3|1075.5|1074.3|1074.7|1073.7|0
1649675510000|2022-04-11 11:11:50|1074.5|1073.9|1075.1|1073.6|1075.1|1073.9|1074.5|1073.3|0
1649675520000|2022-04-11 11:12:00|1074.8|1073.8|1074.7|1073.7|1074.8|1073.8|1074.7|1073.7|1
1649675530000|2022-04-11 11:12:10|1074.5|1073.9|1074.6|1073.6|1075|1073.9|1074.5|1073.3|0
1649675540000|2022-04-11 11:12:20|1074.4|1073.8|1074.6|1073.6|1074.6|1073.8|1074.4|1073.6|0
1649675560000|2022-04-11 11:12:40|1074.7|1073.7|1074.6|1073.6|1074.7|1073.7|1074.6|1073.6|0
1649675570000|2022-04-11 11:12:50|||||||||1
1649675580000|2022-04-11 11:13:00|1074.9|1073.9|1074.4|1073.8|1075.6|1074.4|1074.4|1073.8|0
1649675590000|2022-04-11 11:13:10|1074.6|1073.6|1075.2|1073.7|1075.2|1073.7|1074.6|1073.6|0
1649675600000|2022-04-11 11:13:20|1075.3|1073.8|1075.6|1074.1|1075.6|1074.1|1075.3|1073.8|0
1649675610000|2022-04-11 11:13:30|1075.3|1073.8|1075.2|1073.7|1075.3|1073.8|1075.2|1073.7|1
1649675620000|2022-04-11 11:13:40|1075.1|1073.6|1074.6|1073.1|1075.1|1073.6|1074.6|1073.1|0
1649675640000|2022-04-11 11:14:00|1074.7|1073.2|1074.5|1073|1074.7|1073.2|1074.5|1073|0
1649675650000|2022-04-11 11:14:10|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1649675670000|2022-04-11 11:14:30|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1649675680000|2022-04-11 11:14:40|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|0
1649675700000|2022-04-11 11:15:00|1074.2|1073.2|1074.4|1072.9|1074.4|1073.2|1074.2|1072.9|1
1649675710000|2022-04-11 11:15:10|1074.5|1073|1074.4|1072.9|1074.5|1073|1074.4|1072.9|0
1649675740000|2022-04-11 11:15:40|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1649675760000|2022-04-11 11:16:00|1074.7|1073.2|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|1
1649675780000|2022-04-11 11:16:20|||||||||1
1649675800000|2022-04-11 11:16:40|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1649675810000|2022-04-11 11:16:50|1075.1|1073.6|1075|1073.5|1075.1|1073.6|1075|1073.5|1
1649675820000|2022-04-11 11:17:00|1075.1|1073.6|1075|1073.5|1075.1|1073.6|1075|1073.5|2
1649675840000|2022-04-11 11:17:20|||||||||3
1649675850000|2022-04-11 11:17:30|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075|1073.5|1
1649675860000|2022-04-11 11:17:40|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1649675970000|2022-04-11 11:19:30|1075.7|1074.2|1075.2|1074.2|1075.7|1074.2|1075.2|1074.1|1
1649675980000|2022-04-11 11:19:40|1075.4|1073.9|1075.1|1073.6|1075.4|1073.9|1075|1073.5|0
1649676040000|2022-04-11 11:20:40|1074.9|1073.4|1075|1073.5|1075|1073.5|1074.9|1073.4|0
1649676050000|2022-04-11 11:20:50|1074.7|1073.7|1074.9|1073.4|1075|1073.7|1074.7|1073.4|0
1649676060000|2022-04-11 11:21:00|1075|1073.5|1075.2|1073.7|1075.2|1073.7|1075|1073.5|0
1649676070000|2022-04-11 11:21:10|1075|1074|1076.1|1074.6|1076.1|1074.6|1075|1074|1
1649676080000|2022-04-11 11:21:20|1076|1074.5|1075.6|1074.1|1076|1074.5|1075.6|1074.1|0
1649676090000|2022-04-11 11:21:30|1075.5|1074|1075.5|1074|1075.5|1074|1075.3|1073.8|0
1649676110000|2022-04-11 11:21:50|1075.2|1074.2|1074.8|1074.2|1075.2|1074.2|1074.8|1073.9|0
1649676120000|2022-04-11 11:22:00|1074.9|1073.3|1074.4|1072.9|1074.9|1073.4|1074.4|1072.9|0
1649676130000|2022-04-11 11:22:10|1074.8|1073.3|1075.3|1073.8|1075.3|1073.8|1074.7|1073.3|2
1649676140000|2022-04-11 11:22:20|1075.4|1073.9|1075.3|1073.8|1075.4|1073.9|1075.3|1073.8|0
1649676160000|2022-04-11 11:22:40|1075|1074|1075|1074|1075|1074|1074.5|1073.1|0
1649676170000|2022-04-11 11:22:50|1075.4|1073.9|1075.6|1074.1|1075.6|1074.2|1075.2|1073.9|0
1649676180000|2022-04-11 11:23:00|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.2|1074|1
1649676190000|2022-04-11 11:23:10|1075.5|1074|1075.4|1073.9|1075.5|1074|1075.4|1073.9|0
1649676200000|2022-04-11 11:23:20|1075.6|1074.1|1075.6|1074.1|1075.6|1074.4|1075.4|1074.1|0
1649676220000|2022-04-11 11:23:40|1075.4|1074.4|1075.4|1074.4|1075.7|1074.4|1075.4|1074.1|1
1649676230000|2022-04-11 11:23:50|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1649676240000|2022-04-11 11:24:00|1076.1|1074.6|1076.1|1075.5|1076.2|1075.5|1075.6|1074.6|0
1649676250000|2022-04-11 11:24:10||1075.1||1075.1||1075.1||1075.1|0
1649676260000|2022-04-11 11:24:20|1075.2|1074.6|1075.5|1074|1075.5|1074.6|1075.2|1074|0
1649676280000|2022-04-11 11:24:40|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|2
1649676290000|2022-04-11 11:24:50|1074.8|1073.3|1073.9|1072.4|1074.8|1073.3|1073.9|1072.4|2
1649676300000|2022-04-11 11:25:00|1073.8|1072.3|1073.3|1071.8|1073.8|1072.3|1072.7|1071.2|2
1649676310000|2022-04-11 11:25:10|1073.6|1072.1|1073.9|1072.4|1073.9|1072.4|1073.6|1072.1|0
1649676320000|2022-04-11 11:25:20|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1649676330000|2022-04-11 11:25:30|1073.9|1072.4|1072.7|1071.7|1073.9|1072.5|1072.7|1071.7|1
1649676340000|2022-04-11 11:25:40|1072.6|1071.6|1072.8|1071.3|1072.8|1071.6|1072.5|1071.3|0
1649676350000|2022-04-11 11:25:50|1073|1071.5|1073.4|1071.9|1073.4|1072.1|1072.9|1071.5|0
1649676360000|2022-04-11 11:26:00|1073.3|1072.3|1073.5|1072.5|1073.7|1072.5|1073.3|1072.1|0
1649676370000|2022-04-11 11:26:10|1073.4|1072.4|1074.5|1073|1074.5|1073|1073.4|1072.3|0
1649676380000|2022-04-11 11:26:20|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.3|1072.3|0
1649676390000|2022-04-11 11:26:30|1073.3|1072.3|1073.6|1072.1|1073.6|1072.3|1073.3|1072.1|0
1649676400000|2022-04-11 11:26:40|1073.3|1072.3|1074.2|1072.7|1074.2|1072.7|1073|1072.2|0
1649676420000|2022-04-11 11:27:00|1074.1|1072.6|1074.1|1072.6|1074.2|1072.7|1074.1|1072.6|0
1649676430000|2022-04-11 11:27:10|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1649676440000|2022-04-11 11:27:20|1073.8|1072.8|1074|1072.5|1074.1|1072.8|1073.8|1072.5|0
1649676460000|2022-04-11 11:27:40|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1
1649676470000|2022-04-11 11:27:50|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|2
1649676490000|2022-04-11 11:28:10|1073.4|1071.9|1070.6|1070|1073.4|1071.9|1070.5|1069.9|3
1649676500000|2022-04-11 11:28:20|1070.7|1070.1|1070.9|1069.4|1071.5|1070.1|1070.6|1069.4|7
1649676510000|2022-04-11 11:28:30|1071|1069.5|1070.9|1069.4|1071.4|1070.5|1070.4|1069.2|2
1649676520000|2022-04-11 11:28:40|1071|1069.5|1071.8|1070.3|1072.1|1070.6|1070.8|1069.5|3
1649676530000|2022-04-11 11:28:50|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1
1649676540000|2022-04-11 11:29:00|1071.1|1070.1|1071.6|1070.1|1071.6|1070.4|1071.1|1069.6|0
1649676550000|2022-04-11 11:29:10|1071.5|1070|1070.3|1068.8|1071.5|1070|1070.3|1068.8|2
1649676560000|2022-04-11 11:29:20|1070.4|1069.4|1070.3|1069.7|1070.8|1069.7|1070.3|1069.2|1
1649676570000|2022-04-11 11:29:30|1070.5|1069.5|1070.6|1070|1070.6|1070|1070.5|1069.5|0
1649676580000|2022-04-11 11:29:40|1070.7|1070.1|1070.5|1069.9|1070.7|1070.1|1070.5|1069.9|2
1649676590000|2022-04-11 11:29:50|1070.7|1070.1|1071.5|1070.5|1071.5|1070.7|1070.7|1069.9|2
1649676600000|2022-04-11 11:30:00|1071.6|1070.9|1071.5|1070.5|1071.7|1071|1071.5|1070.5|0
1649676610000|2022-04-11 11:30:10|1071.6|1070.6|1071.7|1070.2|1071.9|1070.9|1071.4|1070.2|3
1649676620000|2022-04-11 11:30:20|1071.5|1070|1071.4|1069.9|1071.5|1070|1071.4|1069.9|0
1649676630000|2022-04-11 11:30:30|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1070|0
1649676640000|2022-04-11 11:30:40|1071.4|1069.9|1070.9|1070.3|1071.5|1070.3|1070.9|1069.9|2
1649676650000|2022-04-11 11:30:50|1070.8|1070.2|1070.5|1069|1070.8|1070.2|1069.7|1068.9|6
1649676660000|2022-04-11 11:31:00|1070|1068.6|1070.2|1068.7|1070.2|1068.7|1070|1068.6|2
1649676700000|2022-04-11 11:31:40|1069.8|1068.8|1070.1|1068.6|1070.2|1068.8|1069.8|1068.6|0
1649676710000|2022-04-11 11:31:50|1069.8|1068.8|1069.9|1068.4|1070.1|1068.8|1069.8|1068.4|3
1649676720000|2022-04-11 11:32:00|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.7|1068.2|2
1649676730000|2022-04-11 11:32:10|1069.9|1068.4|1069.8|1068.3|1070|1068.5|1069.8|1068.3|0
1649676740000|2022-04-11 11:32:20|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|37
1649676770000|2022-04-11 11:32:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1649676780000|2022-04-11 11:33:00|1069.7|1068.2|1069.7|1068.2|1069.8|1068.3|1069.7|1068.2|0
1649676790000|2022-04-11 11:33:10|1069.8|1068.3|1069.8|1068.3|1069.9|1068.4|1069.8|1068.3|0
1649676800000|2022-04-11 11:33:20|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1649676810000|2022-04-11 11:33:30|1069.7|1068.2|1069.5|1068|1069.7|1068.2|1069.5|1068|3
1649676830000|2022-04-11 11:33:50|1069|1067.2|1068.5|1067|1069|1067.4|1068.4|1067|1
1649676840000|2022-04-11 11:34:00|1068.4|1066.9|1068.5|1067|1068.5|1067.1|1068|1066.9|0
1649676850000|2022-04-11 11:34:10|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1
1649676890000|2022-04-11 11:34:50|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|2
1649676900000|2022-04-11 11:35:00|1069.3|1067.8|1069.2|1067.7|1069.3|1067.8|1069.2|1067.7|1
1649676940000|2022-04-11 11:35:40|1069.1|1067.6|1069.2|1067.7|1069.2|1067.7|1069.1|1067.6|1
1649676960000|2022-04-11 11:36:00|1069|1067.5|1068.9|1067.4|1069|1067.5|1068.9|1067.4|0
1649676970000|2022-04-11 11:36:10|1068.8|1067.8|1068.8|1067.3|1068.9|1067.9|1068.8|1067.3|0
1649676980000|2022-04-11 11:36:20|1068.6|1067.1|1068.1|1067.1|1068.6|1067.2|1067.8|1067|0
1649676990000|2022-04-11 11:36:30|1068.5|1067|1068.4|1067.8|1068.6|1067.8|1068.3|1067|1
1649677000000|2022-04-11 11:36:40|1068.6|1067.6|1069.4|1067.9|1069.7|1068.2|1068.4|1067.6|3
1649677020000|2022-04-11 11:37:00|1069.3|1067.8|1069|1067.5|1069.3|1067.8|1069|1067.5|0
1649677030000|2022-04-11 11:37:10|1068.6|1067.6|1068.3|1067.3|1068.8|1067.6|1068|1067.2|0
1649677040000|2022-04-11 11:37:20|1068|1066.5|1067.7|1066.2|1068.1|1066.6|1067.7|1066.2|10
1649677050000|2022-04-11 11:37:30|1067.4|1066.8|1067.9|1067.3|1068.1|1067.3|1067.4|1066.1|2
1649677060000|2022-04-11 11:37:40|1068.1|1067.5|1068.3|1067.3|1068.3|1067.5|1068.1|1067.3|0
1649677070000|2022-04-11 11:37:50|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1
1649677080000|2022-04-11 11:38:00|1069.3|1067.8|1069.2|1067.7|1069.3|1067.8|1069.2|1067.7|0
1649677090000|2022-04-11 11:38:10|1068.6|1067.6|1068.5|1067|1068.8|1067.6|1068.3|1067|1
1649677100000|2022-04-11 11:38:20|1068.6|1067.1|1068.1|1067.1|1068.6|1067.1|1068.1|1066.9|0
1649677110000|2022-04-11 11:38:30||1066.6||1066.6||1066.6||1066.6|0
1649677120000|2022-04-11 11:38:40|1067.7|1067.1|1068.3|1067.3|1068.3|1067.4|1067.7|1067.1|0
1649677130000|2022-04-11 11:38:50|1068.5|1067.7|1068.4|1067.4|1068.5|1067.7|1068.3|1067.4|1
1649677140000|2022-04-11 11:39:00|1068.1|1067.5|1069.3|1067.8|1069.3|1067.8|1068.1|1067.5|1
1649677150000|2022-04-11 11:39:10|1069.4|1067.9|1068.6|1067.6|1069.6|1068.4|1068.6|1067.6|0
1649677160000|2022-04-11 11:39:20|1068.8|1067.3|1068.5|1067.5|1068.8|1067.5|1068.5|1067.3|0
1649677170000|2022-04-11 11:39:30|1068.6|1067.6|1068.5|1067|1069|1067.6|1068.5|1067|0
1649677190000|2022-04-11 11:39:50|1068.1|1067.1|1068.1|1067.1|1068.4|1067.3|1067.9|1066.9|0
1649677200000|2022-04-11 11:40:00|1067.9|1067.3|1068.2|1066.7|1068.2|1067.3|1067.7|1066.7|2
1649677210000|2022-04-11 11:40:10|1068.3|1066.8|1068.4|1066.9|1068.4|1066.9|1068.2|1066.7|0
1649677220000|2022-04-11 11:40:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1649677230000|2022-04-11 11:40:30|1068.2|1066.7|1068.4|1067.8|1068.6|1067.8|1068.1|1066.7|0
1649677240000|2022-04-11 11:40:40|1068.6|1067.6|1068.7|1067.7|1068.7|1067.7|1068.6|1067.6|0
1649677250000|2022-04-11 11:40:50|1068.5|1067.9|1068.6|1068|1068.6|1068|1068.5|1067.9|1
1649677260000|2022-04-11 11:41:00|1068.8|1067.8|1069.6|1068.1|1069.6|1068.1|1068.6|1067.8|9
1649677270000|2022-04-11 11:41:10|1069.7|1068.2|1069.2|1067.7|1069.9|1068.4|1068.8|1067.7|1
1649677280000|2022-04-11 11:41:20|1068.7|1067.6|1068.6|1067.6|1068.7|1067.6|1068.6|1067.6|0
1649677290000|2022-04-11 11:41:30|1068.8|1067.3|1068.6|1067.6|1068.8|1067.6|1068.6|1067.2|1
1649677300000|2022-04-11 11:41:40|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|0
1649677310000|2022-04-11 11:41:50|1068.7|1067.7|1068.5|1067|1068.7|1067.7|1068.3|1067|0
1649677320000|2022-04-11 11:42:00|1068.1|1067.1|1068.1|1067.1|1068.3|1067.4|1068|1067.1|0
1649677330000|2022-04-11 11:42:10|1067.8|1067.2|1067.9|1066.4|1068|1067.3|1067.7|1066.4|2
1649677340000|2022-04-11 11:42:20|1067.8|1066.3|1068.5|1067|1068.5|1067.1|1067.8|1066.3|0
1649677350000|2022-04-11 11:42:30|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1649677360000|2022-04-11 11:42:40|1068|1067.4|1068|1067.4|1068.2|1067.4|1068|1067.2|0
1649677370000|2022-04-11 11:42:50|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1649677380000|2022-04-11 11:43:00|1068|1067.4|1069.5|1068|1069.5|1068|1068|1067.3|9
1649677390000|2022-04-11 11:43:10|1069.6|1068.1|1069.6|1068.1|1069.7|1068.2|1068.6|1068|0
1649677400000|2022-04-11 11:43:20|1068.6|1068|1068.5|1067.5|1069.1|1068|1068.3|1067.5|2
1649677410000|2022-04-11 11:43:30|1068.6|1067.6|1068.3|1067.3|1068.6|1067.6|1068.2|1067.3|1
1649677420000|2022-04-11 11:43:40|1068.5|1067|1068.1|1067.1|1068.5|1067.1|1068.1|1067|0
1649677430000|2022-04-11 11:43:50|1067.9|1067.3|1067.8|1066.3|1068.1|1067.3|1067.8|1066.3|6
1649677440000|2022-04-11 11:44:00|1068|1066.5|1068.1|1067.1|1068.1|1067.1|1068|1066.5|0
1649677450000|2022-04-11 11:44:10|1068|1066.6|1068.4|1067.4|1068.4|1067.4|1068|1066.6|0
1649677460000|2022-04-11 11:44:20|1068.6|1067.1|1068.2|1067.2|1068.6|1067.3|1067.9|1067.1|1
1649677470000|2022-04-11 11:44:30|1068.1|1067.1|1068.4|1067.8|1068.4|1067.8|1068.1|1067.1|1
1649677480000|2022-04-11 11:44:40|1068.7|1067.2|1068.6|1067.1|1068.7|1067.2|1068.6|1067.1|1
1649677490000|2022-04-11 11:44:50|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1649677500000|2022-04-11 11:45:00|1068.3|1067.7|1068.6|1067.6|1068.6|1067.7|1068.3|1067.6|0
1649677510000|2022-04-11 11:45:10|1068.5|1067.9|1068.8|1068.2|1068.8|1068.2|1068.5|1067.8|0
1649677520000|2022-04-11 11:45:20|1068.9|1068.3|1069|1068.4|1069.1|1068.4|1068.9|1068.1|0
1649677530000|2022-04-11 11:45:30|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|16
1649677540000|2022-04-11 11:45:40|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1649677550000|2022-04-11 11:45:50|1069.6|1068.6|1069|1068|1069.6|1068.6|1069|1068|1
1649677560000|2022-04-11 11:46:00|1068.7|1068.1|1068.3|1066.8|1068.8|1068.1|1068.3|1066.8|1
1649677570000|2022-04-11 11:46:10|1068.7|1067.3|1069.1|1068.5|1069.3|1068.5|1068.6|1067.3|5
1649677580000|2022-04-11 11:46:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1649677590000|2022-04-11 11:46:30|1069.3|1068.7|1069.4|1068.8|1069.4|1068.8|1069.3|1068.7|0
1649677600000|2022-04-11 11:46:40|1069.3|1068.7|1069.2|1067.7|1069.5|1068.7|1068.9|1067.7|2
1649677610000|2022-04-11 11:46:50|1069.3|1067.8|1069|1068|1069.3|1068.1|1069|1067.7|0
1649677620000|2022-04-11 11:47:00|1069.4|1067.9|1069|1068|1069.4|1068|1069|1067.7|0
1649677630000|2022-04-11 11:47:10|1069.1|1068.1|1069.5|1068|1069.5|1068.1|1069.1|1068|0
1649677640000|2022-04-11 11:47:20|1069.3|1068.3|1069.7|1068.2|1070|1068.5|1069.3|1068.2|0
1649677650000|2022-04-11 11:47:30|1069.4|1068.4|1069.8|1068.8|1070|1068.8|1069.3|1068.4|0
1649677660000|2022-04-11 11:47:40|1069.7|1069.1|1070.1|1069.1|1070.1|1069.1|1069.7|1068.8|2
1649677670000|2022-04-11 11:47:50|1069.6|1069|1069.7|1068.7|1070.1|1069.1|1069.5|1068.7|0
1649677680000|2022-04-11 11:48:00|1070|1069|1070.1|1068.6|1070.1|1069.1|1069.4|1068.3|8
1649677700000|2022-04-11 11:48:20|1069.6|1068.5|1069.8|1068.3|1069.8|1068.5|1069.5|1068.3|0
1649677710000|2022-04-11 11:48:30|1070.1|1068.6|1069.5|1068.5|1070.1|1068.8|1069.5|1068.5|0
1649677720000|2022-04-11 11:48:40|1069.7|1068.2|1069|1068.4|1069.7|1068.4|1069|1068.2|0
1649677740000|2022-04-11 11:49:00|1069.1|1068.1|1069.1|1068.1|1069.7|1068.7|1069|1068|0
1649677750000|2022-04-11 11:49:10|1069|1068|1068.7|1068.1|1069.1|1068.2|1068.7|1068|1
1649677760000|2022-04-11 11:49:20|1068.8|1068.2|1068.4|1067.8|1068.8|1068.2|1068.4|1067.8|1
1649677770000|2022-04-11 11:49:30|1068.8|1067.9|1068.4|1067.8|1068.8|1067.9|1068.4|1067.7|2
1649677780000|2022-04-11 11:49:40|1068.3|1067.4|1068.3|1067.3|1068.7|1067.4|1068.3|1067.2|2
1649677790000|2022-04-11 11:49:50|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1649677800000|2022-04-11 11:50:00|1068.8|1067.3|1069|1068|1069.1|1068|1068.8|1067.3|0
1649677810000|2022-04-11 11:50:10|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.9|1068|2
1649677820000|2022-04-11 11:50:20|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|0
1649677830000|2022-04-11 11:50:30||1067.6||1067.6||1067.6||1067.6|3
1649677840000|2022-04-11 11:50:40|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1649677850000|2022-04-11 11:50:50|1069.1|1067.6|1068.8|1067.8|1069.1|1067.8|1068.8|1067.5|0
1649677860000|2022-04-11 11:51:00|1068.7|1068.1|1068.4|1067.8|1069|1068.1|1068.4|1067.5|0
1649677870000|2022-04-11 11:51:10|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1067.5|1066.7|5
1649677880000|2022-04-11 11:51:20|1068.3|1067.7|1068.3|1067.7|1068.7|1067.7|1068.1|1066.6|3
1649677890000|2022-04-11 11:51:30|1068.4|1067.8|1068.8|1067.8|1069|1067.8|1068.4|1067.5|1
1649677900000|2022-04-11 11:51:40|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1
1649677910000|2022-04-11 11:51:50|1069.5|1068.9|1070|1068.5|1070|1068.9|1069.5|1068.2|0
1649677920000|2022-04-11 11:52:00|1069.7|1069.1|1069.3|1067.8|1069.9|1069.1|1069|1067.7|1
1649677930000|2022-04-11 11:52:10|1069|1068|1069.1|1068.1|1069.1|1068.1|1069|1068|0
1649677960000|2022-04-11 11:52:40|1069|1068|1069.1|1068.1|1069.1|1068.1|1069|1068|1
1649677970000|2022-04-11 11:52:50|1069.3|1067.8|1069.1|1067.6|1069.3|1067.8|1069.1|1067.6|0
1649677980000|2022-04-11 11:53:00|1068.9|1067.9|1069.1|1068.1|1069.1|1068.5|1068.9|1067.9|1
1649677990000|2022-04-11 11:53:10|1069.3|1067.8|1069.1|1067.6|1069.3|1067.8|1069.1|1067.6|0
1649678000000|2022-04-11 11:53:20|1068.4|1067.8|1068.5|1067.9|1068.7|1067.9|1068.4|1067.6|0
1649678010000|2022-04-11 11:53:30|1068.6|1067.6|1068.5|1067|1068.6|1067.6|1068.5|1067|0
1649678030000|2022-04-11 11:53:50|1068.4|1066.9|1068.5|1067|1068.5|1067|1068.4|1066.9|0
1649678040000|2022-04-11 11:54:00|1068.4|1067.5|1068.4|1067.8|1068.4|1067.8|1068.4|1067.5|1
1649678050000|2022-04-11 11:54:10|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1
1649678060000|2022-04-11 11:54:20|1068.5|1067|1068.6|1067.1|1068.6|1067.1|1068.5|1067|0
1649678070000|2022-04-11 11:54:30|1068.9|1067.4|1069|1067.5|1069|1067.5|1068.9|1067.4|1
1649678080000|2022-04-11 11:54:40|1068.9|1067.4|1068.8|1067.3|1068.9|1067.4|1068.8|1067.3|0
1649678090000|2022-04-11 11:54:50|1069.1|1067.6|1068.9|1067.9|1069.1|1067.9|1068.8|1067.6|0
1649678100000|2022-04-11 11:55:00||1068.3||1068.3||1068.3||1068.3|0
1649678110000|2022-04-11 11:55:10|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1649678120000|2022-04-11 11:55:20|1068.9|1068.3|1068.7|1067.7|1069.1|1068.3|1068.6|1067.5|4
1649678130000|2022-04-11 11:55:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1649678140000|2022-04-11 11:55:40|1068.7|1068.1|1068.8|1068.2|1068.9|1068.2|1068.6|1067.7|0
1649678150000|2022-04-11 11:55:50|1068.6|1067.8|1068.5|1067.9|1068.6|1068|1068.5|1067.8|0
1649678160000|2022-04-11 11:56:00|1068.6|1068|1069.5|1068|1069.8|1068.8|1068.6|1067.9|3
1649678170000|2022-04-11 11:56:10|1069.6|1068.1|1069|1068|1069.6|1068.3|1068.6|1067.9|9
1649678180000|2022-04-11 11:56:20|1068.9|1067.9|1068.8|1068.2|1068.9|1068.2|1068.8|1067.9|1
1649678190000|2022-04-11 11:56:30|1068.9|1067.9|1068.9|1067.9|1068.9|1068.2|1068.8|1067.9|0
1649678200000|2022-04-11 11:56:40|1068.8|1067.8|1068.4|1067.8|1068.8|1067.9|1068.4|1067.6|0
1649678210000|2022-04-11 11:56:50|1068.6|1067.6|1067.8|1067.2|1068.6|1067.6|1067.8|1067|1
1649678220000|2022-04-11 11:57:00|1068|1067|1067.6|1066.6|1068.1|1067.2|1067.6|1066.6|0
1649678230000|2022-04-11 11:57:10|1067.2|1066.3|1067.7|1066.2|1067.9|1066.4|1066.9|1066.2|1
1649678240000|2022-04-11 11:57:20|1067.3|1066.3|1067.5|1066|1067.5|1066.3|1067.3|1066|2
1649678250000|2022-04-11 11:57:30|1067.3|1066.3|1067.1|1066.1|1067.5|1066.3|1067.1|1066|1
1649678260000|2022-04-11 11:57:40|1067|1066|1066.9|1065.9|1067.1|1066.1|1066.9|1065.9|0
1649678270000|2022-04-11 11:57:50|1066.8|1065.8|1067.1|1066.1|1067.3|1066.1|1066.8|1065.8|0
1649678280000|2022-04-11 11:58:00|1066.9|1066.3|1067.3|1066.7|1067.5|1066.9|1066.9|1066.3|1
1649678290000|2022-04-11 11:58:10|1067.6|1066.1|1067.5|1066|1067.6|1066.1|1067.5|1066|1
1649678300000|2022-04-11 11:58:20|1067.3|1066.3|1067.5|1066|1067.6|1066.3|1067.3|1066|2
1649678320000|2022-04-11 11:58:40|1067.6|1066.1|1067.5|1066|1067.6|1066.3|1067.3|1066|0
1649678330000|2022-04-11 11:58:50|1067.4|1065.9|1066.8|1065.8|1067.4|1066.1|1066.8|1065.8|0
1649678340000|2022-04-11 11:59:00|1067.1|1065.6|1067.1|1065.6|1067.2|1065.8|1066.8|1065.6|0
1649678350000|2022-04-11 11:59:10|1066.9|1065.9|1066.8|1065.8|1066.9|1065.9|1066.8|1065.8|0
1649678360000|2022-04-11 11:59:20|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1649678370000|2022-04-11 11:59:30|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1649678380000|2022-04-11 11:59:40|1066.8|1065.8|1066.8|1065.8|1067.2|1065.8|1066.8|1065.7|0
1649678390000|2022-04-11 11:59:50|1067|1065.5|1065.8|1065.2|1067|1065.7|1065.8|1065.2|33
1649678400000|2022-04-11 12:00:00|1065.9|1065.3|1067.2|1066.6|1067.3|1066.7|1065.9|1065.3|17
1649678430000|2022-04-11 12:00:30|1067.1|1066.5|1067.1|1066.1|1067.1|1066.5|1067|1066|2
1649678440000|2022-04-11 12:00:40|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1
1649678480000|2022-04-11 12:01:20|1067.5|1066|1067.2|1066.2|1067.5|1066.2|1067.2|1066|0
1649678490000|2022-04-11 12:01:30|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1649678500000|2022-04-11 12:01:40|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1649678510000|2022-04-11 12:01:50|1067.4|1065.9|1067.8|1066.8|1067.8|1066.8|1067.2|1065.8|4
1649678520000|2022-04-11 12:02:00|1068.2|1066.7|1069.1|1068.5|1069.4|1068.5|1068.2|1066.7|7
1649678530000|2022-04-11 12:02:10|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1
1649678540000|2022-04-11 12:02:20|1069.4|1068.8|1069.8|1068.8|1069.8|1068.9|1069.4|1068.8|2
1649678550000|2022-04-11 12:02:30|1070.5|1069|1070.4|1068.9|1070.6|1069.1|1070.4|1068.9|1
1649678560000|2022-04-11 12:02:40|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1649678570000|2022-04-11 12:02:50|1070.3|1069.3|1070.4|1068.9|1070.5|1069.3|1070.3|1068.9|0
1649678580000|2022-04-11 12:03:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.4|1068.9|0
1649678590000|2022-04-11 12:03:10|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.5|1069|0
1649678600000|2022-04-11 12:03:20|1070.5|1069|1070.7|1069.2|1070.7|1069.2|1070.5|1069|1
1649678610000|2022-04-11 12:03:30|1070.9|1069.4|1071.6|1070.1|1071.6|1070.1|1070.9|1069.4|0
1649678620000|2022-04-11 12:03:40|1070.8|1069.3|1070|1069.4|1071.6|1070.1|1070|1069.3|6
1649678630000|2022-04-11 12:03:50|1070.3|1069.3|1070.2|1068.7|1070.3|1069.3|1069.8|1068.7|1
1649678640000|2022-04-11 12:04:00|1069.9|1068.9|1070.4|1069.8|1070.6|1069.8|1069.9|1068.7|2
1649678650000|2022-04-11 12:04:10|1070.3|1069.7|1070.6|1069.6|1070.6|1069.8|1070.3|1069.6|2
1649678660000|2022-04-11 12:04:20|1070.3|1069.7|1070|1068.5|1070.5|1069.7|1069.7|1068.5|1
1649678670000|2022-04-11 12:04:30|1069.7|1069.1|1070.3|1069.3|1070.3|1069.5|1069.7|1068.6|1
1649678690000|2022-04-11 12:04:50|1070.1|1069.5|1070.3|1069.3|1070.3|1069.5|1069.8|1068.3|7
1649678700000|2022-04-11 12:05:00|1070.7|1070.1|1071.8|1070.3|1071.8|1070.3|1070.7|1070.1|16
1649678710000|2022-04-11 12:05:10|1071.9|1070.4|1071.9|1070.4|1072|1070.8|1071.6|1070.3|0
1649678720000|2022-04-11 12:05:20|1071.8|1070.3|1071.1|1070.1|1071.8|1070.8|1071.1|1070.1|2
1649678730000|2022-04-11 12:05:30|1070.9|1070.3|1071.1|1070.1|1071.1|1070.4|1070.9|1070.1|0
1649678740000|2022-04-11 12:05:40|1071|1070.4|1070.8|1070.2|1071.1|1070.4|1070.8|1070.1|1
1649678750000|2022-04-11 12:05:50|1071.1|1070.1|1071.5|1070.5|1071.5|1070.5|1070.8|1070.1|5
1649678760000|2022-04-11 12:06:00|1071.3|1070.3|1071.2|1070.6|1071.3|1070.6|1071.2|1070.3|0
1649678770000|2022-04-11 12:06:10|1071.1|1070.5|1071.1|1070.1|1071.3|1070.5|1070.9|1070.1|1
1649678780000|2022-04-11 12:06:20|1071.4|1069.9|1071.3|1070.7|1071.5|1070.7|1071.3|1069.9|0
1649678790000|2022-04-11 12:06:30|1071.1|1070.1|1071.2|1070.2|1071.2|1070.2|1071.1|1070.1|0
1649678800000|2022-04-11 12:06:40|1071.1|1070.1|1072.1|1071.1|1072.1|1071.2|1071.1|1070.1|2
1649678810000|2022-04-11 12:06:50|1072.3|1071.7|1072.1|1070.6|1072.4|1071.7|1072|1070.5|0
1649678820000|2022-04-11 12:07:00|1072|1070.5|1071.5|1070.5|1072.1|1070.7|1071.3|1070.1|0
1649678830000|2022-04-11 12:07:10|1071.3|1070.7|1072.3|1070.8|1072.4|1070.9|1071.3|1070.7|0
1649678840000|2022-04-11 12:07:20|1072.2|1070.7|1071.4|1070.8|1072.2|1070.9|1071.4|1070.7|0
1649678850000|2022-04-11 12:07:30|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|0
1649678860000|2022-04-11 12:07:40|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|3
1649678870000|2022-04-11 12:07:50|1071.9|1070.4|1071.6|1070.1|1071.9|1070.4|1070.8|1069.9|131
1649678890000|2022-04-11 12:08:10|1071.3|1069.8|1071.4|1069.9|1071.4|1069.9|1071.3|1069.8|2
1649678900000|2022-04-11 12:08:20|1071.2|1070.2|1071.1|1070.1|1071.2|1070.2|1071.1|1070.1|0
1649678910000|2022-04-11 12:08:30|1071.3|1069.8|1071.7|1070.2|1071.7|1070.2|1071.3|1069.8|0
1649678920000|2022-04-11 12:08:40|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|0
1649678930000|2022-04-11 12:08:50|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1
1649678940000|2022-04-11 12:09:00|1072|1070.5|1071.9|1070.4|1072|1070.5|1071.9|1070.4|0
1649678970000|2022-04-11 12:09:30|1072|1070.5|1072.1|1070.6|1072.1|1070.6|1071.9|1070.4|0
1649678980000|2022-04-11 12:09:40|1072|1070.5|1071.9|1070.4|1072.1|1070.6|1071.9|1070.4|0
1649678990000|2022-04-11 12:09:50|1072|1070.5|1072.2|1070.7|1072.2|1070.7|1072|1070.5|0
1649679010000|2022-04-11 12:10:10|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|4
1649679040000|2022-04-11 12:10:40|1072.2|1071.2|1072.4|1070.9|1072.4|1071.2|1072.2|1070.9|1
1649679060000|2022-04-11 12:11:00|||||||||1
1649679070000|2022-04-11 12:11:10|1072.2|1071.2|1072.4|1070.9|1072.4|1071.2|1072.2|1070.9|1
1649679090000|2022-04-11 12:11:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1649679100000|2022-04-11 12:11:40|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1649679130000|2022-04-11 12:12:10|1072.2|1071.2|1072.4|1070.9|1072.4|1071.2|1072.2|1070.9|0
1649679140000|2022-04-11 12:12:20|1072.3|1070.8|1072.4|1070.9|1072.4|1070.9|1072.3|1070.8|0
1649679150000|2022-04-11 12:12:30|1072|1071|1071.9|1070.9|1072|1071.1|1071.7|1070.9|1
1649679160000|2022-04-11 12:12:40|1072.1|1071.1|1072.6|1071.6|1072.6|1071.6|1072.1|1070.9|1
1649679170000|2022-04-11 12:12:50|1072.5|1071.5|1072.4|1071.8|1072.5|1071.8|1072.4|1071.5|2
1649679180000|2022-04-11 12:13:00|1072.1|1071.5|1072.1|1071.1|1072.4|1071.5|1071.8|1070.7|6
1649679190000|2022-04-11 12:13:10|1071.7||1071.7||1071.7||1071.7||0
1649679200000|2022-04-11 12:13:20|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1649679210000|2022-04-11 12:13:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|3
1649679220000|2022-04-11 12:13:40|1071.5|1070.9|1071.7|1071.1|1071.9|1071.2|1071.2|1070|2
1649679230000|2022-04-11 12:13:50|1071.8|1071.2|1072.4|1071.4|1072.4|1071.4|1071.8|1071.1|0
1649679240000|2022-04-11 12:14:00|1072.2|1071.6|1073.8|1072.3|1073.8|1072.4|1072.2|1071.6|3
1649679250000|2022-04-11 12:14:10|1073.7|1072.2|1072.5|1071.9|1073.7|1072.2|1072.5|1071.6|6
1649679260000|2022-04-11 12:14:20|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.5|1071.9|0
1649679270000|2022-04-11 12:14:30|1072.6|1072|1072.5|1071.9|1074|1072.6|1072.5|1071.8|15
1649679280000|2022-04-11 12:14:40|1072.6|1072|1072.5|1071|1072.6|1072|1072.4|1071|2
1649679290000|2022-04-11 12:14:50|1072.3|1071.3|1071.1|1070.5|1072.3|1071.3|1071.1|1070.4|10
1649679300000|2022-04-11 12:15:00|1071.4|1070.4|1072.3|1070.8|1072.3|1071|1071.3|1070.3|2
1649679320000|2022-04-11 12:15:20|1072|1071|1071.7|1070.2|1072|1071|1071.6|1070.2|4
1649679330000|2022-04-11 12:15:30|1071.6|1070.1|1071.9|1070.9|1071.9|1071|1071.3|1070|1
1649679340000|2022-04-11 12:15:40|1071.7|1071.1|1071.8|1071.2|1071.9|1071.3|1071.7|1071.1|0
1649679350000|2022-04-11 12:15:50|1072|1071|1071.9|1070.9|1072|1071|1071.9|1070.9|0
1649679360000|2022-04-11 12:16:00|1071.7|1071.1|1072.4|1071.4|1072.4|1071.5|1071.7|1071.1|0
1649679380000|2022-04-11 12:16:20|1072.2|1071.6|1072.1|1071.5|1072.2|1071.6|1072.1|1071.5|0
1649679390000|2022-04-11 12:16:30|1072.2|1071.6|1073.2|1071.7|1073.3|1071.8|1072.2|1071.4|3
1649679400000|2022-04-11 12:16:40|1073.1|1072.1|1072.4|1070.9|1073.1|1072.1|1072.4|1070.9|3
1649679410000|2022-04-11 12:16:50|1072.2|1071.2|1072.3|1071.3|1072.4|1071.3|1072.2|1070.9|0
1649679420000|2022-04-11 12:17:00|1073.4|1071.9|1072.2|1071.6|1073.4|1071.9|1072.2|1071.4|4
1649679430000|2022-04-11 12:17:10|1072.1|1071.5|1072|1071.4|1072.1|1071.5|1072|1071.4|1
1649679440000|2022-04-11 12:17:20|1072.2|1071.2|1072.4|1071.4|1072.4|1071.4|1071.5|1070.3|3
1649679460000|2022-04-11 12:17:40|1072.6|1071.1|1071.4|1069.9|1072.6|1071.1|1071.2|1069.7|1
1649679470000|2022-04-11 12:17:50|1071.2|1070.2|1070.6|1070|1071.2|1070.2|1070.6|1070|0
1649679480000|2022-04-11 12:18:00|1070.5|1069.9|1071|1070.4|1071.3|1070.5|1070.5|1069.8|0
1649679490000|2022-04-11 12:18:10|1071.1|1070.5|1072.3|1070.8|1072.3|1071|1071.1|1070.2|3
1649679500000|2022-04-11 12:18:20|1072|1071|1072.4|1070.9|1072.4|1071|1072|1070.8|1
1649679530000|2022-04-11 12:18:50|1072.1|1071.1|1072|1071|1072.1|1071.1|1072|1071|0
1649679540000|2022-04-11 12:19:00|1071.9|1070.9|1071.7|1070.2|1071.9|1071.1|1071.7|1070.2|0
1649679550000|2022-04-11 12:19:10|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1649679560000|2022-04-11 12:19:20|1071.1|1070.5|1071.3|1070.3|1071.3|1070.5|1071.1|1069.8|1
1649679570000|2022-04-11 12:19:30|1071.1|1070.5|1071.7|1070.2|1071.8|1070.9|1071.1|1070.2|3
1649679580000|2022-04-11 12:19:40|1071.8|1070.3|1071.8|1070.3|1071.8|1070.8|1071.6|1070.3|0
1649679590000|2022-04-11 12:19:50|1071.6|1070.6|1072.2|1071.2|1072.2|1071.3|1071.6|1070.6|1
1649679600000|2022-04-11 12:20:00|1073.2|1071.7|1072.1|1071.1|1073.2|1071.7|1072.1|1071.1|4
1649679610000|2022-04-11 12:20:10|1071.7|1070.9|1071.9|1070.9|1071.9|1070.9|1071.7|1070.9|0
1649679620000|2022-04-11 12:20:20|1072|1070.5|1071.9|1070.4|1072|1070.5|1071.7|1070.2|0
1649679630000|2022-04-11 12:20:30|1071.7|1070.9|1072.1|1070.6|1072.1|1071.1|1071.7|1070.6|0
1649679640000|2022-04-11 12:20:40|1072|1070.5|1072.3|1070.8|1072.3|1070.8|1071.8|1070.5|0
1649679650000|2022-04-11 12:20:50|1072.1|1071.1|1072.6|1071.1|1072.6|1071.2|1072.1|1071|0
1649679660000|2022-04-11 12:21:00|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1649679670000|2022-04-11 12:21:10|1072.6|1071.1|1072.7|1071.2|1072.7|1071.2|1072.6|1071.1|0
1649679680000|2022-04-11 12:21:20|1072.5|1071|1072.3|1071.3|1072.8|1071.5|1071.7|1071|0
1649679690000|2022-04-11 12:21:30|1072.2|1071.2|1071.7|1071.1|1072.2|1071.3|1071.7|1071.1|0
1649679700000|2022-04-11 12:21:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|2
1649679710000|2022-04-11 12:21:50|1071.7|1070.7|1071.8|1070.3|1071.8|1070.7|1071.3|1070.3|1
1649679720000|2022-04-11 12:22:00|1071.6|1070.6|1071.7|1070.2|1071.8|1070.6|1071.6|1070.2|0
1649679730000|2022-04-11 12:22:10|1071.6|1070.1|1071.8|1070.3|1071.8|1070.3|1071.5|1070|0
1649679740000|2022-04-11 12:22:20|1071.4|1069.9|1071.1|1070.1|1071.4|1070.1|1071.1|1069.9|0
1649679750000|2022-04-11 12:22:30|1071.3|1069.8|1071.7|1070.2|1071.7|1070.2|1071.3|1069.8|0
1649679760000|2022-04-11 12:22:40|1071.8|1070.3|1072.1|1070.6|1072.2|1070.9|1071.5|1070.3|0
1649679770000|2022-04-11 12:22:50|1071.6|1071|1072.2|1070.7|1072.2|1071|1071.6|1070.5|0
1649679780000|2022-04-11 12:23:00|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1649679790000|2022-04-11 12:23:10||1071||1071||1071||1071|4
1649679810000|2022-04-11 12:23:30|1071.7|1070.2|1071.9|1070.9|1071.9|1071.2|1071.5|1070|0
1649679820000|2022-04-11 12:23:40|1072.2|1070.7|1071.9|1070.4|1072.3|1071.5|1071.9|1070.4|1
1649679830000|2022-04-11 12:23:50|1072.3|1071.7|1072.6|1071.1|1072.6|1071.7|1072.3|1071|1
1649679840000|2022-04-11 12:24:00|1072.2|1071.6|1072.6|1071.1|1072.6|1072|1072.2|1071.1|1
1649679850000|2022-04-11 12:24:10|1072.7|1072|1072.8|1071.3|1072.9|1072|1072.6|1071.1|1
1649679860000|2022-04-11 12:24:20|1072.4|1071.8|1073|1071.5|1073|1071.8|1072.4|1071.2|1
1649679870000|2022-04-11 12:24:30|1073.2|1071.7|1072.6|1072|1073.2|1072|1072.5|1071.6|5
1649679880000|2022-04-11 12:24:40|1073.2|1071.7|1073.2|1072.2|1073.3|1072.4|1072.8|1071.6|0
1649679890000|2022-04-11 12:24:50|1073.1|1072.1|1073.6|1073|1073.6|1073|1073.1|1072.1|8
1649679900000|2022-04-11 12:25:00|1073.8|1072.6|1073.8|1072.8|1073.8|1073.2|1073.6|1072.2|6
1649679910000|2022-04-11 12:25:10|1073.9|1073.2|1073.7|1073.1|1073.9|1073.3|1073.7|1073.1|1
1649679920000|2022-04-11 12:25:20|1073.8|1072.8|1074.2|1072.7|1074.4|1073.2|1073.8|1072.7|0
1649679930000|2022-04-11 12:25:30|1074.1|1073.5|1074.2|1073.2|1074.3|1073.5|1074.1|1072.7|0
1649679940000|2022-04-11 12:25:40|1073.9|1073.3|1073.8|1072.8|1073.9|1073.3|1073.8|1072.8|0
1649679950000|2022-04-11 12:25:50|1073.6|1073|1074.2|1073.6|1075|1073.6|1073.6|1073|3
1649679960000|2022-04-11 12:26:00|1074.7|1073.2|1075|1073.5|1075|1073.5|1074.7|1073.2|2
1649679970000|2022-04-11 12:26:10|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1
1649679980000|2022-04-11 12:26:20|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1649680000000|2022-04-11 12:26:40|1074.7|1073.2|1074.8|1073.3|1074.9|1073.4|1074.7|1073.2|0
1649680010000|2022-04-11 12:26:50|1074.7|1073.2|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|1
1649680020000|2022-04-11 12:27:00|1074.5|1073.9|1075|1073.5|1075|1073.9|1074.5|1073.5|1
1649680030000|2022-04-11 12:27:10|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1649680040000|2022-04-11 12:27:20|1074.7|1074.1|1074.8|1073.8|1074.8|1074.2|1074.7|1073.8|1
1649680050000|2022-04-11 12:27:30|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|0
1649680070000|2022-04-11 12:27:50|||||||||1
1649680090000|2022-04-11 12:28:10|1074.8|1073.8|1074.7|1073.2|1075|1073.8|1074.7|1073.2|1
1649680100000|2022-04-11 12:28:20|1074.6|1073.1|1074.3|1072.8|1074.6|1073.1|1073.7|1072.7|1
1649680110000|2022-04-11 12:28:30|1074.2|1072.7|1073.9|1072.9|1074.2|1072.9|1073.9|1072.7|0
1649680120000|2022-04-11 12:28:40|1073.8|1072.8|1073.8|1072.3|1074|1072.9|1073.7|1072.2|0
1649680130000|2022-04-11 12:28:50|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1649680150000|2022-04-11 12:29:10|1073.3|1072.3|1073.5|1072|1073.5|1072.5|1073.1|1072|2
1649680160000|2022-04-11 12:29:20|1073.4|1071.9|1073.5|1072|1073.5|1072.3|1073.3|1071.9|0
1649680170000|2022-04-11 12:29:30|1073.3|1072.3|1073.4|1071.9|1073.4|1072.3|1073.2|1071.9|0
1649680180000|2022-04-11 12:29:40|1073.5|1072|1073.5|1072.5|1073.5|1072.5|1073|1072|5
1649680190000|2022-04-11 12:29:50|1073.6|1073|1074.3|1072.8|1074.7|1073.2|1073.6|1072.8|3
1649680200000|2022-04-11 12:30:00|1074.2|1072.7|1073.9|1072.9|1074.2|1072.9|1073.9|1072.5|0
1649680210000|2022-04-11 12:30:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1649680220000|2022-04-11 12:30:20|1073.9|1073.3|1073.7|1073.1|1073.9|1073.3|1073.7|1073.1|1
1649680230000|2022-04-11 12:30:30|||||||||3
1649680250000|2022-04-11 12:30:50|1073.8|1073.2|1074.6|1073.6|1074.6|1073.8|1073.8|1073.2|3
1649680260000|2022-04-11 12:31:00|1074.8|1073.3|1075.4|1073.9|1075.4|1073.9|1074.8|1073.3|4
1649680270000|2022-04-11 12:31:10|1075.5|1074|1075|1073.5|1075.5|1074.2|1074.9|1073.4|1
1649680280000|2022-04-11 12:31:20|1074.9|1073.4|1075.1|1073.6|1075.1|1073.6|1074.9|1073.4|0
1649680290000|2022-04-11 12:31:30|1074.9|1073.4|1074.6|1073.6|1074.9|1073.6|1074.6|1073.4|0
1649680300000|2022-04-11 12:31:40|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|7
1649680310000|2022-04-11 12:31:50|1074.9|1073.9|1074.8|1073.8|1074.9|1073.9|1074.8|1073.8|0
1649680320000|2022-04-11 12:32:00|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1649680330000|2022-04-11 12:32:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1649680340000|2022-04-11 12:32:20|1074.9|1073.9|1075.1|1074.1|1075.3|1074.1|1074.9|1073.8|0
1649680370000|2022-04-11 12:32:50|1075.4|1073.9|1075.5|1074.5|1075.5|1074.5|1075.3|1073.9|0
1649680380000|2022-04-11 12:33:00|1075.4|1074.8|1075.5|1074.9|1075.5|1074.9|1075.4|1074.8|1
1649680390000|2022-04-11 12:33:10|1075.8|1074.8|1076|1075.4|1076.2|1075.4|1075.8|1074.8|2
1649680400000|2022-04-11 12:33:20|1076.1|1075.5|1076.3|1075.3|1076.3|1075.5|1076|1075.3|24
1649680410000|2022-04-11 12:33:30|1076.2|1075.6|1077.5|1076.5|1078|1077|1076.2|1075.6|6
1649680420000|2022-04-11 12:33:40|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|4
1649680430000|2022-04-11 12:33:50|1077.4|1076.8|1077.9|1077.3|1077.9|1077.3|1077.4|1076.8|7
1649680440000|2022-04-11 12:34:00|1077.8|1077.2|1076.9|1075.4|1077.8|1077.2|1076.2|1074.7|5
1649680450000|2022-04-11 12:34:10|1076.3|1075.7|1076.8|1075.3|1077.2|1075.7|1076.3|1075.1|13
1649680460000|2022-04-11 12:34:20|1076.7|1075.2|1075.8|1074.3|1076.7|1075.5|1075.8|1074.3|2
1649680470000|2022-04-11 12:34:30|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|2
1649680490000|2022-04-11 12:34:50|||||||||1
1649680520000|2022-04-11 12:35:20|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649680560000|2022-04-11 12:36:00|1075|1073.5|1074.7|1073.2|1075|1073.5|1074.7|1073.2|2
1649680580000|2022-04-11 12:36:20|1074.2|1073.5|1075|1073.5|1075|1073.5|1074.2|1073.5|1
1649680590000|2022-04-11 12:36:30|1074.6|1074|1075.8|1074.3|1076|1074.5|1074.6|1074|13
1649680600000|2022-04-11 12:36:40|1075.6|1074.1|1075.6|1074.1|1075.7|1074.2|1075.6|1074.1|0
1649680610000|2022-04-11 12:36:50|1075.7|1074.2|1075.7|1074.2|1075.8|1074.3|1075.7|1074.2|0
1649680620000|2022-04-11 12:37:00|1075.8|1074.3|1075.4|1074.4|1075.8|1074.5|1075.3|1074|0
1649680630000|2022-04-11 12:37:10|1075.6|1074.1|1075.5|1074|1075.6|1074.1|1075.5|1074|0
1649680640000|2022-04-11 12:37:20|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1649680660000|2022-04-11 12:37:40|||||||||2
1649680670000|2022-04-11 12:37:50|1075.4|1074.4|1075.2|1074.6|1075.4|1074.6|1075.2|1074.4|0
1649680700000|2022-04-11 12:38:20|1075.4|1074.4|1075.4|1073.9|1075.4|1074.4|1075.4|1073.9|1
1649680710000|2022-04-11 12:38:30|1075.1|1073.6|1074.4|1073.8|1075.1|1073.8|1074.4|1073.6|0
1649680740000|2022-04-11 12:39:00|1074.6|1073.6|1074.5|1073.9|1074.8|1073.9|1074.5|1073.3|0
1649680760000|2022-04-11 12:39:20|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1649680770000|2022-04-11 12:39:30|1075.3|1074.3|1074.9|1073.9|1075.4|1074.3|1074.9|1073.9|0
1649680780000|2022-04-11 12:39:40|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1649680800000|2022-04-11 12:40:00|1075.4|1073.9|1075.4|1073.9|1075.4|1074.2|1075.2|1073.9|3
1649680810000|2022-04-11 12:40:10|1075.2|1074.2|1075.4|1074.4|1076|1074.9|1075.2|1073.9|5
1649680820000|2022-04-11 12:40:20|1075.5|1074|1075.5|1074|1075.5|1074.3|1075.3|1074|0
1649680830000|2022-04-11 12:40:30|1075.3|1074.3|1075.4|1074.4|1075.5|1074.5|1075.3|1074|0
1649680840000|2022-04-11 12:40:40|1075.8|1074.3|1075.7|1074.2|1075.8|1074.7|1075.7|1074.2|0
1649680850000|2022-04-11 12:40:50|1075.9|1074.4|1075.7|1074.2|1075.9|1074.4|1075.7|1074.2|0
1649680870000|2022-04-11 12:41:10|1075.4|1074.4|1075.2|1073.7|1075.5|1074.4|1075.2|1073.7|0
1649680880000|2022-04-11 12:41:20|1075.1|1073.6|1075.2|1073.7|1075.2|1073.8|1074.8|1073.6|8
1649680890000|2022-04-11 12:41:30|||||||||1
1649680900000|2022-04-11 12:41:40|1075.3|1073.8|1075.2|1073.7|1075.3|1073.8|1075.2|1073.7|1
1649680910000|2022-04-11 12:41:50|1075|1074|1075.7|1074.2|1075.7|1074.2|1075|1073.8|3
1649680920000|2022-04-11 12:42:00|1075.5|1074|1075.3|1073.8|1075.5|1074|1075.2|1073.7|2
1649680930000|2022-04-11 12:42:10|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1649680960000|2022-04-11 12:42:40|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1649680970000|2022-04-11 12:42:50|||||||||1
1649680990000|2022-04-11 12:43:10|1074.8|1073.8|1073.9|1072.9|1074.9|1073.8|1073.9|1072.6|6
1649681000000|2022-04-11 12:43:20|1074.1|1073.1|1074.1|1073.1|1074.3|1073.1|1073.9|1072.8|0
1649681010000|2022-04-11 12:43:30|1074.3|1072.8|1074|1073.4|1074.3|1073.4|1073.9|1072.8|1
1649681020000|2022-04-11 12:43:40|1074.2|1073.2|1073.9|1073.3|1074.2|1073.4|1073.7|1072.7|2
1649681030000|2022-04-11 12:43:50|1073.7|1073.1|1074|1073|1074|1073.2|1073.7|1073|6
1649681040000|2022-04-11 12:44:00|1074.1|1073.1|1074|1073|1074.1|1073.2|1073.8|1072.6|0
1649681050000|2022-04-11 12:44:10|1073.8|1073.2|1073.9|1073.3|1074|1073.3|1073.7|1072.9|2
1649681060000|2022-04-11 12:44:20|1073.7|1073.1|1075|1074|1075.2|1074|1073.7|1073.1|1
1649681070000|2022-04-11 12:44:30|1075.1|1074.1|1075.4|1074.4|1075.4|1074.4|1075|1074.1|0
1649681080000|2022-04-11 12:44:40|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|3
1649681090000|2022-04-11 12:44:50|1075.3|1073.8|1074.3|1073.3|1075.3|1074.1|1074.3|1073.3|3
1649683800000|2022-04-11 13:30:00|1074.4|1072.9|1074.3|1073.3|1074.4|1073.3|1072.7|1071.3|131
1649683810000|2022-04-11 13:30:10|1073.8|1073.2|1072.6|1071.6|1075.4|1073.9|1072.6|1071.6|14
1649683820000|2022-04-11 13:30:20|1072.9|1071.9|1073.2|1071.7|1073.9|1072.4|1072.8|1071.7|15
1649683830000|2022-04-11 13:30:30|1073.4|1071.9|1074|1073|1074.1|1073|1073.4|1071.9|5
1649683840000|2022-04-11 13:30:40|1073.8|1072.3|1070.8|1069.8|1073.9|1072.4|1070.6|1069.3|28
1649683850000|2022-04-11 13:30:50|1070.9|1069.9|1070.7|1070.1|1071.5|1070.7|1070.3|1069.2|109
1649683860000|2022-04-11 13:31:00|1070.8|1069.7|1070.4|1069.8|1071|1070.1|1069.9|1068.9|59
1649683870000|2022-04-11 13:31:10|1070.6|1069.6|1071.1|1070.1|1071.5|1070.5|1070.6|1069.6|4
1649683880000|2022-04-11 13:31:20|1071|1070.4|1071.7|1070.7|1072|1071.2|1071|1069.9|11
1649683890000|2022-04-11 13:31:30|1071.9|1070.9|1070.9|1070.3|1072.7|1071.5|1070.9|1069.9|5
1649683900000|2022-04-11 13:31:40|1071.1|1070.1|1071.7|1071.1|1071.7|1071.1|1070.6|1069.5|6
1649683910000|2022-04-11 13:31:50|1071.9|1071.3|1072.4|1071.8|1073|1072|1071.9|1071.2|5
1649683920000|2022-04-11 13:32:00|1072.3|1071.4|1073|1072.4|1073.5|1072.7|1072.3|1071.4|8
1649683930000|2022-04-11 13:32:10|1073.3|1072.7|1073.6|1073|1073.9|1073.2|1073.3|1072.7|6
1649683940000|2022-04-11 13:32:20|1073.8|1072.8|1073.5|1072.9|1073.8|1072.9|1072.9|1072.1|16
1649683950000|2022-04-11 13:32:30|1074.2|1073.2|1076.2|1074.7|1076.6|1075.6|1074.2|1073.2|11
1649683960000|2022-04-11 13:32:40|1076|1075|1076.5|1075.5|1076.7|1075.5|1075.6|1074.4|18
1649683970000|2022-04-11 13:32:50|1076.4|1075.4|1079|1077.5|1079.5|1078.6|1075.9|1075|57
1649683980000|2022-04-11 13:33:00|1078.8|1077.8|1080|1079|1080.1|1079.2|1077.7|1077.1|34
1649683990000|2022-04-11 13:33:10|1079.8|1079.2|1080.2|1079.2|1080.5|1079.9|1079.1|1078.1|23
1649684000000|2022-04-11 13:33:20|1080|1079.4|1080.4|1079.8|1080.6|1080|1080|1079.3|21
1649684010000|2022-04-11 13:33:30|1080.5|1079.9|1080.3|1079.7|1080.6|1080|1079.8|1078.9|18
1649684020000|2022-04-11 13:33:40|1080.6|1079.6|1079.3|1078.7|1080.6|1079.8|1079.2|1078.4|14
1649684030000|2022-04-11 13:33:50|1079.4|1078.4|1076.8|1076.2|1079.4|1078.5|1076.8|1076|78
1649684040000|2022-04-11 13:34:00|1076.1|1075.5|1077.8|1077.2|1078|1077.2|1076.1|1075.5|22
1649684050000|2022-04-11 13:34:10|1077.3|1076.7|1077.3|1076.7|1077.9|1077.1|1077.3|1076.4|14
1649684060000|2022-04-11 13:34:20|1077.4|1076.8|1077.9|1077.3|1078|1077.3|1077.2|1076.6|5
1649684070000|2022-04-11 13:34:30|1078|1077.4|1079.2|1078.6|1079.3|1078.6|1078|1077.4|14
1649684080000|2022-04-11 13:34:40|1079.5|1078.5|1079.3|1078.3|1080|1079.2|1078.7|1077.9|19
1649684090000|2022-04-11 13:34:50|1079.1|1078.1|1078.3|1077.7|1079.1|1078.1|1078.1|1077.4|10
1649684100000|2022-04-11 13:35:00|1077.5|1076.9|1076.8|1076.2|1077.7|1077|1076.6|1075.9|15
1649684110000|2022-04-11 13:35:10|1076.7|1075.7|1076.3|1075.3|1076.7|1075.8|1075.6|1075|16
1649684120000|2022-04-11 13:35:20|1076.4|1075.4|1074.9|1074.3|1076.4|1075.6|1074.9|1074.3|10
1649684130000|2022-04-11 13:35:30|1074.5|1073.5|1074.1|1073.5|1074.5|1073.5|1073.9|1073.2|10
1649684140000|2022-04-11 13:35:40|1073.3|1072.3|1072.1|1071.5|1073.3|1072.3|1072|1071.3|13
1649684150000|2022-04-11 13:35:50|1071.9|1071.3|1071.2|1070.2|1071.9|1071.3|1070.6|1070|21
1649684160000|2022-04-11 13:36:00|1070.9|1070.3|1071.1|1070.5|1071.9|1070.9|1070.2|1069.5|14
1649684170000|2022-04-11 13:36:10|1071.4|1070.4|1071.1|1070.5|1072.2|1071.4|1071.1|1070.4|25
1649684180000|2022-04-11 13:36:20|1071.4|1070.4|1071.4|1070.8|1071.4|1070.8|1070.7|1070.1|9
1649684190000|2022-04-11 13:36:30|1071.2|1070.6|1072|1071.4|1072.3|1071.7|1071.2|1070.6|16
1649684200000|2022-04-11 13:36:40|1072.1|1071.5|1072.9|1071.9|1072.9|1071.9|1071.7|1070.9|12
1649684210000|2022-04-11 13:36:50|1072.3|1071.7|1072.4|1071.4|1072.9|1072|1072|1071.3|11
1649684220000|2022-04-11 13:37:00|1072.2|1071.6|1072|1071.4|1072.7|1072|1071.9|1071.1|8
1649684230000|2022-04-11 13:37:10|1072.6|1071.6|1072.4|1071.4|1073|1072|1071.9|1071.3|14
1649684240000|2022-04-11 13:37:20|1072.6|1071.6|1073.2|1072.6|1073.6|1072.6|1071.4|1070.7|22
1649684250000|2022-04-11 13:37:30|1073.5|1072.9|1074.9|1073.4|1074.9|1073.4|1073.5|1072.9|5
1649684260000|2022-04-11 13:37:40|1074.5|1073|1072.9|1071.9|1074.5|1073.4|1072.8|1071.9|4
1649684270000|2022-04-11 13:37:50|1073.1|1071.6|1072.9|1071.9|1073.1|1072|1071.8|1071|2
1649684280000|2022-04-11 13:38:00|1072.3|1071.3|1072.3|1071.7|1072.6|1071.8|1072.1|1071.3|4
1649684290000|2022-04-11 13:38:10|1072.6|1071.6|1072.7|1072.1|1072.9|1072.1|1071.8|1070.8|7
1649684300000|2022-04-11 13:38:20|1072.8|1072.2|1072.9|1071.4|1073.3|1072.2|1072.3|1071.4|2
1649684310000|2022-04-11 13:38:30|1072.6|1071.6|1072.9|1072.3|1073.1|1072.3|1072|1071.2|5
1649684320000|2022-04-11 13:38:40|1073|1072.4|1072.1|1071.1|1073.2|1072.6|1071.6|1070.8|5
1649684330000|2022-04-11 13:38:50|1071.8|1071.2|1071.4|1070.8|1072.2|1071.4|1071.3|1070.5|3
1649684340000|2022-04-11 13:39:00|1071.7|1070.7|1072.1|1071.1|1072.6|1071.8|1071.6|1070.7|15
1649684350000|2022-04-11 13:39:10|1071.8|1071.2|1071.5|1070.5|1072.1|1071.2|1071|1070.4|4
1649684360000|2022-04-11 13:39:20|1071.2|1070.6|1071|1070.4|1071.4|1070.6|1070.9|1070.1|3
1649684370000|2022-04-11 13:39:30|1071.1|1070.5|1070.7|1069.7|1071.3|1070.5|1070.1|1069.5|9
1649684380000|2022-04-11 13:39:40|1070.8|1069.8|1069.9|1069.3|1071.2|1070.2|1069.9|1069.3|9
1649684390000|2022-04-11 13:39:50|1070.5|1069.9|1070.8|1069.8|1071|1070.1|1070.3|1069.7|7
1649684400000|2022-04-11 13:40:00|1070.7|1069.7|1071|1070.4|1071.7|1070.7|1070|1069.4|7
1649684410000|2022-04-11 13:40:10|1071.3|1070.3|1070.2|1069.6|1071.3|1070.4|1069.9|1069.3|20
1649684420000|2022-04-11 13:40:20|1070.4|1069.4|1070.5|1069.9|1070.6|1069.9|1069.2|1068.4|28
1649684430000|2022-04-11 13:40:30|1070.7|1070.1|1071.7|1071.1|1071.9|1071.1|1070.7|1070|9
1649684440000|2022-04-11 13:40:40|1071.3|1070.7|1070.8|1070.2|1071.6|1070.8|1070.6|1070|8
1649684450000|2022-04-11 13:40:50|1071|1070|1069.7|1068.7|1071.2|1070.3|1069.4|1068.4|5
1649684460000|2022-04-11 13:41:00|1069.5|1068.9|1070.1|1069.5|1070.1|1069.5|1069.5|1068.9|1
1649684470000|2022-04-11 13:41:10|1070.2|1069.2|1069.8|1069.2|1070.4|1069.6|1069.8|1069.1|12
1649684480000|2022-04-11 13:41:20|1070.1|1069.1|1070|1069.4|1070.3|1069.6|1069.9|1069.1|6
1649684490000|2022-04-11 13:41:30|1070.2|1069.2|1069.4|1068.8|1070.2|1069.3|1069.4|1068.8|3
1649684500000|2022-04-11 13:41:40|1069.2|1068.6|1068.9|1068.3|1069.2|1068.6|1068.6|1067.9|13
1649684510000|2022-04-11 13:41:50|1069.8|1068.8|1069.7|1069.1|1070.6|1070|1069.7|1068.8|26
1649684520000|2022-04-11 13:42:00|1069.8|1069.2|1070.5|1069.5|1070.9|1070.2|1069.8|1068.9|14
1649684530000|2022-04-11 13:42:10|1070.3|1069.3|1070.2|1069.6|1070.9|1070.2|1069.9|1069.1|11
1649684540000|2022-04-11 13:42:20|1070.3|1069.7|1069.3|1068.7|1070.3|1069.7|1069.3|1068.5|6
1649684550000|2022-04-11 13:42:30|1069.5|1068.9|1069.8|1068.8|1069.9|1069.2|1069.4|1068.7|9
1649684560000|2022-04-11 13:42:40|1069.7|1068.7|1070.2|1069.6|1070.2|1069.6|1069.3|1068|10
1649684570000|2022-04-11 13:42:50|1070|1069.4|1069.7|1069.1|1070|1069.4|1069.4|1068.6|5
1649684580000|2022-04-11 13:43:00|1069.9|1068.9|1071.1|1070.5|1071.1|1070.5|1069.7|1068.9|23
1649684590000|2022-04-11 13:43:10|1070.5|1069.9|1070.8|1069.8|1070.9|1070|1070.5|1069.8|4
1649684600000|2022-04-11 13:43:20|1070.3|1069.3|1068.2|1067.2|1070.5|1069.7|1067.7|1067.1|10
1649684610000|2022-04-11 13:43:30|1068.1|1067.1|1068.1|1067.5|1068.1|1067.5|1067.8|1067.1|7
1649684620000|2022-04-11 13:43:40|1068.7|1067.7|1069.4|1068.8|1069.6|1068.8|1068.6|1067.6|6
1649684630000|2022-04-11 13:43:50|1069|1068.4|1069.9|1068.9|1069.9|1068.9|1069|1068.4|9
1649684640000|2022-04-11 13:44:00|1070.2|1069.6|1070.2|1069.6|1070.5|1069.6|1069.8|1069|17
1649684650000|2022-04-11 13:44:10|1070.5|1069.5|1070.3|1069.3|1070.5|1069.5|1069.8|1068.9|34
1649684660000|2022-04-11 13:44:20|1070|1069|1070.8|1070.2|1070.9|1070.3|1069.8|1068.9|15
1649684670000|2022-04-11 13:44:30|1070.9|1070.3|1071.3|1070.7|1071.3|1070.7|1070.9|1070.3|11
1649684680000|2022-04-11 13:44:40|1070.9|1070.3|1070.5|1069.5|1070.9|1070.3|1070.2|1069.5|7
1649684690000|2022-04-11 13:44:50|1070.2|1069.6|1070.4|1069.4|1071|1070.2|1070.2|1069.3|7
1649684700000|2022-04-11 13:45:00|1070.3|1069.3|1067.9|1066.9|1070.3|1069.3|1067.8|1066.8|31
1649684710000|2022-04-11 13:45:10|1067.7|1067.1|1066.3|1065.3|1068.5|1067.6|1066.3|1065.3|30
1649684720000|2022-04-11 13:45:20|1066.4|1065.4|1066.9|1065.9|1067.2|1066.2|1065.9|1065.3|49
1649684730000|2022-04-11 13:45:30|1067|1066|1067.9|1067.3|1068.2|1067.4|1066.8|1066|6
1649684740000|2022-04-11 13:45:40|1068.1|1067.1|1067.9|1066.9|1068.2|1067.3|1067.6|1066.6|7
1649684750000|2022-04-11 13:45:50|1068.3|1067.3|1068.9|1067.9|1069.2|1068.2|1067.8|1067|21
1649684760000|2022-04-11 13:46:00|1069.2|1068.2|1068.6|1068|1069.2|1068.4|1068.3|1067.6|269
1649684770000|2022-04-11 13:46:10|1068.8|1067.8|1068.6|1068|1068.9|1068.1|1068.6|1067.8|0
1649684780000|2022-04-11 13:46:20|1068.8|1067.8|1068.9|1068.3|1068.9|1068.3|1068.3|1067.7|4
1649684790000|2022-04-11 13:46:30|1068.8|1068.2|1069.5|1068.5|1069.5|1068.5|1068.8|1068.2|3
1649684800000|2022-04-11 13:46:40|1069.4|1068.4|1070|1069|1070|1069.1|1069.2|1068.4|13
1649684810000|2022-04-11 13:46:50|1070.3|1069.7|1070.1|1069.5|1070.7|1069.7|1069.8|1069.2|5
1649684820000|2022-04-11 13:47:00|1070.3|1069.3|1071.2|1070.2|1071.2|1070.3|1070.1|1069.3|5
1649684830000|2022-04-11 13:47:10|1071|1070.4|1071.5|1070.5|1071.5|1070.7|1070.7|1069.7|4
1649684840000|2022-04-11 13:47:20|1071.3|1070.3|1071.2|1070.2|1071.3|1070.3|1070.7|1069.9|15
1649684850000|2022-04-11 13:47:30|1071.4|1069.9|1071.6|1070.6|1071.7|1070.8|1071.2|1069.9|23
1649684860000|2022-04-11 13:47:40|1071.7|1070.7|1070.8|1069.8|1071.7|1070.7|1070.8|1069.8|18
1649684870000|2022-04-11 13:47:50|1070.6|1069.6|1070.7|1070.1|1071|1070.2|1070.2|1069.4|3
1649684880000|2022-04-11 13:48:00|1070.8|1069.8|1070.9|1069.9|1071|1070|1070|1069.3|9
1649684890000|2022-04-11 13:48:10|1070.7|1070.1|1070.9|1070.3|1070.9|1070.3|1070.2|1069.5|8
1649684900000|2022-04-11 13:48:20|1071|1070.4|1071.6|1070.6|1071.6|1070.7|1071|1070.2|4
1649684910000|2022-04-11 13:48:30|1071.4|1070.4|1070.8|1070.2|1071.4|1070.4|1070.8|1070.1|2
1649684920000|2022-04-11 13:48:40|1070.9|1070.3|1071.4|1070.4|1071.4|1070.4|1070.9|1070.3|8
1649684930000|2022-04-11 13:48:50|1071.5|1070.5|1071.6|1071|1071.8|1071|1071.3|1070.3|1
1649684940000|2022-04-11 13:49:00|1071.8|1070.8|1072.3|1071.3|1072.3|1071.3|1071.7|1070.8|5
1649684950000|2022-04-11 13:49:10|1072.7|1071.7|1072.7|1071.7|1072.8|1071.8|1072.7|1071.7|1
1649684960000|2022-04-11 13:49:20|1072.8|1071.8|1072.4|1071.4|1072.8|1071.8|1072.2|1071.2|1
1649684970000|2022-04-11 13:49:30|1072.2|1071.6|1072.4|1071.4|1072.4|1071.6|1071.6|1070.8|9
1649684980000|2022-04-11 13:49:40|1072.2|1071.6|1071.8|1070.8|1072.2|1071.6|1071.8|1070.8|5
1649684990000|2022-04-11 13:49:50|1071.3|1070.7|1072.2|1071.2|1072.3|1071.4|1071.3|1070.5|14
1649685000000|2022-04-11 13:50:00|1072|1071|1072.7|1072.1|1072.9|1072.1|1072|1071|18
1649685010000|2022-04-11 13:50:10|1072.8|1072.2|1073.5|1072.5|1073.8|1073|1072.7|1072.1|9
1649685020000|2022-04-11 13:50:20|1072.9|1071.9|1072.7|1072.1|1072.9|1072.1|1072.3|1071.3|9
1649685030000|2022-04-11 13:50:30|1072.8|1071.8|1072.8|1071.8|1072.9|1072.1|1072.7|1071.8|1
1649685040000|2022-04-11 13:50:40|1072|1071.4|1071.8|1071.2|1072.8|1072|1071.8|1070.8|5
1649685050000|2022-04-11 13:50:50|1072|1071|1072.4|1071.8|1072.4|1071.8|1071.8|1071|5
1649685060000|2022-04-11 13:51:00|1072.7|1071.7|1074.5|1073.5|1074.5|1073.9|1072.5|1071.7|12
1649685070000|2022-04-11 13:51:10|1074.3|1073.7|1074.1|1073.1|1074.4|1073.7|1073.4|1072.4|34
1649685080000|2022-04-11 13:51:20|1073.9|1073.3|1072|1071.4|1074|1073.4|1072|1071.4|13
1649685090000|2022-04-11 13:51:30|1072.4|1071.8|1071.8|1071.2|1072.7|1071.9|1071.8|1071.2|7
1649685100000|2022-04-11 13:51:40|1072.1|1071.1|1071.7|1071.1|1072.1|1071.2|1071.6|1070.6|7
1649685110000|2022-04-11 13:51:50|1071.8|1071.2|1072.1|1071.5|1072.2|1071.5|1071.8|1071.1|3
1649685120000|2022-04-11 13:52:00|1072.3|1071.3|1071.7|1071.1|1072.3|1071.5|1071.2|1070.6|8
1649685130000|2022-04-11 13:52:10|1071.9|1071.3|1072.1|1071.5|1072.3|1071.5|1071.9|1071.3|2
1649685140000|2022-04-11 13:52:20|1072|1071.4|1072.4|1071.4|1072.4|1071.6|1071.8|1071.1|2
1649685150000|2022-04-11 13:52:30|||||||||1
1649685160000|2022-04-11 13:52:40|1073.6|1072.6|1073.6|1072.6|1073.7|1072.9|1073.1|1072.5|8
1649685170000|2022-04-11 13:52:50|1073.3|1072.7|1073.5|1072.9|1073.6|1072.9|1073.2|1072.4|8
1649685180000|2022-04-11 13:53:00|1073.1|1072.5|1073.1|1072.1|1073.3|1072.7|1072.9|1072|11
1649685190000|2022-04-11 13:53:10|1072.9|1072.3|1073.2|1072.6|1073.3|1072.6|1072.9|1072.3|2
1649685200000|2022-04-11 13:53:20|1073.4|1072.4|1073.5|1072.5|1073.5|1072.7|1072.9|1072|403
1649685210000|2022-04-11 13:53:30|1073.4|1072.4|1073.8|1072.8|1074|1073.4|1073.3|1072.4|12
1649685220000|2022-04-11 13:53:40|1073.7|1072.7|1073.1|1072.1|1073.7|1072.8|1072.7|1072|14
1649685230000|2022-04-11 13:53:50|1072.7|1072|1073.1|1072.5|1073.3|1072.5|1072.7|1072|64
1649685240000|2022-04-11 13:54:00|1073.3|1072.3|1073.2|1072.2|1073.4|1072.3|1073.2|1071.9|6
1649685250000|2022-04-11 13:54:10|1073.1|1072.5|1074.2|1073.2|1074.3|1073.5|1073.1|1072.5|12
1649685260000|2022-04-11 13:54:20|1073.9|1073.3|1073.4|1072.8|1074.2|1073.3|1073.4|1072.8|6
1649685270000|2022-04-11 13:54:30|1073.5|1072.9|1073.7|1073.1|1073.8|1073.2|1073.2|1072.2|11
1649685280000|2022-04-11 13:54:40|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|2
1649685290000|2022-04-11 13:54:50|1073.7|1072.7|1073.5|1072.5|1073.8|1072.9|1073.5|1072.5|1
1649685300000|2022-04-11 13:55:00|1073.8|1072.8|1073.6|1073|1073.8|1073|1073.4|1072.4|3
1649685310000|2022-04-11 13:55:10|1073.8|1072.8|1073.7|1073.1|1073.9|1073.1|1073.7|1072.8|2
1649685320000|2022-04-11 13:55:20|1073.6|1073|1073.6|1073|1073.9|1073|1073.2|1072.6|6
1649685330000|2022-04-11 13:55:30|1073.7|1073.1|1074.5|1073.5|1074.7|1074.1|1073.7|1073.1|5
1649685340000|2022-04-11 13:55:40|1074.3|1073.7|1074.3|1073.7|1074.4|1073.8|1073.8|1073.2|7
1649685350000|2022-04-11 13:55:50|1074.4|1073.8|1074.6|1074|1074.7|1074.1|1074.1|1073.4|9
1649685360000|2022-04-11 13:56:00|1074.5|1073.9|1074.6|1074|1074.6|1074|1074|1073|6
1649685370000|2022-04-11 13:56:10|1074.5|1073.9|1074.3|1073.3|1074.5|1073.9|1074.2|1073.3|4
1649685380000|2022-04-11 13:56:20|1073.8|1072.8|1073.9|1072.9|1074.1|1073.1|1073.6|1072.7|6
1649685390000|2022-04-11 13:56:30|1074|1073|1073.9|1073.3|1074|1073.4|1073.6|1072.8|6
1649685400000|2022-04-11 13:56:40|1074|1073|1073.7|1072.7|1074|1073.1|1073.1|1072.5|5
1649685410000|2022-04-11 13:56:50|1073.5|1072.9|1073.7|1072.7|1073.7|1072.9|1073.3|1072.7|2
1649685420000|2022-04-11 13:57:00|1073.6|1073|1074|1073.4|1074.1|1073.4|1073.6|1072.8|3
1649685430000|2022-04-11 13:57:10|1074.2|1073.2|1074.1|1073.5|1074.4|1073.8|1073.6|1073|58
1649685440000|2022-04-11 13:57:20|1074|1073.4|1073.9|1072.9|1074|1073.4|1073.6|1072.8|5
1649685450000|2022-04-11 13:57:30|1073.7|1073.1|1073.8|1072.8|1073.9|1073.2|1073.7|1072.8|54
1649685460000|2022-04-11 13:57:40|1073.6|1073|1073.7|1073.1|1073.7|1073.1|1073.4|1072.8|8
1649685470000|2022-04-11 13:57:50|1073.9|1073.3|1073.7|1073.1|1073.9|1073.3|1073.6|1073|64
1649685480000|2022-04-11 13:58:00|1073.2|1072.6|1073.1|1072.1|1073.4|1072.6|1072.6|1071.8|8
1649685490000|2022-04-11 13:58:10|1072.9|1071.9|1073|1072.4|1073.3|1072.4|1072.5|1071.6|5
1649685500000|2022-04-11 13:58:20|1073.1|1072.1|1073.6|1073|1073.6|1073|1073|1072.1|4
1649685510000|2022-04-11 13:58:30|1073.8|1073.2|1075.6|1074.6|1075.6|1074.6|1073.8|1073.1|12
1649685520000|2022-04-11 13:58:40|1075.2|1074.4|1075.4|1074.4|1075.5|1074.9|1075.2|1074.4|13
1649685530000|2022-04-11 13:58:50|1075.2|1074.6|1075.5|1074.5|1075.5|1074.6|1075.2|1074.4|6
1649685540000|2022-04-11 13:59:00|1075.6|1075|1076.5|1075.9|1076.5|1075.9|1075.6|1074.7|35
1649685550000|2022-04-11 13:59:10|1076|1075.4|1076.2|1075.6|1076.3|1075.6|1076|1075.1|18
1649685560000|2022-04-11 13:59:20|1076.1|1075.5|1075.6|1075|1076.1|1075.5|1075.6|1074.8|6
1649685570000|2022-04-11 13:59:30|1075.7|1075.1|1075.2|1074.6|1075.7|1075.1|1075.2|1074.6|7
1649685580000|2022-04-11 13:59:40|1075.1|1074.5|1076.3|1075.7|1076.4|1075.7|1075|1074.3|21
1649685590000|2022-04-11 13:59:50|1076.6|1076|1077.3|1076.7|1078.2|1077.4|1076.5|1075.7|179
1649685600000|2022-04-11 14:00:00|1077.4|1076.8|1078.6|1078|1078.6|1078|1077.3|1076.5|8
1649685610000|2022-04-11 14:00:10|1078.4|1077.8|1079.3|1078.3|1079.3|1078.6|1078.4|1077.8|8
1649685620000|2022-04-11 14:00:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|2
1649685630000|2022-04-11 14:00:30|1079.2|1078.6|1080.3|1079.3|1080.3|1079.3|1079.2|1078.5|6
1649685640000|2022-04-11 14:00:40|1079.9|1079.4|1079|1078|1080.7|1079.9|1079|1078|6
1649685650000|2022-04-11 14:00:50|1079.1|1078.1|1078.2|1077.2|1079.1|1078.3|1078|1077|13
1649685660000|2022-04-11 14:01:00|1078.3|1077.3|1078.6|1077.6|1078.6|1077.8|1078|1077.3|2
1649685670000|2022-04-11 14:01:10|1078.3|1077.7|1078|1077.4|1078.4|1077.7|1077.8|1077|6
1649685680000|2022-04-11 14:01:20|1078.2|1077.2|1077.6|1076.6|1078.2|1077.3|1077.6|1076.6|6
1649685690000|2022-04-11 14:01:30|1077.7|1076.7|1078.2|1077.2|1078.2|1077.2|1076.8|1076.2|4
1649685700000|2022-04-11 14:01:40|1078.3|1077.3|1077.6|1077|1078.3|1077.3|1077.6|1077|2
1649685710000|2022-04-11 14:01:50|1078.3|1077.3|1078.3|1077.3|1078.4|1077.7|1077.9|1077.3|5
1649685720000|2022-04-11 14:02:00|1078.6|1077.7|1078.5|1077.9|1078.7|1078|1078.3|1077.7|5
1649685730000|2022-04-11 14:02:10|1078.7|1077.7|1078.6|1077.6|1078.7|1077.9|1078.4|1077.6|2
1649685740000|2022-04-11 14:02:20|1078.5|1077.5|1078.5|1077.5|1078.5|1077.7|1078.3|1077.3|4
1649685750000|2022-04-11 14:02:30|1078.4|1077.4|1078|1077.4|1078.4|1077.5|1078|1077.3|2
1649685760000|2022-04-11 14:02:40|1077.8|1077.2|1076.9|1076.3|1077.8|1077.2|1076.9|1076.1|9
1649685770000|2022-04-11 14:02:50|1076.8|1076.2|1077.1|1076.1|1077.2|1076.4|1076.8|1076.1|3
1649685780000|2022-04-11 14:03:00|1076.9|1076.3|1077.3|1076.7|1077.4|1076.8|1076.9|1076.1|4
1649685790000|2022-04-11 14:03:10|1077.9|1077.3|1078.1|1077.5|1078.1|1077.5|1077.9|1077.3|7
1649685800000|2022-04-11 14:03:20|1078.4|1077.8|1077.9|1077.3|1078.4|1077.8|1077.8|1077.2|4
1649685810000|2022-04-11 14:03:30|||||||||12
1649685820000|2022-04-11 14:03:40|1077.4|1076.8|1077.5|1076.9|1077.8|1077.2|1077.3|1076.7|8
1649685830000|2022-04-11 14:03:50|1077.6|1077|1077.8|1077.2|1077.8|1077.2|1077.5|1076.9|4
1649685840000|2022-04-11 14:04:00|1078.7|1078.1|1079.1|1078.1|1079.1|1078.3|1078.7|1078.1|6
1649685850000|2022-04-11 14:04:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|2
1649685860000|2022-04-11 14:04:20|1079|1078.4|1079.9|1079.3|1080.1|1079.3|1079|1078.4|9
1649685870000|2022-04-11 14:04:30|1080.1|1079.5|1080.2|1079.6|1080.6|1080|1080.1|1079.5|14
1649685880000|2022-04-11 14:04:40|1080.5|1079.9|1081.8|1080.8|1081.8|1080.8|1080.3|1079.7|34
1649685890000|2022-04-11 14:04:50|1081.5|1080.9|1081.6|1081|1081.8|1081.1|1081.5|1080.7|9
1649685900000|2022-04-11 14:05:00|1081.7|1081.1|1082.2|1081.6|1082.8|1082.2|1081.7|1081.1|34
1649685910000|2022-04-11 14:05:10|1082.3|1081.7|1082.3|1081.7|1082.5|1081.8|1082.2|1081.4|4
1649685920000|2022-04-11 14:05:20|1082.4|1081.8|1082.8|1082.2|1083|1082.3|1082.3|1081.5|23
1649685930000|2022-04-11 14:05:30|1082.5|1081.9|1082.4|1081.8|1082.8|1082|1082.4|1081.8|277
1649685940000|2022-04-11 14:05:40|1082.2|1081.6|1082.3|1081.7|1082.4|1081.8|1082.2|1081.6|30
1649685950000|2022-04-11 14:05:50|1082.5|1081.5|1082.9|1082.3|1083|1082.4|1082.3|1081.5|5
1649685960000|2022-04-11 14:06:00|1083.2|1082.6|1083.9|1082.9|1083.9|1083|1083.1|1082.4|18
1649685970000|2022-04-11 14:06:10|1083.8|1082.8|1083.7|1082.7|1084|1083.4|1083|1082.3|6
1649685980000|2022-04-11 14:06:20|1083.5|1082.9|1083.7|1083.1|1084.2|1083.6|1083.5|1082.8|12
1649685990000|2022-04-11 14:06:30|1083.8|1083.2|1084.4|1083.8|1084.4|1083.8|1083.5|1082.8|12
1649686000000|2022-04-11 14:06:40|1084.3|1083.7|1084.2|1083.6|1084.4|1083.7|1083.4|1082.4|24
1649686010000|2022-04-11 14:06:50|1084.3|1083.7|1084.4|1083.4|1084.5|1083.7|1084.2|1083.4|8
1649686020000|2022-04-11 14:07:00|1084.3|1083.3|1085.8|1085.2|1085.8|1085.2|1084.3|1083.3|13
1649686030000|2022-04-11 14:07:10|1085.7|1085.1|1085.9|1084.9|1086|1085.2|1085.2|1084.6|9
1649686040000|2022-04-11 14:07:20|1086.2|1085.6|1085.8|1085.2|1086.2|1085.6|1085.8|1085.2|10
1649686050000|2022-04-11 14:07:30|1086.2|1085.5|1086.5|1085.9|1086.6|1086|1086.1|1085.3|10
1649686060000|2022-04-11 14:07:40|1086.6|1086|1087.5|1086.9|1087.7|1087.1|1086.6|1085.8|28
1649686070000|2022-04-11 14:07:50|1087.7|1087.1|1087.7|1087.1|1088.4|1087.6|1087.4|1086.7|34
1649686080000|2022-04-11 14:08:00|1087.8|1086.8|1087.5|1086.9|1088|1087.1|1087.2|1086.5|16
1649686090000|2022-04-11 14:08:10|1087.6|1087|1086.8|1086.2|1087.6|1087|1086.5|1085.9|7
1649686100000|2022-04-11 14:08:20|1087|1086.4|1087|1086.4|1087.2|1086.6|1086.7|1086.1|8
1649686110000|2022-04-11 14:08:30|1087.2|1086.2|1087.2|1086.6|1087.5|1086.8|1087.1|1086.2|3
1649686120000|2022-04-11 14:08:40|1087.1|1086.5|1086.8|1086.2|1087.1|1086.5|1086.6|1086|6
1649686130000|2022-04-11 14:08:50|1087|1086.4|1087.5|1086.9|1087.5|1086.9|1087|1086.4|17
1649686140000|2022-04-11 14:09:00|1087.6|1087|1088|1087.4|1088.1|1087.4|1087.6|1086.8|14
1649686150000|2022-04-11 14:09:10|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|20
1649686160000|2022-04-11 14:09:20|1087.9|1086.9|1087.7|1087.1|1087.9|1087.1|1087.2|1086.3|18
1649686170000|2022-04-11 14:09:30|1087.3|1086.3|1087.7|1086.7|1087.9|1087.1|1087.1|1086.3|7
1649686180000|2022-04-11 14:09:40|1087.6|1087|1086.9|1086.3|1087.8|1087.1|1086.7|1086.1|16
1649686190000|2022-04-11 14:09:50|1086.7|1086.1|1086.5|1085.9|1086.8|1086.2|1086.5|1085.9|8
1649686200000|2022-04-11 14:10:00|1086.8|1085.8|1086.6|1085.6|1086.8|1086|1086.2|1085.3|6
1649686210000|2022-04-11 14:10:10|||||||||3
1649686220000|2022-04-11 14:10:20|1086.3|1085.7|1086.2|1085.6|1086.7|1086|1086.2|1085.6|29
1649686230000|2022-04-11 14:10:30|1086.4|1085.8|1086.7|1085.7|1087.4|1086.8|1086.4|1085.7|8
1649686240000|2022-04-11 14:10:40|1086.3|1085.8|1086.6|1086|1086.8|1086|1086.3|1085.7|4
1649686250000|2022-04-11 14:10:50|1086.9|1086.3|1087.2|1086.2|1087.2|1086.3|1086.9|1086.2|4
1649686260000|2022-04-11 14:11:00|1087.4|1086.6|1087.6|1086.6|1087.7|1087.1|1087.2|1086.4|10
1649686270000|2022-04-11 14:11:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|10
1649686280000|2022-04-11 14:11:20|1087.5|1086.9|1087.6|1087|1087.7|1087.1|1087.5|1086.9|3
1649686290000|2022-04-11 14:11:30|1087.9|1086.9|1087.4|1086.8|1088.2|1087.3|1087.4|1086.8|14
1649686300000|2022-04-11 14:11:40|1087.3|1086.7|1087.1|1086.5|1087.3|1086.7|1087.1|1086.3|8
1649686310000|2022-04-11 14:11:50|1087|1086.4|1087.1|1086.5|1087.1|1086.5|1086.8|1086.1|7
1649686320000|2022-04-11 14:12:00|1087.4|1086.4|1086.9|1086.3|1087.4|1086.4|1086.8|1086.2|4
1649686330000|2022-04-11 14:12:10|1087.1|1086.5|1087.1|1086.5|1087.6|1086.6|1087.1|1086.5|6
1649686340000|2022-04-11 14:12:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1086.7|1086|111
1649686350000|2022-04-11 14:12:30|1087.4|1086.4|1088.2|1087.6|1088.2|1087.6|1087.3|1086.3|29
1649686360000|2022-04-11 14:12:40|1088.1|1087.5|1087.5|1086.9|1088.1|1087.5|1087.5|1086.9|11
1649686370000|2022-04-11 14:12:50|1087.1|1086.5|1088.2|1087.6|1088.2|1087.6|1087.1|1086.5|13
1649686380000|2022-04-11 14:13:00|1088.1|1087.2|1086.8|1086.2|1088.1|1087.2|1086.7|1086.1|6
1649686390000|2022-04-11 14:13:10|1087|1086.4|1087.1|1086.1|1087.2|1086.4|1087|1086.1|3
1649686400000|2022-04-11 14:13:20|1086.8|1086.2|1086.6|1085.6|1087.1|1086.2|1086.6|1085.6|7
1649686410000|2022-04-11 14:13:30|1086.9|1085.9|1086.8|1085.8|1086.9|1086|1086.6|1085.8|2
1649686420000|2022-04-11 14:13:40|1086.5|1085.5|1087|1086|1087|1086|1086.2|1085.5|10
1649686430000|2022-04-11 14:13:50|1086.8|1086.2|1086.9|1086.3|1087.2|1086.5|1086.8|1086.2|109
1649686440000|2022-04-11 14:14:00|1086.8|1086.2|1087.8|1087.2|1087.8|1087.2|1086.8|1086.2|13
1649686450000|2022-04-11 14:14:10|1087.6|1087|1088.1|1087.5|1088.1|1087.5|1087.6|1087|5
1649686460000|2022-04-11 14:14:20|1089.5|1088.9|1089.4|1088.8|1089.7|1088.9|1088.8|1088.1|11
1649686470000|2022-04-11 14:14:30|1089.3|1088.7|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|6
1649686480000|2022-04-11 14:14:40|1089.6|1089|1089|1088.4|1089.6|1089|1089|1088.4|9
1649686490000|2022-04-11 14:14:50|1089.1|1088.5|1090|1089|1090|1089|1089.1|1088.5|4
1649686500000|2022-04-11 14:15:00|1090.1|1089.1|1089.5|1088.9|1090.1|1089.1|1089.3|1088.7|4
1649686510000|2022-04-11 14:15:10|1089.4|1088.8|1089.6|1089|1089.6|1089|1089|1088.4|45
1649686520000|2022-04-11 14:15:20|1089.8|1089.2|1090|1089|1090|1089.3|1089.8|1089|9
1649686530000|2022-04-11 14:15:30|1089.8|1089.2|1089.6|1089|1089.9|1089.3|1089.5|1088.9|6
1649686540000|2022-04-11 14:15:40|1089.4|1088.8|1090|1089.4|1090.3|1089.6|1089.3|1088.7|12
1649686550000|2022-04-11 14:15:50|1090.2|1089.2|1089.9|1089.3|1090.3|1089.3|1089.9|1089.1|5
1649686560000|2022-04-11 14:16:00|1090|1089.4|1089.5|1088.9|1090|1089.4|1088.4|1087.4|51
1649686570000|2022-04-11 14:16:10|1089.7|1088.7|1090.3|1089.3|1090.5|1089.7|1089.5|1088.7|22
1649686580000|2022-04-11 14:16:20|1090.2|1089.2|1089.5|1088.9|1090.2|1089.2|1088.8|1088.2|40
1649686590000|2022-04-11 14:16:30|1089.3|1088.7|1089.5|1088.9|1089.7|1088.9|1089.3|1088.7|8
1649686600000|2022-04-11 14:16:40|1088.9|1087.9|1089.3|1088.7|1089.5|1088.9|1088.9|1087.9|15
1649686610000|2022-04-11 14:16:50|1089.4|1088.8|1089.6|1088.6|1089.6|1088.8|1089.3|1088.6|8
1649686620000|2022-04-11 14:17:00|1089.8|1089.2|1089.5|1088.9|1089.8|1089.2|1089.4|1088.8|9
1649686630000|2022-04-11 14:17:10|1089.4|1088.8|1089.2|1088.6|1089.5|1088.9|1088.5|1087.9|29
1649686640000|2022-04-11 14:17:20|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|7
1649686650000|2022-04-11 14:17:30|1089.3|1088.7|1090|1089.4|1090|1089.4|1089.3|1088.7|12
1649686660000|2022-04-11 14:17:40|1089.9|1089.3|1089.7|1089.1|1090.3|1089.6|1089.7|1089.1|58
1649686670000|2022-04-11 14:17:50|||||||||2
1649686680000|2022-04-11 14:18:00|1089.8|1089.2|1091|1090.4|1091|1090.4|1089.8|1089.2|8
1649686690000|2022-04-11 14:18:10|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|2
1649686700000|2022-04-11 14:18:20|1090.8|1089.9|1091.1|1090.5|1091.1|1090.5|1090.8|1089.9|7
1649686710000|2022-04-11 14:18:30|1091.2|1090.6|1091.5|1090.9|1091.7|1091.1|1091.2|1090.6|7
1649686720000|2022-04-11 14:18:40|1091.4|1090.8|1091.6|1091|1091.7|1091|1091.4|1090.6|10
1649686730000|2022-04-11 14:18:50|1092.6|1092|1093.4|1092.8|1093.9|1093.1|1092.4|1091.8|36
1649686740000|2022-04-11 14:19:00|1093.6|1092.6|1093.7|1092.7|1093.7|1092.9|1092.6|1092|57
1649686750000|2022-04-11 14:19:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|102
1649686760000|2022-04-11 14:19:20|1093.6|1093|1094.4|1093.8|1094.4|1093.8|1093.6|1092.8|12
1649686770000|2022-04-11 14:19:30|1094.7|1094.1|1094.6|1093.6|1094.8|1094.1|1094.2|1093.5|19
1649686780000|2022-04-11 14:19:40|1094.4|1093.8|1094.1|1093.5|1094.6|1094|1093.9|1093.3|12
1649686790000|2022-04-11 14:19:50|1094.2|1093.2|1094.8|1093.8|1094.8|1093.8|1093.4|1092.8|54
1649686800000|2022-04-11 14:20:00|1095.3|1094.2|1095.3|1094.7|1095.3|1094.7|1094.8|1093.7|30
1649686810000|2022-04-11 14:20:10|1095.2|1094.3|1095.3|1094.7|1095.6|1094.9|1095|1094.2|13
1649686820000|2022-04-11 14:20:20|1095.4|1094.4|1095.2|1094.6|1095.6|1095|1095.2|1094.4|8
1649686830000|2022-04-11 14:20:30|1095.3|1094.7|1095.4|1094.4|1095.6|1095|1095.3|1094.4|19
1649686840000|2022-04-11 14:20:40|1095.3|1094.3|1095.5|1094.5|1095.6|1094.6|1095.2|1094.2|16
1649686850000|2022-04-11 14:20:50|1095.2|1094.6|1095.4|1094.8|1095.6|1095|1095.2|1094.6|55
1649686860000|2022-04-11 14:21:00|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.3|1094.5|5
1649686870000|2022-04-11 14:21:10|1095.5|1094.5|1095.4|1094.8|1095.6|1094.8|1095.2|1094.5|17
1649686880000|2022-04-11 14:21:20|1095.3|1094.7|1094|1093.4|1095.3|1094.7|1093.9|1093.3|9
1649686890000|2022-04-11 14:21:30|1094.1|1093.5|1092.7|1092.1|1094.2|1093.5|1092.7|1092.1|30
1649686900000|2022-04-11 14:21:40|1092.8|1092.2|1093|1092.4|1093.3|1092.6|1092.8|1092|9
1649686910000|2022-04-11 14:21:50|1093.1|1092.5|1093.3|1092.3|1093.4|1092.5|1093.1|1092.3|3
1649686920000|2022-04-11 14:22:00|1093|1092.4|1092.8|1092.2|1093.4|1092.6|1092.7|1091.8|11
1649686930000|2022-04-11 14:22:10|1092.7|1092.1|1091.4|1090.4|1092.7|1092.1|1091.1|1090.2|22
1649686940000|2022-04-11 14:22:20|1091.3|1090.3|1089.8|1088.8|1091.3|1090.3|1089.5|1088.6|13
1649686950000|2022-04-11 14:22:30|1089.5|1088.9|1089.6|1089|1090.4|1089.4|1089.5|1088.8|8
1649686960000|2022-04-11 14:22:40|1089.7|1089.1|1090.4|1089.4|1090.6|1089.8|1089.7|1089.1|10
1649686970000|2022-04-11 14:22:50|1090.2|1089.6|1090.2|1089.6|1090.6|1089.8|1090.1|1089.5|58
1649686980000|2022-04-11 14:23:00|1090.4|1089.4|1091|1090.4|1091|1090.4|1090.3|1089.4|8
1649686990000|2022-04-11 14:23:10|1091.1|1090.5|1091.1|1090.5|1091.3|1090.7|1091|1090.4|3
1649687000000|2022-04-11 14:23:20|1091.2|1090.6|1091.3|1090.7|1091.6|1091|1090.9|1089.9|16
1649687010000|2022-04-11 14:23:30|1091.2|1090.6|1091.8|1091.2|1091.8|1091.2|1091.1|1090.5|4
1649687020000|2022-04-11 14:23:40|1092.1|1091.1|1091.9|1091.3|1092.2|1091.4|1091.6|1091|15
1649687030000|2022-04-11 14:23:50|1092.2|1091.2|1092.9|1092.3|1092.9|1092.3|1091.6|1091|14
1649687040000|2022-04-11 14:24:00|1093.3|1092.7|1093.8|1092.8|1093.8|1093.1|1093.3|1092.5|7
1649687050000|2022-04-11 14:24:10|1093.7|1093.1|1093.1|1092.5|1093.8|1093.2|1093.1|1092.5|8
1649687060000|2022-04-11 14:24:20|1093.2|1092.6|1093.2|1092.6|1093.5|1092.9|1093.2|1092.6|8
1649687070000|2022-04-11 14:24:30|1093.3|1092.7|1093.2|1092.2|1093.6|1092.8|1092.9|1092.1|5
1649687080000|2022-04-11 14:24:40|1093|1092.4|1094.2|1093.2|1094.2|1093.2|1093|1092.4|54
1649687090000|2022-04-11 14:24:50|1094|1093.4|1093.7|1093.1|1094|1093.4|1093.6|1093|11
1649687100000|2022-04-11 14:25:00|1093.9|1093.3|1093.8|1093.2|1094|1093.3|1093.8|1093|8
1649687110000|2022-04-11 14:25:10|1093.9|1093.3|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|4
1649687120000|2022-04-11 14:25:20|1094.1|1093.5|1094.5|1093.5|1094.5|1093.5|1094.1|1093.5|5
1649687130000|2022-04-11 14:25:30|1094.4|1093.8|1094.5|1093.5|1094.8|1094.2|1094.4|1093.5|5
1649687140000|2022-04-11 14:25:40|1094.3|1093.7|1094.2|1093.6|1094.6|1093.8|1094.2|1093.5|2
1649687150000|2022-04-11 14:25:50|1094.3|1093.3|1094|1093.4|1094.3|1093.4|1094|1093.2|2
1649687160000|2022-04-11 14:26:00|1094.4|1093.8|1094|1093.4|1094.7|1094.1|1094|1093.3|7
1649687170000|2022-04-11 14:26:10|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.6|1093|5
1649687180000|2022-04-11 14:26:20|1093.7|1093.1|1094.3|1093.3|1094.3|1093.4|1093.7|1093|8
1649687190000|2022-04-11 14:26:30|1094.1|1093.5|1093.9|1093.3|1094.3|1093.6|1093.9|1093.2|4
1649687200000|2022-04-11 14:26:40|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|5
1649687210000|2022-04-11 14:26:50|||||||||1
1649687220000|2022-04-11 14:27:00|1093.9|1093.3|1093.9|1093.3|1094|1093.4|1093.8|1093.2|14
1649687230000|2022-04-11 14:27:10|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|4
1649687240000|2022-04-11 14:27:20|1094.3|1093.7|1094.6|1094|1094.8|1094|1094.2|1093.6|4
1649687250000|2022-04-11 14:27:30|1094.5|1093.5|1094.2|1093.6|1094.5|1093.7|1094.2|1093.5|2
1649687260000|2022-04-11 14:27:40|1094.4|1093.4|1094.3|1093.7|1094.4|1093.8|1094.1|1093.2|12
1649687270000|2022-04-11 14:27:50|1094.4|1093.8|1094.3|1093.7|1094.8|1094|1094.3|1093.7|4
1649687280000|2022-04-11 14:28:00|1094.4|1093.8|1094.5|1093.9|1094.7|1094.1|1094.3|1093.6|15
1649687290000|2022-04-11 14:28:10|1094.4|1093.8|1094.7|1094.1|1094.8|1094.1|1094.4|1093.6|1
1649687300000|2022-04-11 14:28:20|1094.5|1093.9|1094.8|1094.2|1094.8|1094.2|1094.4|1093.7|8
1649687310000|2022-04-11 14:28:30|1094.7|1094.1|1094.7|1093.7|1094.8|1094.1|1094.6|1093.6|9
1649687320000|2022-04-11 14:28:40|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.3|1093.6|2
1649687330000|2022-04-11 14:28:50|1094.4|1093.8|1094.3|1093.3|1094.6|1093.8|1094.3|1093.1|9
1649687350000|2022-04-11 14:29:10|1094|1093.4|1093.7|1093.1|1094|1093.4|1093.6|1093|3
1649687360000|2022-04-11 14:29:20|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.6|1093|18
1649687370000|2022-04-11 14:29:30|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|5
1649687380000|2022-04-11 14:29:40|1093.7|1093.1|1093.8|1093.2|1094|1093.2|1093.6|1093|5
1649687390000|2022-04-11 14:29:50|1093.7|1093.1|1093.2|1092.6|1093.7|1093.1|1093|1092.4|4
1649687400000|2022-04-11 14:30:00|1093.5|1092.5|1092.7|1092.1|1093.5|1092.9|1092.7|1092|10
1649687410000|2022-04-11 14:30:10|1092.9|1091.9|1093.2|1092.6|1093.2|1092.6|1092.8|1091.8|14
1649687420000|2022-04-11 14:30:20|1093.3|1092.3|1093.8|1093.2|1093.8|1093.2|1092.9|1092.3|21
1649687430000|2022-04-11 14:30:30|1093.7|1092.7|1093.9|1093.3|1093.9|1093.3|1093.6|1092.7|3
1649687440000|2022-04-11 14:30:40|1093.8|1093.2|1093.8|1093.2|1094|1093.3|1093.7|1093|14
1649687450000|2022-04-11 14:30:50|1094|1093|1093.8|1093.2|1094|1093.3|1093.5|1092.9|5
1649687460000|2022-04-11 14:31:00|1093.6|1093|1093.8|1092.8|1093.8|1093|1093.6|1092.8|3
1649687470000|2022-04-11 14:31:10|1093.6|1093|1093.3|1092.7|1093.6|1093|1093.3|1092.7|10
1649687480000|2022-04-11 14:31:20|1093.2|1092.2|1093|1092.4|1093.3|1092.7|1093|1092|43
1649687490000|2022-04-11 14:31:30|1093.2|1092|1093.6|1092.6|1093.6|1092.8|1093.2|1092|5
1649687500000|2022-04-11 14:31:40|1093.3|1092.7|1093.9|1093.3|1094|1093.4|1093.2|1092.6|6
1649687510000|2022-04-11 14:31:50|1094.2|1093.6|1094.1|1093.1|1094.5|1093.6|1093.9|1093.1|11
1649687520000|2022-04-11 14:32:00|1093.9|1093.3|1094.7|1093.7|1094.7|1093.8|1093.9|1093.3|12
1649687530000|2022-04-11 14:32:10|1093.9|1093.3|1093.7|1093.1|1093.9|1093.3|1093.4|1092.8|12
1649687540000|2022-04-11 14:32:20|1093.4|1092.8|1093.7|1092.7|1093.7|1092.8|1093.3|1092.6|9
1649687550000|2022-04-11 14:32:30|1093.4|1092.8|1093.4|1092.8|1093.7|1092.9|1093.3|1092.6|2
1649687560000|2022-04-11 14:32:40|1093.3|1092.7|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|8
1649687570000|2022-04-11 14:32:50|1093.5|1092.9|1093.2|1092.6|1093.6|1093|1093.2|1092.6|4
1649687580000|2022-04-11 14:33:00|1093.3|1092.7|1093.2|1092.6|1093.6|1092.8|1093.2|1092.6|11
1649687590000|2022-04-11 14:33:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.2|1092.6|13
1649687600000|2022-04-11 14:33:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|5
1649687610000|2022-04-11 14:33:30|1093.3|1092.7|1092.5|1091.9|1093.3|1092.7|1092.5|1091.7|52
1649687620000|2022-04-11 14:33:40|1092.4|1091.8|1091.4|1090.8|1092.7|1091.9|1091.4|1090.8|9
1649687630000|2022-04-11 14:33:50|1090.7|1090.1|1090.5|1089.9|1090.8|1090.2|1090.5|1089.9|8
1649687640000|2022-04-11 14:34:00|1090.6|1090|1090.9|1090.3|1090.9|1090.3|1090|1089.4|19
1649687650000|2022-04-11 14:34:10|1091|1090.4|1090.4|1089.8|1091|1090.4|1090.4|1089.8|1
1649687660000|2022-04-11 14:34:20|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|11
1649687670000|2022-04-11 14:34:30|||||||||2
1649687680000|2022-04-11 14:34:40|1090.4|1089.8|1090|1089.4|1090.6|1089.8|1090|1089.3|10
1649687690000|2022-04-11 14:34:50|1090.3|1089.3|1090.1|1089.5|1090.4|1089.8|1090.1|1089.3|5
1649687700000|2022-04-11 14:35:00|1090|1089.4|1089.4|1088.8|1090|1089.4|1089.4|1088.8|8
1649687710000|2022-04-11 14:35:10|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|7
1649687720000|2022-04-11 14:35:20|1089.3|1088.7|1088.6|1087.6|1089.3|1088.7|1088.4|1087.6|10
1649687730000|2022-04-11 14:35:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|2
1649687740000|2022-04-11 14:35:40|1088.3|1087.7|1088|1087.4|1088.3|1087.7|1087.9|1087.3|8
1649687750000|2022-04-11 14:35:50|1087.9|1087.3|1088.2|1087.2|1088.4|1087.8|1087.9|1087.1|10
1649687760000|2022-04-11 14:36:00|1088|1087.4|1087.6|1086.6|1088.2|1087.6|1087.4|1086.6|14
1649687770000|2022-04-11 14:36:10|1087|1086.4|1086.9|1086.3|1087.2|1086.6|1086.9|1086.2|4
1649687780000|2022-04-11 14:36:20|1085.8|1085.2|1085.4|1084.8|1085.8|1085.2|1085.4|1084.8|36
1649687790000|2022-04-11 14:36:30|1085.3|1084.7|1085.2|1084.6|1085.6|1084.9|1085.2|1084.3|20
1649687800000|2022-04-11 14:36:40|1085.3|1084.7|1084.8|1084.2|1085.7|1085|1084.8|1084.2|38
1649687810000|2022-04-11 14:36:50|1085.1|1084.1|1083.4|1082.8|1085.1|1084.3|1083.4|1082.8|13
1649687820000|2022-04-11 14:37:00|1083.9|1082.9|1085.2|1084.6|1085.5|1084.8|1083.9|1082.9|45
1649687830000|2022-04-11 14:37:10|1084.7|1084.1|1084.8|1083.8|1085.1|1084.1|1084.3|1083.7|21
1649687840000|2022-04-11 14:37:20|1084.6|1084|1084.6|1083.6|1084.6|1084|1084.4|1083.6|3
1649687850000|2022-04-11 14:37:30|1084.4|1083.8|1084.6|1083.6|1084.6|1083.8|1084.4|1083.6|2
1649687860000|2022-04-11 14:37:40|1084.4|1083.8|1085.3|1084.7|1085.4|1084.8|1084.4|1083.6|51
1649687870000|2022-04-11 14:37:50|1085|1084.4|1085.5|1084.9|1085.5|1084.9|1084.8|1084.1|21
1649687880000|2022-04-11 14:38:00|1085.6|1085|1085.3|1084.3|1085.7|1085|1085|1084.3|6
1649687890000|2022-04-11 14:38:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|3
1649687900000|2022-04-11 14:38:20|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|4
1649687910000|2022-04-11 14:38:30|1084.4|1083.8|1084.5|1083.9|1084.9|1084.1|1084.4|1083.8|4
1649687920000|2022-04-11 14:38:40|1084.6|1084|1084.6|1084|1084.7|1084.1|1084.6|1084|2
1649687930000|2022-04-11 14:38:50|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|8
1649687940000|2022-04-11 14:39:00|1085.3||1085.3||1085.3||1085.3||3
1649687950000|2022-04-11 14:39:10|1085.2|1084.6|1085.7|1084.7|1085.7|1085|1085.2|1084.5|6
1649687960000|2022-04-11 14:39:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|2
1649687970000|2022-04-11 14:39:30|1085.8|1084.8|1085.2|1084.6|1085.8|1084.8|1085.2|1084.4|6
1649687980000|2022-04-11 14:39:40|||||||||1
1649687990000|2022-04-11 14:39:50|1085.1|1084.5|1084.7|1084.1|1085.1|1084.5|1084.6|1083.8|16
1649688000000|2022-04-11 14:40:00|1084.8|1084.2|1085.1|1084.5|1085.3|1084.5|1084.8|1084|12
1649688010000|2022-04-11 14:40:10|1085.3|1084.3|1085|1084|1085.3|1084.4|1085|1084|4
1649688020000|2022-04-11 14:40:20|1084.7|1084.1|1084.5|1083.9|1084.8|1084.1|1084.4|1083.8|13
1649688030000|2022-04-11 14:40:30|1084.6|1084|1085|1084|1085|1084|1084.6|1083.9|4
1649688040000|2022-04-11 14:40:40|1085.4|1084.4|1085|1084.4|1085.4|1084.6|1085|1084.4|3
1649688050000|2022-04-11 14:40:50|1084.9|1084.3|1085|1084|1085|1084.3|1084.9|1084|3
1649688060000|2022-04-11 14:41:00|1084.8|1084.2|1086.3|1085.7|1086.5|1085.9|1084.8|1084|14
1649688070000|2022-04-11 14:41:10|1086.2|1085.6|1086.8|1085.8|1087|1086.3|1086.2|1085.6|8
1649688080000|2022-04-11 14:41:20|1086.4|1085.4|1086.4|1085.8|1086.4|1085.8|1086.2|1085.4|1
1649688090000|2022-04-11 14:41:30|1085.9|1084.9|1085.9|1085.3|1085.9|1085.3|1085.9|1084.9|21
1649688100000|2022-04-11 14:41:40|1086|1085.4|1085.5|1084.9|1086|1085.4|1085.5|1084.8|12
1649688110000|2022-04-11 14:41:50|1085.3|1084.7|1085.3|1084.3|1085.3|1084.7|1084.8|1084.1|3
1649688120000|2022-04-11 14:42:00|1085.1|1084.5|1085.3|1084.3|1085.3|1084.6|1085|1084.3|3
1649688130000|2022-04-11 14:42:10|||||||||1
1649688140000|2022-04-11 14:42:20|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084|2
1649688150000|2022-04-11 14:42:30|1085|1084|1085|1084|1085|1084.4|1084.9|1084|4
1649688160000|2022-04-11 14:42:40|1085.1|1084.1|1085.3|1084.3|1085.5|1084.9|1085|1084.1|6
1649688170000|2022-04-11 14:42:50|1085|1084.4|1085|1084.4|1085.1|1084.5|1085|1084.4|3
1649688180000|2022-04-11 14:43:00|1085.3|1084.3|1085|1084.4|1085.3|1084.4|1085|1084.3|6
1649688190000|2022-04-11 14:43:10|1085.3|1084.7|1085.5|1084.9|1085.6|1084.9|1085.3|1084.5|7
1649688200000|2022-04-11 14:43:20|1085.3|1084.7|1085.7|1084.7|1085.7|1084.9|1085.3|1084.5|4
1649688210000|2022-04-11 14:43:30|1085.6|1084.6|1085.5|1084.9|1085.6|1084.9|1085.5|1084.6|1
1649688220000|2022-04-11 14:43:40|1085.6|1084.6|1084.8|1084.2|1085.6|1084.7|1084.8|1084|3
1649688230000|2022-04-11 14:43:50|1084|1083.4|1084|1083.4|1084.3|1083.4|1084|1083.3|13
1649688240000|2022-04-11 14:44:00|1084.1|1083.5|1083.3|1082.7|1084.1|1083.5|1083.3|1082.7|15
1649688250000|2022-04-11 14:44:10|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.6|1082|21
1649688260000|2022-04-11 14:44:20|1083|1082.4|1083.1|1082.1|1083.1|1082.4|1083|1082.1|18
1649688270000|2022-04-11 14:44:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1
1649688280000|2022-04-11 14:44:40|1083.1|1082.1|1084.5|1083.9|1084.5|1083.9|1083.1|1082.1|20
1649688290000|2022-04-11 14:44:50|1084.9|1084.3|1084.9|1084.3|1085|1084.3|1084.7|1084|8
1649688300000|2022-04-11 14:45:00|1084.6|1084|1083.9|1083.3|1084.8|1084|1083.9|1083.1|3
1649688310000|2022-04-11 14:45:10|1083.8|1083.2|1084.1|1083.1|1084.1|1083.3|1083.7|1083.1|6
1649688320000|2022-04-11 14:45:20|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|2
1649688330000|2022-04-11 14:45:30|1084.2|1082.7|1084.1|1083.1|1084.2|1083.4|1083.9|1082.7|17
1649688340000|2022-04-11 14:45:40|1083.9|1083.3|1083|1082.4|1084.1|1083.3|1083|1082.4|18
1649688350000|2022-04-11 14:45:50|1083.5|1082.9|1083.1|1082.5|1083.5|1082.9|1083.1|1082.5|5
1649688360000|2022-04-11 14:46:00|1083.2|1082.6|1082.9|1082.3|1083.2|1082.6|1082.9|1082.3|3
1649688370000|2022-04-11 14:46:10|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|4
1649688380000|2022-04-11 14:46:20|1083.1|1082.1|1083|1082.4|1083.1|1082.4|1083|1082.1|46
1649688390000|2022-04-11 14:46:30|1083.3|1082.7|1084.1|1083.1|1084.1|1083.3|1083.3|1082.5|3
1649688400000|2022-04-11 14:46:40|1084.2|1083.2|1084.5|1083.9|1084.7|1083.9|1084|1083.2|16
1649688410000|2022-04-11 14:46:50|1084.4|1083.8|1084.2|1083.2|1084.6|1083.8|1083.9|1083|9
1649688420000|2022-04-11 14:47:00|1084|1083.4|1083.7|1083.1|1084.2|1083.4|1083.5|1082.9|3
1649688430000|2022-04-11 14:47:10|1084.2|1083.2|1084|1083.4|1084.3|1083.5|1084|1083.2|4
1649688440000|2022-04-11 14:47:20|1084.5|1083.5|1083.7|1083.1|1084.7|1083.9|1083.7|1082.9|11
1649688450000|2022-04-11 14:47:30|1084|1083|1083.6|1082.6|1084|1083.1|1083.6|1082.6|7
1649688460000|2022-04-11 14:47:40|1083.5|1082.9|1084|1083.4|1084.4|1083.5|1083.5|1082.9|9
1649688470000|2022-04-11 14:47:50|1083.7|1083.1|1084|1083.4|1084.1|1083.5|1083.7|1083.1|18
1649688480000|2022-04-11 14:48:00|1084.2|1083.6|1084.4|1083.8|1085|1084.4|1084.2|1083.6|17
1649688490000|2022-04-11 14:48:10|1084.2|1083.6|1084.2|1083.6|1084.8|1084|1084.2|1083.5|3
1649688500000|2022-04-11 14:48:20|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|5
1649688510000|2022-04-11 14:48:30|1084.8|1084.2|1085.2|1084.6|1085.2|1084.6|1084.8|1084.1|7
1649688520000|2022-04-11 14:48:40|1084.6|1084|1085.1|1084.1|1085.6|1084.7|1084.5|1083.8|24
1649688530000|2022-04-11 14:48:50|1084.8|1084.2|1085.5|1084.9|1085.5|1084.9|1084.7|1083.8|13
1649688540000|2022-04-11 14:49:00|1085.6|1084.6|1085.4|1084.8|1085.6|1084.8|1085.4|1084.6|8
1649688550000|2022-04-11 14:49:10|1085.6|1084.6|1085.8|1084.8|1085.8|1084.8|1085|1084.4|11
1649688560000|2022-04-11 14:49:20|1085.6|1085|1085.1|1084.5|1085.6|1085|1085.1|1084.5|4
1649688570000|2022-04-11 14:49:30|1085|1084.4|1085.1|1084.5|1085.2|1084.6|1085|1084.4|3
1649688580000|2022-04-11 14:49:40|1084.9|1083.9|1085.1|1084.1|1085.1|1084.1|1084.9|1083.9|5
1649688590000|2022-04-11 14:49:50|1085|1084.4|1085.4|1084.8|1085.8|1085.2|1085|1084.4|5
1649688600000|2022-04-11 14:50:00|1085.6|1085|1088.8|1088.2|1088.9|1088.3|1085.5|1084.9|97
1649688610000|2022-04-11 14:50:10|1088.9|1088.3|1089.4|1088.4|1089.7|1088.9|1088|1087.2|24
1649688620000|2022-04-11 14:50:20|1089.1|1088.8|1088.9|1088.3|1089.7|1088.8|1088.9|1088.3|50
1649688630000|2022-04-11 14:50:30|1089|1088|1088.5|1087.9|1089.1|1088.2|1088.2|1087.5|8
1649688640000|2022-04-11 14:50:40|1088.6|1087.6|1088.5|1087.5|1088.6|1087.6|1088|1087.4|4
1649688650000|2022-04-11 14:50:50|1088.4|1087.4|1087.1|1086.1|1088.4|1087.5|1087|1086.1|1
1649688660000|2022-04-11 14:51:00|1087|1086|1088.4|1087.4|1088.4|1087.4|1086.9|1086|19
1649688670000|2022-04-11 14:51:10|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|3
1649688680000|2022-04-11 14:51:20|1088|1087.4|1088.2|1087.6|1088.4|1087.7|1088|1087.4|6
1649688690000|2022-04-11 14:51:30|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|3
1649688700000|2022-04-11 14:51:40|1087.9|1087.3|1088.1|1087.5|1088.1|1087.5|1087.9|1087.3|5
1649688710000|2022-04-11 14:51:50|1088|1087.4|1088.4|1087.4|1088.4|1087.4|1088|1087.3|10
1649688720000|2022-04-11 14:52:00|1088.2|1087.6|1088.7|1088.1|1088.8|1088.2|1088.2|1087.6|9
1649688730000|2022-04-11 14:52:10|1088.9|1088.3|1089|1088|1089.4|1088.7|1088.9|1088|7
1649688740000|2022-04-11 14:52:20|1088.9|1088.3|1089|1088|1089|1088.3|1088.9|1088|2
1649688750000|2022-04-11 14:52:30|1088.9|1088.3|1089|1088|1089|1088.3|1088.9|1088|2
1649688760000|2022-04-11 14:52:40|1088.8|1088.2|1089|1088|1089|1088.3|1088.2|1087.5|5
1649688770000|2022-04-11 14:52:50|1088.9|1088.3|1089.3|1088.7|1089.5|1088.7|1088.9|1088.3|2
1649688780000|2022-04-11 14:53:00|1089.4|1088.4|1088.9|1088.3|1089.4|1088.5|1088.9|1088.2|1
1649688790000|2022-04-11 14:53:10|1089.5|1088.5|1089.2|1088.6|1089.5|1088.6|1089.2|1088.4|3
1649688800000|2022-04-11 14:53:20|1089.4|1088.4|1088.6|1087.6|1089.4|1088.5|1088.5|1087.6|29
1649688810000|2022-04-11 14:53:30|1088.7|1088.1|1089.1|1088.5|1089.1|1088.5|1088.7|1087.9|2
1649688820000|2022-04-11 14:53:40|1089.4|1088.4|1089.1|1088.5|1089.4|1088.5|1089.1|1088.4|2
1649688830000|2022-04-11 14:53:50|1088.5|1087.9|1088.4|1087.8|1088.6|1087.9|1088|1087.4|6
1649688840000|2022-04-11 14:54:00|1088.6|1087.6|1089|1088|1089|1088|1088.5|1087.6|2
1649688850000|2022-04-11 14:54:10|1088.9|1087.9|1089.5|1088.5|1089.5|1088.6|1088.8|1087.9|5
1649688860000|2022-04-11 14:54:20|1089.1|1088.9|1089.1|1088.5|1089.1|1088.9|1089.1|1088.5|6
1649688870000|2022-04-11 14:54:30|1089.2|1088.6|1089.6|1089|1090|1089.1|1089.2|1088.6|2
1649688880000|2022-04-11 14:54:40|1089.8|1088.8|1089.6|1089|1089.8|1089|1089.6|1088.7|0
1649688890000|2022-04-11 14:54:50|1089.7|1088.7|1090|1089|1090|1089.1|1089.7|1088.7|3
1649688900000|2022-04-11 14:55:00|1089.7|1089.1|1089|1088.4|1089.7|1089.1|1089|1088.4|5
1649688910000|2022-04-11 14:55:10|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|2
1649688920000|2022-04-11 14:55:20|1089|1088.4|1088.4|1087.4|1089|1088.4|1088.4|1087.4|2
1649688930000|2022-04-11 14:55:30|1088.1|1087.5|1088.8|1087.8|1088.8|1088.1|1088.1|1087.4|2
1649688940000|2022-04-11 14:55:40|1088.6|1088|1088.1|1087.5|1088.9|1088|1088.1|1087.5|1
1649688950000|2022-04-11 14:55:50|1088.4|1087.4|1088|1087.4|1088.4|1087.5|1088|1087.4|13
1649688960000|2022-04-11 14:56:00|1088.1|1087.5|1088.2|1087.6|1088.4|1087.8|1088.1|1087.5|3
1649688970000|2022-04-11 14:56:10|1088.3|1087.7|1088.2|1087.6|1088.3|1087.7|1088.2|1087.6|5
1649688980000|2022-04-11 14:56:20|1088.3|1087.7|1089.4|1088.8|1089.4|1088.8|1088.2|1087.6|10
1649688990000|2022-04-11 14:56:30|1089.9|1088.9|1089.3|1087.8|1090|1089.4|1089.3|1087.8|18
1649689000000|2022-04-11 14:56:40|1089.1|1088.1|1089.3|1087.8|1089.3|1088.1|1089.1|1087.8|0
1649689010000|2022-04-11 14:56:50|1089.1|1088.1|1089.3|1088.3|1089.3|1088.5|1089.1|1088.1|3
1649689020000|2022-04-11 14:57:00|1089.1|1088.5|1089.1|1088.5|1089.4|1088.6|1089.1|1088.4|1
1649689030000|2022-04-11 14:57:10|1089.2|1088.6|1089|1088.4|1089.3|1088.6|1089|1088.3|4
1649689040000|2022-04-11 14:57:20|1088.8|1088.2|1089|1088|1089.1|1088.2|1088.7|1087.7|6
1649689050000|2022-04-11 14:57:30|1089.1|1088.1|1088.9|1087.9|1089.1|1088.1|1088.6|1087.9|62
1649689060000|2022-04-11 14:57:40|1088.8|1088.2|1089|1088|1089|1088.2|1088.7|1088|0
1649689070000|2022-04-11 14:57:50|1088.7|1088.1|1088.5|1087.9|1088.8|1088.1|1088.5|1087.8|3
1649689080000|2022-04-11 14:58:00|1088.8|1087.8|1088.7|1087.7|1088.9|1088|1088.5|1087.7|6
1649689090000|2022-04-11 14:58:10|1088.6|1088|1088.8|1088.2|1088.9|1088.3|1088.6|1087.9|5
1649689100000|2022-04-11 14:58:20|1088.7|1087.8|1088.5|1087.5|1088.7|1087.9|1088.2|1087.5|6
1649689110000|2022-04-11 14:58:30|1088.2|1087.6|1088.5|1087.5|1088.5|1087.7|1088.2|1087.5|5
1649689120000|2022-04-11 14:58:40|1088.2|1087.6|1088.3|1087.7|1088.5|1087.7|1088.2|1087.5|10
1649689130000|2022-04-11 14:58:50|1088.5|1087.5|1088.5|1087.5|1088.5|1087.8|1088.2|1087.5|6
1649689140000|2022-04-11 14:59:00|1088.2|1087.6|1088.3|1087.7|1088.7|1088.1|1088.2|1087.5|18
1649689150000|2022-04-11 14:59:10|1088.7||1088.7||1088.7||1088.7||4
1649689160000|2022-04-11 14:59:20|1088.5|1087.9|1089.7|1088.7|1089.7|1088.9|1088.5|1087.9|10
1649689170000|2022-04-11 14:59:30|1089.5|1088.9|1089.8|1089.2|1089.8|1089.2|1089.5|1088.9|2
1649689180000|2022-04-11 14:59:40|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|12
1649689190000|2022-04-11 14:59:50|1090|1089|1089.4|1088.4|1090|1089.1|1089.4|1088.4|2
1649689200000|2022-04-11 15:00:00|1089.6|1088.8|1089.6|1088.6|1089.6|1088.8|1089.4|1088.6|7
1649689210000|2022-04-11 15:00:10|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1
1649689220000|2022-04-11 15:00:20|1089.6|1088.6|1089.6|1089|1090|1089.1|1089.5|1088.6|20
1649689230000|2022-04-11 15:00:30|1089.5|1088.9|1089.9|1088.9|1089.9|1089.1|1089.5|1088.9|1
1649689240000|2022-04-11 15:00:40|||||||||2
1649689250000|2022-04-11 15:00:50|1090|1089|1089.8|1089.2|1090|1089.3|1089.8|1089|4
1649689260000|2022-04-11 15:01:00|1089.5|1088.9|1089.4|1088.8|1089.6|1089|1089.3|1088.5|4
1649689270000|2022-04-11 15:01:10|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|3
1649689280000|2022-04-11 15:01:20|1090.4|1089.4|1090.2|1089.6|1090.7|1089.8|1090.2|1089.4|21
1649689290000|2022-04-11 15:01:30|1090.3|1089.7|1090.7|1090.1|1091|1090.1|1090.3|1089.7|17
1649689300000|2022-04-11 15:01:40|1090.6|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|10
1649689310000|2022-04-11 15:01:50|1091.1|1090.5|1092.1|1091.5|1092.1|1091.5|1090.9|1090|7
1649689320000|2022-04-11 15:02:00|1092.8|1092.2|1093.1|1092.5|1093.2|1092.5|1092.8|1091.9|3
1649689330000|2022-04-11 15:02:10|1093.5|1092.7|1093|1092.4|1093.5|1092.7|1092.6|1091.6|8
1649689340000|2022-04-11 15:02:20|1093.1|1092.1|1092.9|1091.9|1093.1|1092.3|1092.8|1091.9|2
1649689350000|2022-04-11 15:02:30|1092.7|1092.1|1092.6|1092|1093|1092.2|1092.6|1092|4
1649689360000|2022-04-11 15:02:40|1092.8|1091.8|1092.7|1091.7|1092.8|1091.8|1092.4|1091.6|3
1649689370000|2022-04-11 15:02:50|1092.8|1091.8|1093|1092|1093|1092|1092.8|1091.8|1
1649689380000|2022-04-11 15:03:00|1092.8|1092.2|1093.1|1092.1|1093.1|1092.3|1092.7|1091.9|5
1649689390000|2022-04-11 15:03:10|1093.4|1092.5|1093.7|1093.1|1094|1093.1|1093.1|1092.5|26
1649689400000|2022-04-11 15:03:20|1093.9|1093.3|1094|1093|1094.1|1093.3|1093.7|1093|2
1649689410000|2022-04-11 15:03:30|1093.8|1093.2|1094|1093|1094|1093.2|1093.8|1093|2
1649689420000|2022-04-11 15:03:40|1093.7|1093.1|1093|1092.4|1093.7|1093.1|1093|1092|13
1649689430000|2022-04-11 15:03:50|1093.2|1092.6|1093.7|1093.1|1093.8|1093.1|1093.2|1092.4|18
1649689440000|2022-04-11 15:04:00|1094|1093|1094.2|1093.6|1094.2|1093.6|1093.7|1092.9|4
1649689450000|2022-04-11 15:04:10|1094.3|1093.7|1094.8|1094.2|1095.1|1094.5|1094.3|1093.7|5
1649689460000|2022-04-11 15:04:20|1094.7|1094.1|1094.3|1093.7|1094.7|1094.1|1094.3|1093.7|4
1649689470000|2022-04-11 15:04:30|1094.7||1094.7||1094.7||1094.7||6
1649689480000|2022-04-11 15:04:40|1094.5|1093.9|1093.7|1093.1|1094.5|1093.9|1093.5|1092.9|5
1649689490000|2022-04-11 15:04:50|1093.9|1093.3|1093.6|1093|1094|1093.3|1093.6|1092.9|3
1649689500000|2022-04-11 15:05:00|1093.5|1092.9|1093.3|1092.7|1093.5|1092.9|1093.3|1092.5|2
1649689510000|2022-04-11 15:05:10|1093.9|1093.3|1093.7|1093.1|1094|1093.4|1093.7|1093.1|12
1649689520000|2022-04-11 15:05:20|1093.5|1092.7|1093.2|1092.6|1093.7|1092.9|1093.2|1092.5|4
1649689530000|2022-04-11 15:05:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|4
1649689540000|2022-04-11 15:05:40|1094.1|1093.1|1093.7|1092.7|1094.1|1093.1|1093.7|1092.7|6
1649689550000|2022-04-11 15:05:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|2
1649689560000|2022-04-11 15:06:00|||||||||6
1649689570000|2022-04-11 15:06:10|1093.7|1092.7|1093.3|1092.7|1094.3|1093.5|1093.3|1092.7|11
1649689580000|2022-04-11 15:06:20|1093.4|1092.8|1093.5|1092.9|1093.8|1092.9|1093.3|1092.6|12
1649689590000|2022-04-11 15:06:30|1093.6|1093|1093.6|1093|1093.6|1093|1093.5|1092.9|2
1649689600000|2022-04-11 15:06:40|1093.5|1092.9|1093|1092.4|1093.6|1092.9|1093|1092.1|3
1649689610000|2022-04-11 15:06:50|1093.2|1092.2|1092.8|1091.8|1093.2|1092.2|1092.8|1091.8|2
1649689620000|2022-04-11 15:07:00|1092.6|1092|1092.5|1091.9|1092.8|1092.1|1092.2|1091.6|7
1649689630000|2022-04-11 15:07:10|1092.6|1092|1092.7|1091.7|1092.8|1092.1|1092.3|1091.7|7
1649689640000|2022-04-11 15:07:20|1092.3|1091.9|1092.5|1091.9|1092.5|1091.9|1092.3|1091.9|6
1649689650000|2022-04-11 15:07:30|1092.6|1092|1092.7|1092.1|1092.7|1092.1|1092.5|1091.9|4
1649689660000|2022-04-11 15:07:40|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|4
1649689670000|2022-04-11 15:07:50|1092.6|1092|1092.8|1091.8|1093.1|1092.1|1092.5|1091.8|15
1649689680000|2022-04-11 15:08:00|1092.3|1091.7|1092.2|1091.6|1092.3|1091.7|1092.2|1091.6|1
1649689690000|2022-04-11 15:08:10|||||||||1
1649689700000|2022-04-11 15:08:20|1092.4|1091.8|1092.6|1091.6|1092.6|1091.8|1092.1|1091.3|23
1649689710000|2022-04-11 15:08:30|||||||||25
1649689720000|2022-04-11 15:08:40|||||||||3
1649689730000|2022-04-11 15:08:50|1093.5|1092.9|1093.2|1092.6|1093.5|1092.9|1093.2|1092.6|8
1649689740000|2022-04-11 15:09:00|1093|1092.4|1092.7|1092.1|1093|1092.4|1092.7|1092.1|3
1649689750000|2022-04-11 15:09:10|||||||||3
1649689760000|2022-04-11 15:09:20|||||||||2
1649689770000|2022-04-11 15:09:30|||||||||6
1649689780000|2022-04-11 15:09:40|||||||||3
1649689790000|2022-04-11 15:09:50|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1093|1092.2|4
1649689800000|2022-04-11 15:10:00|1093.2|1092.6|1093.6|1092.6|1093.6|1092.8|1093.2|1092.5|4
1649689810000|2022-04-11 15:10:10|||||||||2
1649689820000|2022-04-11 15:10:20|1093.3|1092.7|1093.2|1092.6|1093.6|1092.7|1093.2|1092.5|2
1649689830000|2022-04-11 15:10:30|1093|1092.4|1092.7|1092.1|1093.1|1092.4|1092.7|1092.1|7
1649689840000|2022-04-11 15:10:40|1093|1092|1092.7|1092.1|1093|1092.1|1092.7|1092|4
1649689850000|2022-04-11 15:10:50|1092.5|1091.9|1092.7|1091.7|1092.7|1091.9|1092.5|1091.7|24
1649689860000|2022-04-11 15:11:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|5
1649689870000|2022-04-11 15:11:10|1092.3|1091.7|1091.5|1090.5|1092.3|1091.7|1091.5|1090.5|18
1649689880000|2022-04-11 15:11:20|1091.4|1090.4|1091.9|1091.3|1091.9|1091.3|1091.2|1090.4|25
1649689890000|2022-04-11 15:11:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|13
1649689900000|2022-04-11 15:11:40|1091.5|1090.9|1090.8|1089.8|1091.5|1090.9|1090.5|1089.7|50
1649689910000|2022-04-11 15:11:50|1090.5|1089.9|1090.7|1090.1|1090.8|1090.2|1090.5|1089.9|4
1649689920000|2022-04-11 15:12:00|1090.6|1089.6|1088.8|1088.2|1090.6|1089.6|1088.4|1087.6|17
1649689930000|2022-04-11 15:12:10|1088.7|1088.1|1088.3|1087.3|1089|1088.3|1088|1087.2|8
1649689940000|2022-04-11 15:12:20|1088.1|1087.5|1088.3|1087.7|1088.7|1088.1|1088.1|1087.5|9
1649689950000|2022-04-11 15:12:30|1088.1|1087.5|1088.1|1087.5|1088.6|1087.7|1088|1087.1|25
1649689960000|2022-04-11 15:12:40|1088|1087.4|1088.6|1087.6|1088.6|1087.6|1088|1087.4|4
1649689970000|2022-04-11 15:12:50|1088.7|1088.1|1089.5|1088.5|1089.7|1088.6|1088.7|1088.1|4
1649689980000|2022-04-11 15:13:00|1089|1088.9|1089.6|1088.6|1089.6|1088.9|1088.6|1088|15
1649689990000|2022-04-11 15:13:10|1089.5|1088.5|1089.9|1088.9|1089.9|1088.9|1089.1|1088.4|13
1649690000000|2022-04-11 15:13:20|1089.7|1089.1|1091|1090|1091.1|1090.1|1089.7|1089.1|13
1649690010000|2022-04-11 15:13:30|1091.5|1090.5|1091.8|1090.8|1091.9|1090.9|1091.3|1090.5|7
1649690020000|2022-04-11 15:13:40|1092|1091|1092|1091|1092|1091|1092|1091|9
1649690030000|2022-04-11 15:13:50|1092.1|1091.1|1092|1091|1092.1|1091.3|1091.9|1091|3
1649690040000|2022-04-11 15:14:00|1092.1|1091.1|1092|1091.4|1092.1|1091.4|1092|1091.1|3
1649690050000|2022-04-11 15:14:10|1091.8|1091.2|1091.9|1090.9|1091.9|1091.2|1091.7|1090.9|5
1649690060000|2022-04-11 15:14:20|1092.1|1090.6|1092|1091.4|1092.1|1091.4|1091.8|1090.5|1
1649690070000|2022-04-11 15:14:30|1091.9|1091.3|1092.4|1091.4|1092.4|1091.4|1091.9|1091.3|3
1649690080000|2022-04-11 15:14:40|1092.3|1091.3|1092.3|1091.7|1092.5|1091.7|1092.3|1091.3|3
1649690090000|2022-04-11 15:14:50|1092.2|1091.6|1092.4|1091.4|1092.4|1091.6|1092.2|1091.3|3
1649690100000|2022-04-11 15:15:00|1092.1|1091.5|1092.1|1091.1|1092.1|1091.5|1092.1|1091.1|5
1649690110000|2022-04-11 15:15:10|1091.8|1090.8|1091.9|1090.9|1092.2|1091.2|1091.2|1090.6|4
1649690120000|2022-04-11 15:15:20|1091.7|1090.7|1091.4|1090.4|1091.7|1090.8|1091|1090|6
1649690130000|2022-04-11 15:15:30|1091.2|1090.6|1091.2|1090.2|1091.2|1090.6|1091.1|1090.2|3
1649690140000|2022-04-11 15:15:40|1091.1|1090.1|1091.1|1090.5|1091.2|1090.5|1091.1|1090.1|3
1649690150000|2022-04-11 15:15:50|1091.4|1090.4|1091.1|1090.5|1091.4|1090.5|1091.1|1090.4|1
1649690160000|2022-04-11 15:16:00|1091.4|1090.4|1091.5|1090.5|1091.9|1090.9|1091.3|1090.4|4
1649690170000|2022-04-11 15:16:10|1091.7|1090.7|1091.9|1090.9|1092.1|1091.2|1091.7|1090.7|2
1649690180000|2022-04-11 15:16:20|||||||||3
1649690190000|2022-04-11 15:16:30|1091.6|1091|1091.7|1090.7|1091.7|1091|1091.1|1090.4|7
1649690200000|2022-04-11 15:16:40|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|3
1649690210000|2022-04-11 15:16:50|1092.1|1091.5|1092.4|1091.4|1092.4|1091.5|1092.1|1091.4|4
1649690220000|2022-04-11 15:17:00|1092.1|1091.5|1092.7|1091.7|1092.7|1091.7|1092|1091.1|10
1649690230000|2022-04-11 15:17:10|1092.4|1091.8|1092.2|1091.2|1092.4|1091.8|1092|1091.2|3
1649690240000|2022-04-11 15:17:20|||||||||2
1649690250000|2022-04-11 15:17:30|||||||||3
1649690260000|2022-04-11 15:17:40|1092|1091.4|1091.9|1090.9|1092.2|1091.4|1091.9|1090.9|3
1649690270000|2022-04-11 15:17:50|1091.8|1091.2|1092.4|1091.4|1092.4|1091.5|1091.8|1091.2|8
1649690280000|2022-04-11 15:18:00|1092.2|1091.6|1092.1|1091.5|1092.2|1091.6|1092|1091.4|4
1649690290000|2022-04-11 15:18:10|1092|1091.4|1091.8|1091.2|1092|1091.4|1091.8|1091.2|3
1649690300000|2022-04-11 15:18:20|1091.6|1091|1091.4|1090.4|1091.7|1091|1091.3|1090.4|1
1649690310000|2022-04-11 15:18:30|1091.5|1090.5|1091.4|1090.4|1091.5|1090.6|1091|1090.2|6
1649690320000|2022-04-11 15:18:40|1091.3|1090.7|1091.4|1090.4|1091.4|1090.7|1091.1|1090.4|2
1649690330000|2022-04-11 15:18:50|1091.1|1090.5|1091.2|1090.6|1091.4|1090.7|1091.1|1090.4|4
1649690340000|2022-04-11 15:19:00|1091.7|1090.7|1091.2|1090.2|1091.7|1090.8|1091.2|1090.2|7
1649690350000|2022-04-11 15:19:10|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|4
1649690360000|2022-04-11 15:19:20|1091.6|1090.4|1091.4|1090.8|1091.6|1090.8|1091.4|1090.4|8
1649690370000|2022-04-11 15:19:30|1091.6|1090.6|1090.5|1089.9|1091.6|1090.9|1090.5|1089.5|8
1649690380000|2022-04-11 15:19:40|1090.6|1089.6|1090|1089.4|1090.7|1089.9|1090|1089.4|5
1649690390000|2022-04-11 15:19:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|4
1649690400000|2022-04-11 15:20:00|1090.7|1089.7|1090|1089.4|1090.7|1090.1|1089.9|1089.3|12
1649690410000|2022-04-11 15:20:10|1090.6|1090|1090.1|1089.1|1090.9|1090.3|1090|1089|9
1649690420000|2022-04-11 15:20:20|1090.2|1089.2|1090|1089.4|1090.5|1089.9|1090|1089.2|9
1649690430000|2022-04-11 15:20:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1649690440000|2022-04-11 15:20:40|1089.8|1089.2|1089.8|1089.2|1089.9|1089.3|1089.5|1088.8|5
1649690450000|2022-04-11 15:20:50|1089.5|1088.9|1089.7|1088.7|1089.7|1089|1089.4|1088.7|3
1649690460000|2022-04-11 15:21:00|1089.6|1089|1090|1089.4|1090.2|1089.6|1089.6|1089|3
1649690470000|2022-04-11 15:21:10|1089.9|1089.3|1089.5|1088.9|1089.9|1089.3|1089.5|1088.9|2
1649690480000|2022-04-11 15:21:20|1089.9|1089.1|1089.6|1089|1090|1089.1|1089.6|1088.9|10
1649690490000|2022-04-11 15:21:30|1089.9|1089.3|1089.7|1089.1|1089.9|1089.3|1089.7|1089.1|5
1649690500000|2022-04-11 15:21:40|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.3|1088.7|7
1649690510000|2022-04-11 15:21:50|1089.9|1089.3|1089.5|1088.9|1090.2|1089.3|1089.5|1088.9|3
1649690520000|2022-04-11 15:22:00|1089.6|1089|1089.9|1088.9|1089.9|1089|1089.6|1088.9|1
1649690530000|2022-04-11 15:22:10|1090.2|1089.2|1089.6|1089|1090.2|1089.2|1089.6|1089|2
1649690540000|2022-04-11 15:22:20|1089.5|1088.9|1089.1|1088.5|1089.5|1088.9|1089.1|1088.4|12
1649690550000|2022-04-11 15:22:30|1089.2|1088.2|1089.1|1088.5|1089.2|1088.5|1089|1088.2|6
1649690560000|2022-04-11 15:22:40|1089.2|1088.6|1089.2|1088.6|1089.3|1088.7|1089.2|1088.6|2
1649690570000|2022-04-11 15:22:50|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|34
1649690580000|2022-04-11 15:23:00|1089.3|1088.7|1089.4|1088.8|1089.5|1088.8|1089|1088.2|2
1649690590000|2022-04-11 15:23:10|1088.9|1088.3|1088.4|1087.8|1088.9|1088.3|1088.4|1087.6|8
1649690600000|2022-04-11 15:23:20|1088.2|1087.6|1088.2|1087.2|1088.2|1087.6|1088|1087.2|7
1649690610000|2022-04-11 15:23:30|1088.1|1087.5|1088.4|1087.4|1088.4|1087.6|1088.1|1087.4|1
1649690620000|2022-04-11 15:23:40|1088.1|1087.5|1088.5|1087.9|1088.6|1087.9|1088.1|1087.4|9
1649690630000|2022-04-11 15:23:50|||||||||2
1649690640000|2022-04-11 15:24:00|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1088|1087.4|11
1649690650000|2022-04-11 15:24:10|1088.4|1087.4|1088.3|1087.7|1088.4|1087.7|1088.2|1087.4|5
1649690660000|2022-04-11 15:24:20|1088.4|1087.8|1088.4|1087.8|1088.6|1087.8|1088.3|1087.6|7
1649690670000|2022-04-11 15:24:30|1088.9|1088.3|1088.1|1087.5|1088.9|1088.3|1088.1|1087.5|10
1649690680000|2022-04-11 15:24:40|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1088|1087.4|2
1649690690000|2022-04-11 15:24:50|1088.1|1087.5|1087.1|1086.5|1088.2|1087.6|1087|1086.4|20
1649690700000|2022-04-11 15:25:00|1087.6|1086.6|1087.4|1086.8|1087.6|1086.9|1087.4|1086.6|9
1649690710000|2022-04-11 15:25:10|1087.7|1086.7|1087.4|1086.8|1087.7|1086.8|1087.4|1086.6|6
1649690720000|2022-04-11 15:25:20|1086.6|1086|1086.9|1086.3|1087.2|1086.6|1086.6|1085.9|7
1649690730000|2022-04-11 15:25:30|1087.2|1086.2|1087.2|1086.2|1087.4|1086.6|1086.9|1086.1|8
1649690740000|2022-04-11 15:25:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|34
1649690750000|2022-04-11 15:25:50|1086.7|1086.1|1086.6|1086|1086.7|1086.1|1086.4|1085.8|5
1649690760000|2022-04-11 15:26:00|1086.7|1086.1|1086.7|1085.7|1087|1086.4|1086.3|1085.4|21
1649690770000|2022-04-11 15:26:10|1086.5|1085.9|1086.4|1085.4|1086.7|1085.9|1086.2|1085.4|3
1649690780000|2022-04-11 15:26:20|||||||||3
1649690790000|2022-04-11 15:26:30|1086.2|1085.6|1085.9|1084.9|1086.2|1085.6|1085.9|1084.9|3
1649690800000|2022-04-11 15:26:40|1086|1085.4|1086.4|1085.4|1086.4|1085.4|1086|1085.4|16
1649690810000|2022-04-11 15:26:50|1086.1|1085.5|1085.9|1084.9|1086.1|1085.5|1085.6|1084.7|29
1649690820000|2022-04-11 15:27:00|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.3|1084.5|7
1649690830000|2022-04-11 15:27:10|||||||||3
1649690840000|2022-04-11 15:27:20|1085.7|1085.1|1085.3|1084.7|1085.8|1085.1|1085.3|1084.7|4
1649690850000|2022-04-11 15:27:30|1085.6|1085|1085.5|1084.9|1085.7|1085|1085.5|1084.7|13
1649690860000|2022-04-11 15:27:40|1085.3|1084.7|1085.1|1084.1|1085.3|1084.7|1084.9|1084.1|4
1649690870000|2022-04-11 15:27:50|1085|1084.4|1084.1|1083.5|1085|1084.4|1084.1|1083.5|11
1649690880000|2022-04-11 15:28:00|1084.2|1083.6|1083.9|1082.9|1084.4|1083.6|1083.8|1082.9|12
1649690890000|2022-04-11 15:28:10|1083.6|1083|1083.4|1082.8|1083.7|1083|1083.4|1082.7|1
1649690900000|2022-04-11 15:28:20|1083.3|1082.7|1084.1|1083.5|1084.1|1083.5|1083.3|1082.7|6
1649690910000|2022-04-11 15:28:30|1083.9|1083.3|1084|1083.4|1084.4|1083.4|1083.8|1082.9|8
1649690920000|2022-04-11 15:28:40|1084.2|1083.2|1084.1|1083.1|1084.3|1083.4|1084|1083.1|1
1649690930000|2022-04-11 15:28:50|1083.9|1083.3|1083.7|1082.7|1084.2|1083.5|1083.5|1082.7|5
1649690940000|2022-04-11 15:29:00|1083.5|1082.9|1084.3|1083.3|1084.3|1083.4|1083.5|1082.9|5
1649690950000|2022-04-11 15:29:10|1084|1083.4|1084|1083.4|1084.3|1083.7|1084|1083.3|4
1649690960000|2022-04-11 15:29:20|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|3
1649690970000|2022-04-11 15:29:30|1084.5|1083.9|1084.8|1083.8|1084.8|1083.9|1084.5|1083.8|6
1649690980000|2022-04-11 15:29:40|1084.7|1084.1|1084.5|1083.5|1084.9|1084.1|1084.3|1083.5|5
1649690990000|2022-04-11 15:29:50|1084.3|1083.7|1083.8|1082.8|1084.4|1083.7|1083.5|1082.8|3
1649691000000|2022-04-11 15:30:00|1083.5|1082.9|1084.4|1083.4|1084.4|1083.4|1083.2|1082.5|8
1649691010000|2022-04-11 15:30:10|1084.3|1083.7|1084.8|1084.2|1084.8|1084.2|1084.2|1083.6|5
1649691020000|2022-04-11 15:30:20|||||||||1
1649691030000|2022-04-11 15:30:30|1084.9|1083.9|1084.3|1083.7|1084.9|1084|1084.2|1083.4|11
1649691040000|2022-04-11 15:30:40|1084.4|1083.4|1085.2|1084.6|1085.7|1084.7|1084.4|1083.4|12
1649691050000|2022-04-11 15:30:50|1085.4|1084.4|1084.9|1084.3|1085.4|1084.5|1084.9|1084.3|3
1649691060000|2022-04-11 15:31:00|1085.4|1084.4|1085.2|1084.6|1085.4|1084.6|1085.2|1084.3|5
1649691070000|2022-04-11 15:31:10|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|2
1649691080000|2022-04-11 15:31:20|1085.2|1084.6|1086.4|1085.4|1086.4|1085.5|1085.2|1084.6|11
1649691090000|2022-04-11 15:31:30|1086.5|1085.5|1086.1|1085.5|1086.5|1085.6|1086.1|1085.5|14
1649691100000|2022-04-11 15:31:40|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.1|1085.2|13
1649691110000|2022-04-11 15:31:50|1086.1|1085.5|1085.9|1084.9|1086.2|1085.5|1085.9|1084.9|3
1649691120000|2022-04-11 15:32:00|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|2
1649691130000|2022-04-11 15:32:10|1085.4|1084.8|1085.7|1085.1|1085.7|1085.1|1085.2|1084.6|11
1649691140000|2022-04-11 15:32:20|1085.8|1085.2|1085.7|1084.7|1085.8|1085.2|1085.4|1084.6|2
1649691150000|2022-04-11 15:32:30|1085.6|1085|1085.8|1084.8|1085.8|1085|1085.6|1084.8|4
1649691160000|2022-04-11 15:32:40|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1
1649691170000|2022-04-11 15:32:50|1085.4|1084.4|1085.6|1084.6|1085.6|1084.6|1085.2|1084.2|3
1649691180000|2022-04-11 15:33:00|1085.1|1085|1084.8|1084.2|1085.1|1085|1084.8|1084.1|47
1649691190000|2022-04-11 15:33:10|||||||||3
1649691200000|2022-04-11 15:33:20|1085.2|1084.6|1085.4|1084.4|1085.6|1084.6|1085.2|1084.4|5
1649691210000|2022-04-11 15:33:30|||||||||4
1649691220000|2022-04-11 15:33:40|1085|1084.2|1084.8|1084.2|1085|1084.2|1084.8|1084.2|1
1649691230000|2022-04-11 15:33:50|1084.9|1083.9|1084.8|1084.2|1084.9|1084.2|1084.8|1083.8|4
1649691240000|2022-04-11 15:34:00|1085.1|1084.5|1085.6|1085|1085.6|1085|1085.1|1084.5|1
1649691250000|2022-04-11 15:34:10|1085.7|1085.1|1085.5|1084.9|1085.7|1085.1|1085.5|1084.9|7
1649691260000|2022-04-11 15:34:20|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|6
1649691270000|2022-04-11 15:34:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|2
1649691280000|2022-04-11 15:34:40|1084.9|1084.3|1085.3|1084.3|1085.5|1084.5|1084.8|1083.9|7
1649691290000|2022-04-11 15:34:50|1085.2|1084.6|1085.2|1084.6|1085.4|1084.6|1085.2|1084.3|3
1649691300000|2022-04-11 15:35:00|1085.3|1084.3|1086.1|1085.5|1086.1|1085.5|1085.3|1084.3|8
1649691310000|2022-04-11 15:35:10|1085.9|1085.3|1086|1085.4|1086.2|1085.6|1085.5|1084.7|12
1649691320000|2022-04-11 15:35:20|1086.1|1085.5|1086.1|1085.5|1086.5|1085.9|1086.1|1085.3|15
1649691330000|2022-04-11 15:35:30|1086.2|1085.6|1086.4|1085.4|1086.4|1085.6|1086.1|1085.4|2
1649691340000|2022-04-11 15:35:40|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|3
1649691350000|2022-04-11 15:35:50|||||||||3
1649691360000|2022-04-11 15:36:00|1085.9|1084.9|1086.1|1085.5|1086.1|1085.5|1085.9|1084.9|4
1649691370000|2022-04-11 15:36:10|1085.9|1085.3|1086|1085|1086|1085.4|1085.9|1085|5
1649691380000|2022-04-11 15:36:20|||||||||2
1649691390000|2022-04-11 15:36:30|1085.9|1084.9|1085.5|1084.5|1085.9|1085|1085.4|1084.5|14
1649691400000|2022-04-11 15:36:40|1085.4|1084.8|1085.8|1085.2|1085.8|1085.2|1085.4|1084.8|4
1649691410000|2022-04-11 15:36:50|||||||||4
1649691420000|2022-04-11 15:37:00|1086.6|1086|1087.2|1086.2|1087.2|1086.4|1086.5|1085.5|10
1649691430000|2022-04-11 15:37:10|1086.9|1086.3|1087.2|1086.2|1087.2|1086.3|1086.9|1086.2|1
1649691440000|2022-04-11 15:37:20|1087.5|1086.6|1087.5|1086.9|1087.5|1086.9|1087.5|1086.6|4
1649691450000|2022-04-11 15:37:30|1087.4|1086.8|1087.8|1086.8|1087.8|1086.9|1087.3|1086.7|7
1649691460000|2022-04-11 15:37:40|1087.6|1087|1088.1|1087.5|1088.3|1087.6|1087.6|1087|5
1649691470000|2022-04-11 15:37:50|1087.9|1086.9|1088.2|1087.6|1088.2|1087.6|1087.9|1086.9|17
1649691480000|2022-04-11 15:38:00|1088.7|1088.1|1089.2|1088.6|1089.2|1088.6|1088.7|1088.1|5
1649691490000|2022-04-11 15:38:10|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|4
1649691500000|2022-04-11 15:38:20|1089.5|1088.9|1090.4|1089.8|1090.5|1089.8|1089.5|1088.9|9
1649691510000|2022-04-11 15:38:30|1090.1|1089.5|1090|1089|1090.1|1089.5|1090|1089|6
1649691520000|2022-04-11 15:38:40|1089.9|1089.3|1090.1|1089.5|1090.1|1089.5|1089.9|1089.3|7
1649691530000|2022-04-11 15:38:50|1091|1090.4|1091.1|1090.5|1091.1|1090.5|1090.5|1089.7|24
1649691540000|2022-04-11 15:39:00|1091.5|1090.9|1091.5|1090.9|1091.6|1090.9|1091.4|1090.6|10
1649691550000|2022-04-11 15:39:10|1091.7|1090.7|1090.6|1090|1091.7|1090.7|1090.6|1090|8
1649691560000|2022-04-11 15:39:20|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|3
1649691570000|2022-04-11 15:39:30|||||||||3
1649691580000|2022-04-11 15:39:40|1090.6|1090|1091.8|1090.8|1091.8|1090.9|1090.6|1090|10
1649691590000|2022-04-11 15:39:50|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|6
1649691600000|2022-04-11 15:40:00|||||||||1
1649691610000|2022-04-11 15:40:10|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|5
1649691620000|2022-04-11 15:40:20|||||||||1
1649691630000|2022-04-11 15:40:30|1091.1|1090.5|1091|1090.4|1091.1|1090.5|1091|1090.4|15
1649691640000|2022-04-11 15:40:40|1091.2|1090.6|1091.4|1090.4|1091.6|1090.9|1091.2|1090.3|8
1649691650000|2022-04-11 15:40:50|1091.2|1090.6|1091.2|1090.6|1091.4|1090.6|1090.9|1090.3|2
1649691660000|2022-04-11 15:41:00|1091.1|1090.5|1090.8|1090.2|1091.1|1090.5|1090.8|1089.9|6
1649691670000|2022-04-11 15:41:10|1090.7|1090.1|1091|1090.4|1091.2|1090.6|1090.7|1090.1|4
1649691680000|2022-04-11 15:41:20|1090.7|1090.1|1090.6|1090|1091.1|1090.2|1090.6|1089.8|7
1649691690000|2022-04-11 15:41:30|1090.5|1089.9|1088.9|1088.3|1090.5|1089.9|1088.9|1088.2|16
1649691700000|2022-04-11 15:41:40|1089.2|1088.2|1088.6|1088|1089.2|1088.5|1088.6|1088|5
1649691710000|2022-04-11 15:41:50|1088.7|1088.1|1088.9|1088.3|1089|1088.4|1088.7|1088.1|3
1649691720000|2022-04-11 15:42:00|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|11
1649691730000|2022-04-11 15:42:10|1089|1088.4|1088.6|1088|1089|1088.4|1088.6|1087.9|5
1649691740000|2022-04-11 15:42:20|1088.4|1087.8|1088.4|1087.8|1088.6|1087.9|1088.1|1087.2|5
1649691750000|2022-04-11 15:42:30|1088.5|1087.9|1088.6|1087.6|1088.6|1087.9|1088.5|1087.6|7
1649691760000|2022-04-11 15:42:40|1088|1087.4|1087.7|1087.1|1088|1087.4|1087.4|1086.8|6
1649691770000|2022-04-11 15:42:50|1087.9|1087.3|1087.5|1086.9|1088.2|1087.3|1087.4|1086.8|9
1649691780000|2022-04-11 15:43:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|2
1649691790000|2022-04-11 15:43:10|1087.7|1087.1|1087.7|1086.7|1087.7|1087.1|1087.6|1086.7|4
1649691800000|2022-04-11 15:43:20|1087.5|1086.9|1087.4|1086.4|1087.8|1086.9|1087.4|1086.4|7
1649691810000|2022-04-11 15:43:30|1087.3|1086.7|1087.8|1087.2|1087.8|1087.2|1087.3|1086.7|5
1649691820000|2022-04-11 15:43:40|1087.5|1086.5|1087.3|1086.7|1087.9|1087.1|1087.3|1086.5|10
1649691830000|2022-04-11 15:43:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1
1649691840000|2022-04-11 15:44:00|1087.5|1086.9|1087.6|1087|1087.6|1087|1087.4|1086.6|10
1649691850000|2022-04-11 15:44:10|1087.5|1086.9|1087.2|1086.6|1087.6|1087|1087.2|1086.6|3
1649691860000|2022-04-11 15:44:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|3
1649691870000|2022-04-11 15:44:30|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|2
1649691880000|2022-04-11 15:44:40|1087.7|1087.1|1087.6|1086.6|1087.7|1087.1|1087.2|1086.4|13
1649691890000|2022-04-11 15:44:50|1087.3|1086.7|1087.6|1086.6|1087.6|1086.7|1087.2|1086.5|0
1649691900000|2022-04-11 15:45:00|1087.4|1086.8|1087.6|1087|1087.8|1087|1087.3|1086.5|3
1649691910000|2022-04-11 15:45:10|||||||||1
1649691920000|2022-04-11 15:45:20|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|4
1649691930000|2022-04-11 15:45:30|||||||||3
1649691940000|2022-04-11 15:45:40|1088|1087.4|1087.3|1086.7|1088|1087.4|1087.3|1086.7|4
1649691950000|2022-04-11 15:45:50|||||||||2
1649691960000|2022-04-11 15:46:00|1087.1|1086.1|1087.3|1086.7|1087.3|1086.7|1086.7|1085.9|10
1649691970000|2022-04-11 15:46:10|1087.2|1086.6|1086.8|1086.2|1087.2|1086.6|1086.8|1086.1|6
1649691980000|2022-04-11 15:46:20|1086.9|1086.3|1087|1086.4|1087.2|1086.6|1086.9|1086.3|10
1649691990000|2022-04-11 15:46:30|||||||||6
1649692000000|2022-04-11 15:46:40|1087.5|1086.5|1087.8|1086.8|1087.9|1087.1|1087.5|1086.5|4
1649692010000|2022-04-11 15:46:50|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|6
1649692020000|2022-04-11 15:47:00|1087.9|1086.9|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|89
1649692030000|2022-04-11 15:47:10|1087.7|1087.1|1086.9|1086.3|1087.9|1087.1|1086.9|1086.3|7
1649692040000|2022-04-11 15:47:20|1086.8|1086.2|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|1
1649692050000|2022-04-11 15:47:30|1086.8|1086.2|1086.1|1085.5|1086.8|1086.2|1086|1085.4|7
1649692060000|2022-04-11 15:47:40|1085.9|1085.3|1086.2|1085.6|1086.2|1085.6|1085.7|1085.1|11
1649692070000|2022-04-11 15:47:50|1086.3|1085.3|1086.2|1085.2|1086.3|1085.6|1085.9|1085.2|2
1649692080000|2022-04-11 15:48:00|||||||||3
1649692090000|2022-04-11 15:48:10|1086.1|1085.5|1086.4|1085.4|1086.4|1085.5|1086.1|1085.4|2
1649692100000|2022-04-11 15:48:20|1086.2|1085.6|1085.8|1085.2|1086.2|1085.6|1085.8|1085.2|9
1649692110000|2022-04-11 15:48:30|||||||||2
1649692130000|2022-04-11 15:48:50|||||||||4
1649692140000|2022-04-11 15:49:00|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|7
1649692150000|2022-04-11 15:49:10|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|12
1649692160000|2022-04-11 15:49:20|1086|1085.4|1086|1085|1086|1085.4|1085.3|1084.7|7
1649692170000|2022-04-11 15:49:30|1086.2|1085.6|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|4
1649692180000|2022-04-11 15:49:40|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|4
1649692190000|2022-04-11 15:49:50|1086.5|1085.5|1086.3|1085.7|1086.5|1085.7|1086.3|1085.5|5
1649692200000|2022-04-11 15:50:00|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.4|1085.8|6
1649692210000|2022-04-11 15:50:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|2
1649692220000|2022-04-11 15:50:20||1085.7||1085.7||1085.7||1085.7|4
1649692230000|2022-04-11 15:50:30|1086.6|1086|1086.9|1085.9|1086.9|1086|1086.6|1085.9|4
1649692240000|2022-04-11 15:50:40|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|2
1649692250000|2022-04-11 15:50:50|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|6
1649692260000|2022-04-11 15:51:00|1086.6|1086|1086.8|1085.8|1086.8|1086.1|1086.5|1085.7|3
1649692270000|2022-04-11 15:51:10|1086.5|1085.9|1086.3|1085.7|1086.5|1085.9|1086.3|1085.7|1
1649692280000|2022-04-11 15:51:20|1086.1|1085.1|1086.8|1086.2|1086.8|1086.2|1086.1|1085.1|10
1649692290000|2022-04-11 15:51:30|1086.7|1086.1|1086.5|1085.9|1086.7|1086.1|1086.4|1085.8|4
1649692300000|2022-04-11 15:51:40|1086.7|1086.1|1086.8|1085.8|1086.8|1086.2|1086.7|1085.7|10
1649692310000|2022-04-11 15:51:50|1086.7|1086.1|1086.5|1085.9|1086.8|1086.1|1086.5|1085.7|7
1649692320000|2022-04-11 15:52:00|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|5
1649692330000|2022-04-11 15:52:10|1086.2|1085.6|1085.2|1084.6|1086.2|1085.6|1084.9|1084.2|21
1649692340000|2022-04-11 15:52:20|1085.3|1084.7|1085.2|1084.6|1085.4|1084.7|1085.2|1084.4|6
1649692350000|2022-04-11 15:52:30|1085.4|1084.4|1085.9|1085.3|1085.9|1085.3|1085.4|1084.4|14
1649692360000|2022-04-11 15:52:40|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.1|14
1649692370000|2022-04-11 15:52:50|1084.6|1084|1084.6|1084|1084.7|1084|1084.6|1083.7|8
1649692380000|2022-04-11 15:53:00|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|7
1649692390000|2022-04-11 15:53:10|1085.1|1084.5|1085.1|1084.5|1085.2|1084.5|1085.1|1084.1|7
1649692400000|2022-04-11 15:53:20|||||||||4
1649692410000|2022-04-11 15:53:30|1085.2|1084.6|1086.5|1085.9|1086.6|1086|1085.2|1084.6|16
1649692420000|2022-04-11 15:53:40|1086.2|1085.6|1086.4|1085.8|1086.4|1085.8|1086.2|1085.6|10
1649692430000|2022-04-11 15:53:50|1086.2|1085.6|1087.2|1086.6|1087.3|1086.6|1086.2|1085.6|5
1649692440000|2022-04-11 15:54:00|||||||||2
1649692450000|2022-04-11 15:54:10|1087.3|1086.7|1087.7|1087.1|1087.7|1087.1|1087.2|1086.5|9
1649692460000|2022-04-11 15:54:20|1087.8|1087.2|1087.9|1087.3|1088.2|1087.4|1087.8|1087|3
1649692470000|2022-04-11 15:54:30|1088|1087.4|1087.3|1086.7|1088|1087.4|1087.1|1086.5|3
1649692480000|2022-04-11 15:54:40|1087.4|1086.8|1088.1|1087.1|1088.2|1087.4|1087.3|1086.7|8
1649692490000|2022-04-11 15:54:50|1087.9|1087.3|1088.7|1087.7|1088.7|1087.9|1087.7|1087.1|18
1649692500000|2022-04-11 15:55:00|1088.8|1087.8|1089.5|1088.5|1089.5|1088.8|1088.7|1087.8|5
1649692510000|2022-04-11 15:55:10|1089.3|1088.7|1091.3|1090.7|1091.3|1090.7|1089.1|1088.1|11
1649692520000|2022-04-11 15:55:20|1091|1090|1090.7|1089.7|1091|1090.2|1090.5|1089.7|6
1649692530000|2022-04-11 15:55:30|1090.6|1090|1090.4|1089.8|1090.7|1090.1|1090.4|1089.8|1
1649692540000|2022-04-11 15:55:40|1090.6|1090|1091.7|1091.1|1091.7|1091.1|1090.5|1089.7|41
1649692550000|2022-04-11 15:55:50|1091.5|1090.9|1088.4|1087.8|1091.7|1090.9|1088.4|1087.6|16
1649692560000|2022-04-11 15:56:00|1088.5|1087.9|1088.8|1088.2|1089.3|1088.7|1088.5|1087.8|78
1649692570000|2022-04-11 15:56:10|1088.7|1088.1|1088|1087.4|1088.7|1088.1|1088|1087.4|6
1649692580000|2022-04-11 15:56:20|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|6
1649692590000|2022-04-11 15:56:30|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|3
1649692600000|2022-04-11 15:56:40|1087.7|1086.8|1087.8|1086.8|1087.8|1087.1|1087.7|1086.8|3
1649692610000|2022-04-11 15:56:50|1087.6|1087|1087.6|1086.6|1087.6|1087|1087.6|1086.6|2
1649692620000|2022-04-11 15:57:00|1087.5|1086.5|1086.8|1086.2|1087.5|1086.5|1086.8|1086|1
1649692630000|2022-04-11 15:57:10|1086.7|1086.1|1086.6|1085.6|1086.7|1086.1|1086.6|1085.6|11
1649692640000|2022-04-11 15:57:20|1086.5|1085.5|1086.2|1085.6|1086.5|1085.6|1086.2|1085.4|2
1649692650000|2022-04-11 15:57:30|1086.3|1085.3|1085.5|1084.9|1086.3|1085.3|1085.5|1084.8|8
1649692660000|2022-04-11 15:57:40|1086|1085.4|1085.8|1084.8|1086.2|1085.4|1085.8|1084.8|3
1649692670000|2022-04-11 15:57:50|1085.6|1084.6|1085.3|1084.3|1085.6|1084.6|1084.8|1084|4
1649692680000|2022-04-11 15:58:00|1085.4|1084.4|1085.5|1084.9|1085.7|1084.9|1085.4|1084.4|6
1649692690000|2022-04-11 15:58:10|1085.7|1084.7|1085.6|1084.6|1085.7|1084.7|1085.6|1084.6|2
1649692700000|2022-04-11 15:58:20|1085.4|1084.8|1085.6|1085|1085.8|1085.2|1085.4|1084.8|2
1649692710000|2022-04-11 15:58:30|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|3
1649692720000|2022-04-11 15:58:40|1085.6|1084.6|1085.2|1084.2|1085.6|1084.6|1085.1|1084.2|5
1649692730000|2022-04-11 15:58:50|1085.3|1084.3|1085.3|1084.7|1085.3|1084.7|1085.2|1084.3|5
1649692740000|2022-04-11 15:59:00|1085.4|1084.8|1085.8|1085.2|1085.8|1085.2|1085.4|1084.7|6
1649692750000|2022-04-11 15:59:10|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|1
1649692760000|2022-04-11 15:59:20|1085.7|1084.7|1085.8|1085.2|1085.8|1085.2|1085.3|1084.7|24
1649692770000|2022-04-11 15:59:30|1085.9|1084.9|1085.6|1084.6|1085.9|1084.9|1085.6|1084.6|3
1649692780000|2022-04-11 15:59:40|||||||||1
1649692790000|2022-04-11 15:59:50|1085.5|1084.5|1085.3|1084.7|1085.5|1084.7|1084.7|1083.8|6
1649692800000|2022-04-11 16:00:00|1085.1|1084.3|1084.9|1083.9|1085.1|1084.4|1084.8|1083.9|11
1649692810000|2022-04-11 16:00:10|1085|1084|1085.7|1084.7|1085.8|1084.9|1085|1084|11
1649692820000|2022-04-11 16:00:20|1085|1084.4|1084.8|1083.8|1085.1|1084.4|1084.8|1083.8|5
1649692830000|2022-04-11 16:00:30|1085|1084.4|1085|1084.4|1085.2|1084.4|1084.9|1083.9|5
1649692840000|2022-04-11 16:00:40|1085.1|1084.5|1085.3|1084.3|1085.3|1084.5|1085|1084.3|5
1649692850000|2022-04-11 16:00:50|||||||||5
1649692860000|2022-04-11 16:01:00|1085|1084.4|1085|1084.4|1085|1084.4|1084.8|1083.9|5
1649692870000|2022-04-11 16:01:10|1085.1|1084.5|1084.8|1084.2|1085.1|1084.5|1084.8|1084.1|25
1649692880000|2022-04-11 16:01:20|1084.9|1083.9|1084.4|1083.8|1084.9|1084.1|1084.1|1083.5|29
1649692890000|2022-04-11 16:01:30|1084.1|1083.5|1084.4|1083.4|1084.4|1083.5|1084|1083.3|4
1649692900000|2022-04-11 16:01:40|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|3
1649692910000|2022-04-11 16:01:50|1084.2|1083.6|1084.3|1083.3|1084.3|1083.6|1083.7|1083.1|9
1649692920000|2022-04-11 16:02:00|1084.2|1083.6|1084.5|1083.9|1084.8|1084|1084.2|1083.6|17
1649692930000|2022-04-11 16:02:10|1084.3|1083.7|1084.9|1084.3|1084.9|1084.3|1084.2|1083.4|10
1649692940000|2022-04-11 16:02:20|1084.7|1084.1|1084.8|1084.2|1085.2|1084.4|1084.7|1084.1|14
1649692950000|2022-04-11 16:02:30|1084.7|1084.1|1084.1|1083.1|1084.9|1084.3|1084.1|1083.1|4
1649692960000|2022-04-11 16:02:40|1084|1083.4|1084.6|1084|1084.7|1084.1|1084|1083.4|1
1649692970000|2022-04-11 16:02:50|1084.7|1084.1|1084.7|1084.1|1085.2|1084.4|1084.5|1083.9|3
1649692980000|2022-04-11 16:03:00|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|3
1649692990000|2022-04-11 16:03:10|1084.8|1084.2|1084.1|1083.5|1084.8|1084.2|1084.1|1083.5|3
1649693000000|2022-04-11 16:03:20|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|14
1649693010000|2022-04-11 16:03:30|1082.8|1082.2|1082.8|1081.8|1082.8|1082.2|1082.8|1081.8|12
1649693020000|2022-04-11 16:03:40|1082.4|1082.2|1082.4|1081.8|1082.4|1082.2|1081.7|1081.1|11
1649693030000|2022-04-11 16:03:50|1082.3|1081.7|1082.6|1081.6|1083|1081.8|1082.3|1081.5|7
1649693040000|2022-04-11 16:04:00|1082.4|1081.8|1082.7|1082.1|1082.7|1082.1|1082.4|1081.6|1
1649693050000|2022-04-11 16:04:10|1082.6|1082|1082.5|1081.9|1082.6|1082|1082.5|1081.9|1
1649693060000|2022-04-11 16:04:20|1082.6|1082|1082.8|1081.8|1082.8|1082|1082.1|1081.4|15
1649693070000|2022-04-11 16:04:30|1082.6|1082|1082.6|1082|1082.7|1082.1|1082.5|1081.9|3
1649693080000|2022-04-11 16:04:40|||||||||4
1649693090000|2022-04-11 16:04:50|1082.7|1082.1|1083.3|1082.3|1083.4|1082.4|1082.7|1082.1|4
1649693100000|2022-04-11 16:05:00|||||||||1
1649693110000|2022-04-11 16:05:10|||||||||2
1649693120000|2022-04-11 16:05:20|1083.1|1082.5|1082.8|1081.8|1083.1|1082.5|1082|1081.1|10
1649693130000|2022-04-11 16:05:30|1082.2|1081.6|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|12
1649693140000|2022-04-11 16:05:40|1082.2|1081.6|1081.9|1081.3|1082.2|1081.6|1081.9|1081.3|4
1649693150000|2022-04-11 16:05:50|1082|1081.4|1082.7|1082.1|1082.7|1082.1|1082|1081.4|5
1649693160000|2022-04-11 16:06:00|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|2
1649693170000|2022-04-11 16:06:10|1082.8|1081.8|1082.4|1081.8|1082.8|1082|1082.4|1081.7|4
1649693180000|2022-04-11 16:06:20|||||||||2
1649693190000|2022-04-11 16:06:30|1082.9|1082.3|1083.2|1082.6|1083.2|1082.6|1082.9|1082.3|5
1649693200000|2022-04-11 16:06:40|1083.1|1082.5|1082.4|1081.8|1083.1|1082.5|1082.3|1081.5|23
1649693210000|2022-04-11 16:06:50|1082.3|1081.7|1082.5|1081.5|1082.5|1081.8|1081.9|1081.3|9
1649693220000|2022-04-11 16:07:00|1081.9|1081.3|1082|1081|1082.1|1081.5|1081.9|1081|4
1649693230000|2022-04-11 16:07:10|||||||||4
1649693240000|2022-04-11 16:07:20|||||||||2
1649693250000|2022-04-11 16:07:30|1081.9|1081.3|1082.3|1081.3|1082.3|1081.3|1081.3|1080.3|11
1649693260000|2022-04-11 16:07:40|1082.6|1081.1|1082.3|1081.3|1082.8|1082.1|1082|1081.1|13
1649693270000|2022-04-11 16:07:50|1082.2|1081.2|1081.4|1080.8|1082.2|1081.5|1081.4|1080.8|2
1649693280000|2022-04-11 16:08:00|1081.7|1080.7|1082.3|1081.3|1082.4|1081.8|1081.7|1080.7|6
1649693290000|2022-04-11 16:08:10|1082.2|1081.2|1082.7|1081.7|1082.8|1081.8|1082.2|1081.2|10
1649693300000|2022-04-11 16:08:20|1082.4|1081.8|1082.2|1081.6|1082.8|1081.8|1082.2|1081.6|6
1649693310000|2022-04-11 16:08:30|||||||||2
1649693320000|2022-04-11 16:08:40|1082.3|1081.7|1082.5|1081.5|1082.6|1081.7|1082.3|1081.5|3
1649693330000|2022-04-11 16:08:50|1082.4|1081.8|1082.5|1081.5|1082.6|1081.8|1082.4|1081.5|2
1649693340000|2022-04-11 16:09:00|1082.4|1081.4|1082.4|1081.8|1082.4|1081.8|1082.1|1081.2|9
1649693350000|2022-04-11 16:09:10|1082.5|1081.4|1082.5|1081.5|1082.5|1081.8|1082.5|1081.4|12
1649693360000|2022-04-11 16:09:20|1082.4|1081.8|1082.9|1082.3|1082.9|1082.3|1082.4|1081.8|6
1649693370000|2022-04-11 16:09:30|1083|1082.4|1083.1|1082.5|1083.4|1082.8|1083|1082.4|5
1649693380000|2022-04-11 16:09:40|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082|155
1649693390000|2022-04-11 16:09:50|1083|1082|1082.8|1082.2|1083.3|1082.3|1082.7|1082|7
1649693400000|2022-04-11 16:10:00|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|2
1649693410000|2022-04-11 16:10:10|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|10
1649693420000|2022-04-11 16:10:20|1083.5|1082.9|1083.9|1083.3|1083.9|1083.3|1083.5|1082.9|3
1649693430000|2022-04-11 16:10:30|1084.2|1083.2|1083.1|1082.5|1084.2|1083.3|1083.1|1082.5|12
1649693440000|2022-04-11 16:10:40|1083.2|1082.2|1083.5|1082.5|1083.5|1082.5|1082.7|1082.1|20
1649693450000|2022-04-11 16:10:50|1083.7|1082.7|1084|1083|1084.3|1083.3|1083.4|1082.7|5
1649693460000|2022-04-11 16:11:00|1084.1|1083.1|1083.3|1082.7|1084.2|1083.2|1083.3|1082.7|14
1649693470000|2022-04-11 16:11:10|1083.6|1083|1083.5|1082.9|1084.2|1083.3|1083.5|1082.9|14
1649693480000|2022-04-11 16:11:20|1083.6|1083|1083.1|1082.5|1083.6|1083|1083.1|1082.5|4
1649693490000|2022-04-11 16:11:30|1083|1082.4|1082.9|1082.3|1083.1|1082.5|1082.9|1082.3|4
1649693500000|2022-04-11 16:11:40|1083|1082.4|1082.8|1082.2|1083.2|1082.4|1082.8|1082.2|11
1649693510000|2022-04-11 16:11:50|1082.9|1082.3|1082.6|1082|1082.9|1082.3|1082.5|1081.5|11
1649693520000|2022-04-11 16:12:00|1082.9|1081.9|1083.7|1083.1|1083.7|1083.1|1082.9|1081.9|13
1649693530000|2022-04-11 16:12:10|1083.9|1082.9|1083.7|1083.1|1083.9|1083.1|1083.7|1082.9|6
1649693540000|2022-04-11 16:12:20|1083.9|1083.3|1084.2|1083.2|1084.2|1083.3|1083.9|1083.2|8
1649693550000|2022-04-11 16:12:30|1084.9|1083.9|1085.2|1084.2|1085.2|1084.2|1084.8|1083.9|6
1649693560000|2022-04-11 16:12:40|1084.7|1083.7|1084.5|1083.5|1084.7|1083.8|1084.4|1083.5|13
1649693570000|2022-04-11 16:12:50|1084.4|1083.8|1083.9|1083.3|1084.4|1083.8|1083.9|1083.2|4
1649693580000|2022-04-11 16:13:00|||||||||2
1649693590000|2022-04-11 16:13:10|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|8
1649693600000|2022-04-11 16:13:20|1083.5|1082.9|1084.8|1083.8|1084.8|1083.9|1083.5|1082.5|32
1649693610000|2022-04-11 16:13:30|1084.5|1083.9|1084.9|1084.3|1084.9|1084.3|1084.5|1083.9|3
1649693620000|2022-04-11 16:13:40|1084.8|1084.2|1087.2|1086.6|1087.3|1086.6|1084.8|1084.2|80
1649693630000|2022-04-11 16:13:50|1087|1086|1088.6|1087.1|1088.6|1087.4|1086.9|1086|42
1649693640000|2022-04-11 16:14:00|1088.5|1087|1087.1|1086.5|1088.5|1087.9|1087.1|1086.1|11
1649693650000|2022-04-11 16:14:10|1087.6|1086.1|1088.5|1087.5|1089.3|1088.1|1087.6|1086.1|47
1649693660000|2022-04-11 16:14:20|1088.4|1087.4|1088.4|1087.4|1088.5|1087.8|1088.4|1087.4|5
1649693670000|2022-04-11 16:14:30|1088.3|1087.3|1088.6|1087.6|1089.4|1087.9|1088.3|1087.1|16
1649693680000|2022-04-11 16:14:40|1088.4|1087.8|1088.6|1088|1088.7|1088|1088.4|1087.7|8
1649693690000|2022-04-11 16:14:50|1088.8|1087.8|1088.9|1088.3|1088.9|1088.3|1088.8|1087.8|13
1649693700000|2022-04-11 16:15:00|1088.7|1087.7|1088.2|1087.2|1088.7|1087.7|1088.2|1087.2|7
1649693710000|2022-04-11 16:15:10|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|6
1649693720000|2022-04-11 16:15:20|||||||||3
1649693730000|2022-04-11 16:15:30|1088.9|1087.9|1088.4|1087.8|1089|1088.2|1088.4|1087.5|11
1649693740000|2022-04-11 16:15:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|16
1649693750000|2022-04-11 16:15:50|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|3
1649693760000|2022-04-11 16:16:00|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|4
1649693770000|2022-04-11 16:16:10|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|7
1649693780000|2022-04-11 16:16:20|1088.4|1086.9|1087|1086.4|1088.4|1086.9|1087|1086.2|12
1649693790000|2022-04-11 16:16:30|1087.1|1086.5|1086.6|1086|1087.3|1086.5|1086.6|1085.8|3
1649693800000|2022-04-11 16:16:40|1086.8|1085.8|1086.6|1086|1087.1|1086.5|1086.5|1085.5|14
1649693810000|2022-04-11 16:16:50|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.7|1085.7|3
1649693820000|2022-04-11 16:17:00|1086.1|1085.5|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|2
1649693830000|2022-04-11 16:17:10|1086.3|1085.3|1086.1|1085.5|1086.3|1085.5|1086.1|1085.3|7
1649693840000|2022-04-11 16:17:20|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|7
1649693850000|2022-04-11 16:17:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|9
1649693860000|2022-04-11 16:17:40|1086.8|1085.8|1086.8|1086.2|1086.8|1086.2|1086.5|1085.7|1
1649693870000|2022-04-11 16:17:50|1086.5|1085.5|1086.9|1086.3|1087.1|1086.3|1086.3|1085.1|25
1649693880000|2022-04-11 16:18:00|1087.5|1086.9|1086.8|1086.2|1087.8|1086.9|1086.8|1086.2|10
1649693890000|2022-04-11 16:18:10|1086.7|1085.7|1086.7|1086.1|1086.7|1086.1|1085.9|1084.6|42
1649693900000|2022-04-11 16:18:20|1086.8|1086.2|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|11
1649693910000|2022-04-11 16:18:30|1087.1|1086.5|1087.3|1086.7|1087.5|1086.7|1087|1086.4|11
1649693920000|2022-04-11 16:18:40|1087.1|1086.5|1086.3|1085.7|1087.2|1086.6|1086.3|1085.7|13
1649693930000|2022-04-11 16:18:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|13
1649693940000|2022-04-11 16:19:00|1086.5|1085.5|1086.4|1085.4|1086.5|1085.5|1086.4|1085.4|2
1649693950000|2022-04-11 16:19:10|1086.2|1085.6|1086|1085|1086.2|1085.6|1085.2|1084.4|7
1649693960000|2022-04-11 16:19:20|1085.7|1085.1|1086.4|1085.8|1086.7|1085.9|1085.7|1085.1|35
1649693970000|2022-04-11 16:19:30|1086.7|1085.7|1086.5|1085.5|1086.8|1085.7|1086.1|1085.3|11
1649693980000|2022-04-11 16:19:40|1086.8|1085.9|1087|1086|1087|1086.2|1086.4|1085.8|6
1649693990000|2022-04-11 16:19:50|1086.8|1085.8|1086.8|1086.2|1086.8|1086.2|1086.6|1085.8|8
1649694000000|2022-04-11 16:20:00|1086.7|1086.1|1086.9|1086.3|1087.2|1086.6|1086.7|1085.9|7
1649694010000|2022-04-11 16:20:10|1086.2|1085.2|1086|1085|1086.2|1085.2|1086|1085|6
1649694020000|2022-04-11 16:20:20|1085.7|1085.1|1085.8|1084.3|1085.8|1085.1|1085.2|1084.3|15
1649694030000|2022-04-11 16:20:30|1085.9|1084.4|1085.2|1084.6|1085.9|1084.7|1085.2|1084.4|4
1649694040000|2022-04-11 16:20:40|1085.7|1084.2|1085.7|1084.7|1085.9|1084.8|1085.7|1084.2|5
1649694050000|2022-04-11 16:20:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|6
1649694060000|2022-04-11 16:21:00|1085.5|1084.9|1085.7|1084.7|1085.7|1084.9|1085.4|1084.7|4
1649694070000|2022-04-11 16:21:10|1085.4|1084.8|1085.2|1084.6|1085.4|1084.8|1085.2|1084.6|2
1649694080000|2022-04-11 16:21:20|1085.1|1084.5|1086.7|1085.7|1086.7|1085.9|1085.1|1084.5|12
1649694090000|2022-04-11 16:21:30|1086.5|1085.9|1086.1|1085.1|1086.7|1085.9|1086.1|1085.1|3
1649694100000|2022-04-11 16:21:40|1086|1085.4|1085.9|1085.3|1086.1|1085.5|1085.8|1085.2|6
1649694110000|2022-04-11 16:21:50|1086.3|1085.7|1086.5|1085.9|1086.5|1085.9|1086.3|1085.7|10
1649694120000|2022-04-11 16:22:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|2
1649694130000|2022-04-11 16:22:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1
1649694140000|2022-04-11 16:22:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|19
1649694150000|2022-04-11 16:22:30|1087.1|1086.1|1086.8|1085.8|1087.3|1086.1|1086.8|1085.8|3
1649694160000|2022-04-11 16:22:40|1086.7|1086.1|1086.1|1085.5|1086.7|1086.1|1086.1|1085.3|29
1649694170000|2022-04-11 16:22:50|1086.3|1085.3|1086.1|1085.5|1086.3|1085.5|1086.1|1085.3|11
1649694180000|2022-04-11 16:23:00|1086.3|1085.3|1085.8|1084.8|1086.3|1085.5|1085.8|1084.8|4
1649694190000|2022-04-11 16:23:10|1085.6|1085|1084.9|1083.9|1085.6|1085|1084.7|1083.8|10
1649694200000|2022-04-11 16:23:20|1085.6|1084.1|1084.9|1083.9|1085.8|1084.6|1084.9|1083.9|13
1649694210000|2022-04-11 16:23:30|1085.1|1083.6|1084.6|1084|1085.1|1084|1084.6|1083.6|7
1649694220000|2022-04-11 16:23:40|1084.9|1084.3|1085.4|1084.8|1085.7|1084.8|1084.9|1084.3|23
1649694230000|2022-04-11 16:23:50|1085.3|1084.7|1085.3|1084.3|1085.6|1084.7|1085.3|1084.1|7
1649694240000|2022-04-11 16:24:00|1085.2|1084.2|1085.2|1084.6|1085.3|1084.7|1085.2|1084.2|4
1649694250000|2022-04-11 16:24:10|1085.1|1084.2|1085.1|1084.5|1085.1|1084.5|1085.1|1084.2|4
1649694260000|2022-04-11 16:24:20|1085.2|1084.6|1085.4|1084.4|1085.4|1084.6|1085.2|1084.4|9
1649694270000|2022-04-11 16:24:30|1085.3|1084.3|1084.9|1084.3|1085.3|1084.6|1084.9|1084.3|3
1649694280000|2022-04-11 16:24:40|1085.2|1084.2|1085.2|1084.2|1085.2|1084.3|1084.9|1084.2|3
1649694290000|2022-04-11 16:24:50|1085.3|1084.3|1085.8|1084.8|1086.3|1085.1|1085.3|1084.3|12
1649694300000|2022-04-11 16:25:00|1085.9|1084.9|1085.5|1084.9|1086.1|1085.3|1085.4|1084.8|91
1649694310000|2022-04-11 16:25:10|1085.4|1084.8|1085.1|1084.1|1086.3|1085.3|1085.1|1084.1|7
1649694320000|2022-04-11 16:25:20|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|7
1649694330000|2022-04-11 16:25:30|1085.1|1084.1|1085.1|1084.5|1085.1|1084.5|1084.8|1084.1|3
1649694340000|2022-04-11 16:25:40|1085.5|1083.8|1084.8|1083.8|1085.5|1084.2|1084.4|1083.6|19
1649694350000|2022-04-11 16:25:50|1085|1083.5|1084.9|1083.9|1085|1083.9|1084.8|1083.5|7
1649694360000|2022-04-11 16:26:00|1084.7|1084.1|1085.5|1084.5|1085.5|1084.5|1084.7|1084.1|7
1649694370000|2022-04-11 16:26:10|1085.2|1084.6|1085.3|1084.3|1085.3|1084.6|1084.8|1084.2|12
1649694380000|2022-04-11 16:26:20|1085.1|1084.5|1085.1|1084.1|1085.2|1084.6|1084.9|1084.1|8
1649694390000|2022-04-11 16:26:30|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|4
1649694410000|2022-04-11 16:26:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.3|1084.9|1084.1|19
1649694420000|2022-04-11 16:27:00|1084.9|1084.3|1084.7|1084.1|1084.9|1084.3|1084.7|1084.1|3
1649694430000|2022-04-11 16:27:10|1084.8|1084.2|1085.1|1084.5|1085.1|1084.5|1084.8|1084.2|6
1649694440000|2022-04-11 16:27:20|1085.2|1084.6|1085.5|1084.5|1085.5|1084.6|1085.2|1084.5|9
1649694450000|2022-04-11 16:27:30|1085.4|1084.4|1085.4|1084.8|1085.4|1084.8|1085.4|1084.4|5
1649694460000|2022-04-11 16:27:40|1085.2|1084.6|1085.1|1084.1|1085.3|1084.7|1085.1|1084.1|3
1649694470000|2022-04-11 16:27:50|1084.9|1084.3|1085.1|1084.5|1085.3|1084.5|1084.6|1083.7|992
1649694480000|2022-04-11 16:28:00|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1084.7|1083.7|176
1649694490000|2022-04-11 16:28:10|1084.9|1083.9|1085.4|1083.9|1085.4|1084.5|1084.9|1083.7|209
1649694500000|2022-04-11 16:28:20|1085.2|1084.2|1085.5|1084.5|1085.6|1084.7|1085.2|1084.2|27
1649694510000|2022-04-11 16:28:30|1085.3|1084.7|1085|1084|1085.3|1084.7|1084.8|1083.9|3
1649694520000|2022-04-11 16:28:40|1084.9|1084.3|1085.4|1083.9|1085.4|1084.4|1084.9|1083.9|11
1649694530000|2022-04-11 16:28:50|1085.2|1084.2|1084.8|1084.2|1085.2|1084.2|1084.7|1084.1|32
1649694540000|2022-04-11 16:29:00|1084.9|1084.3|1084.9|1084.3|1085.1|1084.3|1084.9|1084.1|4
1649694550000|2022-04-11 16:29:10|1085.2|1084.6|1086.2|1084.7|1086.2|1085.3|1085.2|1084.6|5
1649694560000|2022-04-11 16:29:20|1085.9|1084.9|1085.7|1084.7|1085.9|1084.9|1085.7|1084.7|5
1649694570000|2022-04-11 16:29:30|1085.3||1085.3||1085.3||1085.3||3
1649694580000|2022-04-11 16:29:40|||||||||16
1649694590000|2022-04-11 16:29:50|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|10
1649694600000|2022-04-11 16:30:00|1085.8|1085.2|1085.7|1084.7|1086.1|1085.2|1085.7|1084.7|12
1649694610000|2022-04-11 16:30:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|2
1649694620000|2022-04-11 16:30:20|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|7
1649694630000|2022-04-11 16:30:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085|1084.4|6
1649694640000|2022-04-11 16:30:40|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1649694650000|2022-04-11 16:30:50|||||||||7
1649694660000|2022-04-11 16:31:00|1084.8|1083.8|1084.7|1083.7|1084.8|1083.8|1084.7|1083.7|6
1649694670000|2022-04-11 16:31:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|4
1649694680000|2022-04-11 16:31:20|1084.3|1083.3|1083.8|1083.2|1084.3|1083.5|1083.8|1083.2|14
1649694690000|2022-04-11 16:31:30|||||||||1
1649694700000|2022-04-11 16:31:40|1084.1|1083.5|1084.3|1083.7|1084.6|1083.7|1084.1|1083.4|3
1649694710000|2022-04-11 16:31:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|9
1649694720000|2022-04-11 16:32:00|1084.4|1083.8|1085.3|1084.7|1085.3|1084.7|1084.4|1083.8|29
1649694730000|2022-04-11 16:32:10|1085.2|1084.6|1085.6|1084.6|1086.1|1085.2|1085.2|1084.6|7
1649694740000|2022-04-11 16:32:20|||||||||9
1649694750000|2022-04-11 16:32:30|1085.7|1084.7|1085.6|1084.6|1085.7|1084.7|1085.6|1084.6|4
1649694760000|2022-04-11 16:32:40|||||||||2
1649694770000|2022-04-11 16:32:50|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|9
1649694780000|2022-04-11 16:33:00|1084.9|1083.9|1084.7|1084.1|1084.9|1084.1|1084.7|1083.9|6
1649694790000|2022-04-11 16:33:10|1084.6|1084|1086.2|1085.2|1086.2|1085.5|1084.6|1083.8|41
1649694800000|2022-04-11 16:33:20|1085.5|1084.9|1085.2|1084.2|1085.9|1085.1|1085.2|1083.7|34
1649694810000|2022-04-11 16:33:30|1085.1|1084.5|1085.6|1085|1086.2|1085.4|1085.1|1084.5|34
1649694820000|2022-04-11 16:33:40|1085.4|1084.8|1085.3|1084.7|1085.6|1084.8|1085.3|1084.6|10
1649694830000|2022-04-11 16:33:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|11
1649694840000|2022-04-11 16:34:00|1085.7|1085.1|1086.2|1085.2|1086.4|1085.8|1085.7|1085.1|10
1649694850000|2022-04-11 16:34:10|1086|1085.4|1085.1|1084.5|1086.2|1085.4|1085|1084.4|10
1649694860000|2022-04-11 16:34:20|1085.3|1084.3|1085.5|1084.9|1085.6|1084.9|1084.9|1083.9|9
1649694870000|2022-04-11 16:34:30|1085.6|1085|1085.8|1084.8|1085.8|1085|1085.5|1084.7|4
1649694880000|2022-04-11 16:34:40|1085.7|1085.1|1085.8|1085.2|1086.1|1085.4|1085.7|1085.1|10
1649694890000|2022-04-11 16:34:50|1085.5|1084.9|1085.6|1084.6|1085.8|1085|1085.4|1084.6|14
1649694900000|2022-04-11 16:35:00|1085.3|1084.7|1085.8|1084.8|1085.8|1085.1|1085.1|1084.5|72
1649694910000|2022-04-11 16:35:10|1085.6|1085|1085.7|1085.1|1086.2|1085.6|1085.6|1084.8|11
1649694920000|2022-04-11 16:35:20|1085.8|1085.2|1085.4|1084.8|1085.9|1085.2|1085.4|1084.4|16
1649694930000|2022-04-11 16:35:30|1085.3|1084.3|1085.4|1084.4|1085.4|1084.6|1085.1|1084.3|25
1649694940000|2022-04-11 16:35:40|1085.7|1084.8|1086.4|1085.4|1086.4|1085.6|1085.5|1084.4|6
1649694950000|2022-04-11 16:35:50|1086.1|1085.5|1086|1085.4|1086.2|1085.6|1085.8|1084.8|13
1649694960000|2022-04-11 16:36:00|1086.2|1085.2|1085.6|1085|1086.2|1085.2|1085.6|1085|15
1649694970000|2022-04-11 16:36:10|1085.5|1084.9|1085.1|1084.1|1085.6|1084.9|1084.8|1084.1|11
1649694980000|2022-04-11 16:36:20|1084.8|1084.2|1085.9|1084.9|1085.9|1085.2|1084.8|1084.1|8
1649694990000|2022-04-11 16:36:30|1085.8|1084.8|1086.2|1085.6|1086.4|1085.6|1085.6|1084.8|14
1649695000000|2022-04-11 16:36:40|1086.3|1085.7|1086|1085.4|1086.5|1085.9|1085.8|1085.1|11
1649695010000|2022-04-11 16:36:50|1085.8|1085.2|1085.8|1084.8|1086|1085.4|1085.2|1084.6|13
1649695020000|2022-04-11 16:37:00|1086.1|1085.2|1086.1|1085.5|1086.1|1085.5|1086.1|1085.2|14
1649695030000|2022-04-11 16:37:10|1086.2|1085.6|1086.3|1085.7|1086.8|1086.2|1086.1|1085.5|11
1649695040000|2022-04-11 16:37:20|||||||||3
1649695050000|2022-04-11 16:37:30|1086.4|1085.4|1086.3|1085.7|1086.4|1085.7|1086.2|1085.4|8
1649695060000|2022-04-11 16:37:40|||||||||9
1649695070000|2022-04-11 16:37:50|||||||||112
1649695080000|2022-04-11 16:38:00|1086.1|1085.5|1086.4|1085.4|1086.7|1085.7|1086.1|1085.4|9
1649695090000|2022-04-11 16:38:10|1086.2|1085.6|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|3
1649695100000|2022-04-11 16:38:20|1086.2|1085.6|1086.1|1085.1|1086.2|1085.6|1086.1|1085.1|2
1649695110000|2022-04-11 16:38:30|1085.8|1085.2|1086|1085.4|1086.2|1085.5|1085.8|1085.1|10
1649695120000|2022-04-11 16:38:40|1086.2|1085.2|1086.2|1085.2|1086.3|1085.5|1086.1|1085.2|2
1649695130000|2022-04-11 16:38:50|1085.9|1085.3|1086.1|1085.1|1086.1|1085.3|1085.8|1085.1|1
1649695140000|2022-04-11 16:39:00|1085.9|1085.3|1086|1085.4|1086|1085.4|1085.9|1085.3|8
1649695150000|2022-04-11 16:39:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.3|1084.6|6
1649695160000|2022-04-11 16:39:20|||||||||3
1649695170000|2022-04-11 16:39:30|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.3|1084.7|11
1649695180000|2022-04-11 16:39:40|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|3
1649695190000|2022-04-11 16:39:50|1085.3|1084.3|1085.2|1084.6|1085.3|1084.7|1084.8|1084.2|25
1649695200000|2022-04-11 16:40:00|1085.1|1084.5|1084.8|1084.2|1085.4|1084.7|1084.8|1084.2|17
1649695210000|2022-04-11 16:40:10|||||||||5
1649695220000|2022-04-11 16:40:20|1084.9|1084.3|1085.3|1084.7|1085.3|1084.7|1084.8|1084.2|16
1649695230000|2022-04-11 16:40:30|||||||||8
1649695240000|2022-04-11 16:40:40|||||||||5
1649695250000|2022-04-11 16:40:50|1085.8|1084.8|1085.6|1085|1085.8|1085|1085.6|1084.8|4
1649695260000|2022-04-11 16:41:00|1085.5|1084.9|1085.3|1084.7|1085.7|1084.9|1085.3|1084.7|15
1649695270000|2022-04-11 16:41:10|||||||||2
1649695280000|2022-04-11 16:41:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|3
1649695290000|2022-04-11 16:41:30|||||||||9
1649695300000|2022-04-11 16:41:40|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|8
1649695310000|2022-04-11 16:41:50|1086|1085.4|1086.6|1085.6|1086.6|1085.6|1086|1085.4|4
1649695320000|2022-04-11 16:42:00|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|13
1649695330000|2022-04-11 16:42:10|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|23
1649695340000|2022-04-11 16:42:20|1085.8|1085.2|1086.8|1086.2|1086.9|1086.3|1085.8|1085.2|31
1649695350000|2022-04-11 16:42:30|1086.4|1085.8|1086.4|1085.4|1086.4|1085.8|1086.2|1085.4|12
1649695360000|2022-04-11 16:42:40|1086.2|1085.6|1086.1|1085.1|1086.3|1085.6|1085.8|1085.1|5
1649695370000|2022-04-11 16:42:50|1085.8|1085.2|1085.8|1085.2|1086.1|1085.2|1085.2|1084.6|7
1649695380000|2022-04-11 16:43:00|1086.1|1085.1|1087.2|1086.2|1087.2|1086.4|1086.1|1085.1|10
1649695390000|2022-04-11 16:43:10|1087|1086.4|1086.5|1085.9|1087|1086.4|1086.4|1085.6|6
1649695400000|2022-04-11 16:43:20|1087.3|1086.3|1086.2|1085.6|1087.3|1086.3|1086.2|1085.6|17
1649695410000|2022-04-11 16:43:30|1086.1|1085.5|1085.8|1085.2|1086.1|1085.5|1085.8|1085.2|8
1649695420000|2022-04-11 16:43:40|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.7|1085.1|8
1649695430000|2022-04-11 16:43:50|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1084.6|1083.8|11
1649695440000|2022-04-11 16:44:00|1085.5|1084.9|1085.7|1085.1|1085.7|1085.1|1085.5|1084.9|17
1649695450000|2022-04-11 16:44:10|1085.8|1085.2|1085.9|1085.3|1086.1|1085.5|1085.8|1085.2|7
1649695460000|2022-04-11 16:44:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|5
1649695470000|2022-04-11 16:44:30|1085.7|1085.1|1085.3|1084.7|1085.8|1085.1|1085.3|1084.7|10
1649695480000|2022-04-11 16:44:40|||||||||1
1649695490000|2022-04-11 16:44:50|1085.1|1084.5|1085.1|1084.5|1085.3|1084.5|1085.1|1084.3|3
1649695500000|2022-04-11 16:45:00|1085.3|1084.3|1085.2|1084.6|1085.3|1084.7|1085.1|1084.3|7
1649695510000|2022-04-11 16:45:10|1085.5|1084.9|1085.8|1085.2|1085.8|1085.2|1085.5|1084.9|10
1649695520000|2022-04-11 16:45:20|1085.9|1085.3|1086.1|1085.5|1086.2|1085.5|1085.9|1085.2|5
1649695530000|2022-04-11 16:45:30|1086.3|1085.3|1086.4|1085.8|1086.6|1085.8|1086.2|1085.3|15
1649695540000|2022-04-11 16:45:40|1086.6|1086|1086.3|1085.3|1086.8|1086.1|1086.3|1085.3|11
1649695550000|2022-04-11 16:45:50|1086.2|1085.2|1085.8|1085.2|1086.2|1085.2|1085.8|1085.1|14
1649695560000|2022-04-11 16:46:00|1085.3|1084.3|1085.7|1085.1|1085.7|1085.1|1085.1|1084.3|33
1649695570000|2022-04-11 16:46:10|1085.8|1085.2|1086.1|1085.5|1086.2|1085.5|1085.8|1085.1|10
1649695580000|2022-04-11 16:46:20|1086.2|1085.6|1086.5|1085.9|1086.8|1086.2|1086.2|1085.6|5
1649695590000|2022-04-11 16:46:30|1086.7|1085.7|1086.3|1085.7|1086.7|1085.7|1086.3|1085.7|11
1649695600000|2022-04-11 16:46:40|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|10
1649695610000|2022-04-11 16:46:50|||||||||2
1649695620000|2022-04-11 16:47:00|||||||||7
1649695630000|2022-04-11 16:47:10|1085.9|1085.1|1085.8|1085.2|1085.9|1085.3|1085.8|1085.1|3
1649695640000|2022-04-11 16:47:20|1085.6|1084.6|1086.1|1085.1|1086.1|1085.1|1085.3|1084.6|10
1649695650000|2022-04-11 16:47:30|1086.2|1085.2|1086.4|1085.8|1086.5|1085.9|1086.1|1085.2|13
1649695660000|2022-04-11 16:47:40|1086.5|1085.9|1086.4|1085.4|1086.7|1085.9|1086.1|1085.2|8
1649695670000|2022-04-11 16:47:50|1086.3|1085.3|1086.2|1085.2|1086.4|1085.4|1086.2|1084.9|1
1649695680000|2022-04-11 16:48:00|1085.9|1085.3|1085.6|1085|1085.9|1085.3|1085.6|1084.8|22
1649695690000|2022-04-11 16:48:10|1085.4|1084.4|1085.2|1084.6|1085.4|1084.7|1085.2|1084.3|3
1649695700000|2022-04-11 16:48:20|1085.3|1084.7|1085.7|1085.1|1086|1085.4|1085.3|1084.7|7
1649695710000|2022-04-11 16:48:30|1085.8|1085.2|1086.6|1085.6|1086.6|1085.6|1085.8|1085.2|9
1649695720000|2022-04-11 16:48:40|1086.2|1085.2|1085.7|1084.2|1086.4|1085.4|1085.3|1084.2|13
1649695730000|2022-04-11 16:48:50|1085.5|1084.5|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|5
1649695740000|2022-04-11 16:49:00|1085.2|1084.6|1085.2|1084.6|1085.4|1084.6|1085.2|1084.4|12
1649695750000|2022-04-11 16:49:10|||||||||3
1649695760000|2022-04-11 16:49:20|||||||||3
1649695770000|2022-04-11 16:49:30|1085.4|1084.4|1084.8|1084.2|1085.4|1084.4|1084.3|1083.7|45
1649695780000|2022-04-11 16:49:40|1084.9|1083.9|1085.1|1084.5|1085.2|1084.6|1084.5|1083.9|4
1649695790000|2022-04-11 16:49:50|1085.2|1084.6|1085.3|1084.3|1085.6|1084.7|1084.9|1084.2|5
1649695800000|2022-04-11 16:50:00|1085.1|1084.5|1084.7|1084.1|1085.4|1084.8|1084.7|1083.9|10
1649695810000|2022-04-11 16:50:10|1084.8|1084.2|1084.8|1084.2|1085.1|1084.5|1084.6|1083.8|66
1649695820000|2022-04-11 16:50:20|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|3
1649695830000|2022-04-11 16:50:30|1084.5|1083.9|1084.3|1083.7|1084.8|1083.9|1084.3|1083.6|10
1649695840000|2022-04-11 16:50:40|||||||||1
1649695850000|2022-04-11 16:50:50|1084.1|1083.5|1084|1083.4|1084.1|1083.5|1084|1083.4|6
1649695860000|2022-04-11 16:51:00|1083.9|1083.3|1084|1083.4|1084.6|1083.6|1083.9|1083.1|8
1649695870000|2022-04-11 16:51:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|3
1649695880000|2022-04-11 16:51:20|||||||||8
1649695890000|2022-04-11 16:51:30|||||||||7
1649695900000|2022-04-11 16:51:40|1084.3|1083.7|1084|1083.4|1084.3|1083.7|1084|1083.4|5
1649695910000|2022-04-11 16:51:50|1084.2|1083.2|1083.7|1083.1|1084.3|1083.4|1083.7|1083.1|17
1649695920000|2022-04-11 16:52:00|1084.2|1083.2|1084|1083.4|1084.2|1083.5|1084|1083.2|48
1649695930000|2022-04-11 16:52:10|||||||||2
1649695940000|2022-04-11 16:52:20|||||||||3
1649695950000|2022-04-11 16:52:30|||||||||8
1649695960000|2022-04-11 16:52:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|14
1649695970000|2022-04-11 16:52:50|1083.6|1082.6|1083.5|1082.9|1083.6|1082.9|1083.4|1082.6|3
1649695980000|2022-04-11 16:53:00|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|7
1649695990000|2022-04-11 16:53:10|1083.5|1082.9|1083|1082.4|1083.5|1082.9|1083|1082.4|12
1649696000000|2022-04-11 16:53:20|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1
1649696010000|2022-04-11 16:53:30|1083|1082.4|1083.1|1082.5|1083.1|1082.5|1083|1082.4|3
1649696020000|2022-04-11 16:53:40|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083|1082.4|17
1649696030000|2022-04-11 16:53:50|1083|1082.4|1083.1|1082.5|1083.1|1082.5|1083|1082.4|23
1649696040000|2022-04-11 16:54:00|1083|1082.4|1083.1|1082.5|1083.1|1082.5|1083|1082.4|4
1649696050000|2022-04-11 16:54:10|||||||||7
1649696060000|2022-04-11 16:54:20|||||||||2
1649696070000|2022-04-11 16:54:30|1083.2|1082.6|1083|1082|1083.2|1082.6|1082.6|1081.9|17
1649696080000|2022-04-11 16:54:40|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.8|1082.2|7
1649696090000|2022-04-11 16:54:50|||||||||4
1649696100000|2022-04-11 16:55:00|1082.6|1082|1082.6|1082|1082.8|1082.2|1082.6|1082|7
1649696110000|2022-04-11 16:55:10|1082.7|1081.7|1082.3|1081.7|1082.7|1081.7|1082.3|1081.7|11
1649696120000|2022-04-11 16:55:20|1082.2|1081.6|1081.8|1081.2|1082.2|1081.6|1081.8|1081.2|13
1649696130000|2022-04-11 16:55:30|1081.7|1081.1|1082.7|1081.7|1082.8|1082|1081.6|1081|14
1649696140000|2022-04-11 16:55:40|1082.3|1082|1082.3|1081.7|1082.8|1082|1082.3|1081.7|8
1649696150000|2022-04-11 16:55:50|1082.7|1081.8|1082.7|1081.7|1082.8|1082|1082.6|1081.6|1
1649696160000|2022-04-11 16:56:00|1082.6|1081.6|1082.7|1081.7|1082.7|1082|1082.3|1081.6|32
1649696170000|2022-04-11 16:56:10|1082.5|1081.9|1082|1081.4|1083.1|1082.1|1082|1081.1|10
1649696180000|2022-04-11 16:56:20|1082.6|1082|1082.6|1081.6|1082.7|1082|1082.3|1081.6|6
1649696190000|2022-04-11 16:56:30|1082.3|1081.7|1082.8|1082.2|1082.8|1082.2|1082.3|1081.7|29
1649696200000|2022-04-11 16:56:40|1082.7|1082.1|1082.6|1082|1082.8|1082.1|1082.3|1081.6|10
1649696210000|2022-04-11 16:56:50|1082.8|1081.8|1082.6|1082|1082.8|1082|1082.6|1081.8|1
1649696220000|2022-04-11 16:57:00|||||||||5
1649696230000|2022-04-11 16:57:10|1082.8|1081.8|1082.4|1081.4|1082.8|1082|1082.3|1081.3|62
1649696240000|2022-04-11 16:57:20|||||||||108
1649696250000|2022-04-11 16:57:30|1082.2|1081.6|1082.3|1081.3|1082.9|1082.2|1082.2|1081.3|9
1649696260000|2022-04-11 16:57:40|1082.4|1081.4|1082.6|1082|1082.6|1082|1082.1|1081.4|8
1649696270000|2022-04-11 16:57:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|3
1649696280000|2022-04-11 16:58:00|1082.7|1081.7|1082.6|1082|1082.7|1082|1082.1|1081.3|5
1649696290000|2022-04-11 16:58:10|1082.5|1081.9|1082.6|1082|1082.6|1082|1082.2|1081.6|19
1649696300000|2022-04-11 16:58:20|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|10
1649696310000|2022-04-11 16:58:30|1082.7|1082.1|1082.6|1082|1082.8|1082.2|1082.6|1082|5
1649696320000|2022-04-11 16:58:40|1082.7|1082.1|1082.9|1082.3|1082.9|1082.3|1082.7|1082.1|19
1649696330000|2022-04-11 16:58:50|1082.7|1082.1|1082.6|1081.6|1082.9|1082.1|1082.6|1081.6|5
1649696340000|2022-04-11 16:59:00|1082.3|1081.7|1082.6|1082|1082.6|1082|1082.3|1081.6|3
1649696350000|2022-04-11 16:59:10|1082.8|1081.8|1082.6|1082|1082.8|1082.1|1082.5|1081.7|9
1649696360000|2022-04-11 16:59:20|1083|1082.1|1082.8|1081.8|1083|1082.1|1082.7|1081.8|6
1649696370000|2022-04-11 16:59:30|1082.6|1082|1082.1|1081.5|1082.8|1082|1082.1|1081.3|3
1649696380000|2022-04-11 16:59:40|1082.3|1081.3|1082|1081.4|1082.3|1081.6|1082|1081.3|58
1649696390000|2022-04-11 16:59:50|1082.1|1081.1|1082|1081.4|1082.1|1081.4|1081.6|1081|10
1649696400000|2022-04-11 17:00:00|1082.3|1081.7|1082.2|1081.6|1082.4|1081.8|1082.2|1081.4|5
1649696410000|2022-04-11 17:00:10|||||||||3
1649696420000|2022-04-11 17:00:20|1082.3|1081.7|1082.1|1081.1|1082.3|1081.7|1081.8|1081.1|4
1649696430000|2022-04-11 17:00:30|1081.8|1081.2|1082.3|1081.3|1082.7|1081.9|1081.7|1081|3
1649696440000|2022-04-11 17:00:40|1082.6|1081.6|1082.3|1081.7|1082.6|1081.7|1082.3|1081.6|12
1649696450000|2022-04-11 17:00:50|1083.2|1082.2|1082.7|1082.1|1083.2|1082.2|1082.7|1081.9|3
1649696460000|2022-04-11 17:01:00|1082.9|1081.9|1083|1082.4|1083.2|1082.4|1082.9|1081.7|22
1649696470000|2022-04-11 17:01:10|1082.9|1082.3|1082.8|1081.8|1082.9|1082.3|1082.8|1081.8|5
1649696480000|2022-04-11 17:01:20|1082.9|1081.9|1083.2|1081.7|1083.2|1082|1082.9|1081.7|2
1649696490000|2022-04-11 17:01:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|4
1649696500000|2022-04-11 17:01:40|1082.4|1081.8|1083|1082.4|1083.1|1082.4|1082.4|1081.3|8
1649696510000|2022-04-11 17:01:50|1083.1|1082.1|1082.9|1082.3|1083.1|1082.3|1082.6|1081.8|1
1649696520000|2022-04-11 17:02:00|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|6
1649696530000|2022-04-11 17:02:10|||||||||2
1649696540000|2022-04-11 17:02:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|2
1649696550000|2022-04-11 17:02:30|1083.3|1082.7|1084|1083|1084|1083.2|1083.3|1082.7|10
1649696560000|2022-04-11 17:02:40|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.1|1082.3|4
1649696570000|2022-04-11 17:02:50|1083.6|1083|1083.3|1082.3|1083.6|1083|1083.3|1082.3|3
1649696580000|2022-04-11 17:03:00|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.3|1082.7|8
1649696590000|2022-04-11 17:03:10|1083.4|1082.8|1083.1|1082.1|1083.4|1082.8|1082.8|1082.1|4
1649696600000|2022-04-11 17:03:20|1082.8|1082.2|1082.3|1081.7|1083.1|1082.2|1082.3|1081.6|6
1649696610000|2022-04-11 17:03:30|1082.8|1082.2|1082.9|1081.9|1082.9|1082.2|1082.8|1081.9|7
1649696620000|2022-04-11 17:03:40|1083.1|1082.1|1082.8|1082.2|1083.1|1082.3|1082.8|1082.1|12
1649696630000|2022-04-11 17:03:50|1082.9|1082.3|1083.1|1082.5|1083.3|1082.5|1082.9|1082.3|13
1649696640000|2022-04-11 17:04:00|1083.3|1082.3|1083.3|1082.3|1083.7|1083.1|1083.1|1082.2|46
1649696650000|2022-04-11 17:04:10|1083.1|1082.5|1083.1|1082.5|1083.3|1082.5|1083.1|1082.3|1
1649696660000|2022-04-11 17:04:20|1083.3|1082.3|1083.1|1082.1|1083.3|1082.5|1082.8|1082.1|9
1649696670000|2022-04-11 17:04:30|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|250
1649696680000|2022-04-11 17:04:40|1083.1|1082.5|1083|1082.4|1083.3|1082.7|1083|1082.4|3
1649696690000|2022-04-11 17:04:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|5
1649696700000|2022-04-11 17:05:00|1082.9|1081.9|1082.8|1082.2|1082.9|1082.3|1082.7|1081.9|3
1649696710000|2022-04-11 17:05:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|7
1649696720000|2022-04-11 17:05:20|1083|1081.9|1082.6|1082|1083|1082|1082.6|1081.9|152
1649696730000|2022-04-11 17:05:30|1082.7|1081.7|1082.8|1081.8|1082.9|1082|1082.5|1081.7|10
1649696740000|2022-04-11 17:05:40|1083|1082|1083.5|1082.9|1083.6|1082.9|1083|1082|4
1649696750000|2022-04-11 17:05:50|1083.6|1082.6|1083.5|1082.5|1083.9|1083.1|1083.5|1082.5|26
1649696760000|2022-04-11 17:06:00|1083.6|1082.6|1083.3|1082.7|1083.6|1082.7|1083.3|1082.6|2
1649696770000|2022-04-11 17:06:10|1083.2|1082.6|1083.3|1082.7|1083.5|1082.9|1083.2|1082.6|2
1649696780000|2022-04-11 17:06:20|1083.5|1082.9|1083|1082.4|1083.5|1082.9|1082.9|1082.3|5
1649696790000|2022-04-11 17:06:30|1082.8|1082.2|1083.1|1082.1|1083.4|1082.5|1082.8|1082.1|5
1649696800000|2022-04-11 17:06:40|1082.9|1082.3|1082.5|1081.9|1082.9|1082.3|1082.4|1081.8|10
1649696810000|2022-04-11 17:06:50|1082.8|1081.8|1083.5|1082.5|1083.5|1082.5|1082.7|1081.7|6
1649696820000|2022-04-11 17:07:00|1083.9|1082.9|1084.1|1083.1|1084.1|1083.4|1083.7|1082.9|6
1649696830000|2022-04-11 17:07:10|1084|1083|1084|1083|1084.2|1083.2|1083.7|1082.7|3
1649696840000|2022-04-11 17:07:20|1083.9|1083.3|1083.7|1083.1|1084|1083.3|1083.7|1082.9|4
1649696850000|2022-04-11 17:07:30|1083.6|1083|1083.5|1082.9|1083.8|1083.2|1083.5|1082.5|5
1649696860000|2022-04-11 17:07:40|1083.6|1082.6|1083.8|1083.2|1083.8|1083.2|1083.6|1082.6|2
1649696870000|2022-04-11 17:07:50|||||||||2
1649696880000|2022-04-11 17:08:00|1083.6|1082.6|1083.6|1083|1083.7|1083|1083.5|1082.6|4
1649696890000|2022-04-11 17:08:10|1084|1082.9|1083.6|1083|1084|1083|1083.6|1082.9|4
1649696900000|2022-04-11 17:08:20|1083.9|1082.9|1083.6|1083|1083.9|1083|1083.6|1082.9|3
1649696910000|2022-04-11 17:08:30|1083.5|1082.9|1083.9|1082.9|1083.9|1083|1083.5|1082.9|2
1649696920000|2022-04-11 17:08:40|1083.6|1083|1083.9|1082.9|1083.9|1083|1083.6|1082.9|12
1649696930000|2022-04-11 17:08:50|1083.7|1083.1|1083.9|1082.9|1083.9|1083.1|1083.7|1082.9|1
1649696940000|2022-04-11 17:09:00|1083.7|1083.1|1083.7|1083.1|1083.9|1083.1|1083.7|1082.9|2
1649696950000|2022-04-11 17:09:10|||||||||3
1649696960000|2022-04-11 17:09:20|||||||||3
1649696970000|2022-04-11 17:09:30|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|19
1649696980000|2022-04-11 17:09:40|1083.5|1082.9|1084|1083|1084|1083|1083.5|1082.5|6
1649696990000|2022-04-11 17:09:50|||||||||1
1649697000000|2022-04-11 17:10:00|1083.8|1083.2|1084|1083.4|1084.2|1083.4|1083.7|1083.1|4
1649697010000|2022-04-11 17:10:10|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|1
1649697020000|2022-04-11 17:10:20|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|3
1649697030000|2022-04-11 17:10:30|1083.6|1083|1083.5|1082.9|1083.9|1083.1|1083.5|1082.8|7
1649697040000|2022-04-11 17:10:40|1083.3|1082.7|1083.6|1082.6|1083.6|1082.7|1083.3|1082.6|3
1649697050000|2022-04-11 17:10:50|1083.3|1082.7|1083.7|1083.1|1084|1083.2|1083.3|1082.7|23
1649697060000|2022-04-11 17:11:00|1083.9|1083.3|1083.6|1082.6|1084|1083.4|1083.3|1082.6|22
1649697070000|2022-04-11 17:11:10|1083.1|1082.1|1083.9|1082.9|1083.9|1083.1|1082.9|1082.1|2
1649697080000|2022-04-11 17:11:20|1083.7|1083.1|1083.2|1082.6|1083.7|1083.1|1083.2|1082.4|3
1649697090000|2022-04-11 17:11:30|1083.4|1082.8|1084|1083|1084|1083|1083.4|1082.8|1
1649697100000|2022-04-11 17:11:40|1083.9|1083.3|1084|1083.4|1084.2|1083.6|1083.9|1083.3|5
1649697110000|2022-04-11 17:11:50|1083.8|1083.2|1083.8|1083.2|1084|1083.4|1083.8|1083.2|4
1649697120000|2022-04-11 17:12:00|1083.6|1082.6|1083.8|1083.2|1083.8|1083.2|1083.4|1082.6|24
1649697130000|2022-04-11 17:12:10|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|2
1649697140000|2022-04-11 17:12:20|||||||||2
1649697150000|2022-04-11 17:12:30|||||||||2
1649697160000|2022-04-11 17:12:40|||||||||1
1649697170000|2022-04-11 17:12:50|||||||||4
1649697180000|2022-04-11 17:13:00|||||||||11
1649697190000|2022-04-11 17:13:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|3
1649697200000|2022-04-11 17:13:20|||||||||33
1649697210000|2022-04-11 17:13:30|1083.6|1083|1084.1|1083.5|1084.1|1083.5|1083.6|1083|4
1649697220000|2022-04-11 17:13:40|1084.3|1083.7|1083.5|1082.9|1084.3|1083.7|1083.5|1082.9|14
1649697230000|2022-04-11 17:13:50|1083.2|1082.2|1083.1|1082.1|1083.2|1082.2|1083.1|1082.1|12
1649697240000|2022-04-11 17:14:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|5
1649697250000|2022-04-11 17:14:10|1083.6|1083|1083.8|1083.2|1083.9|1083.2|1083.6|1082.9|166
1649697260000|2022-04-11 17:14:20|1084.1|1083.5|1083.3|1082.7|1084.2|1083.6|1083.3|1082.7|7
1649697270000|2022-04-11 17:14:30|1083.2|1082.6|1083.2|1082.2|1083.2|1082.6|1083.2|1082.2|104
1649697280000|2022-04-11 17:14:40|1083|1082.4|1083.6|1082.6|1083.6|1082.7|1083|1082.4|4
1649697290000|2022-04-11 17:14:50|1083.5|1082.9|1083.9|1082.9|1083.9|1083.1|1083.5|1082.6|11
1649697300000|2022-04-11 17:15:00|1083.7|1083.1|1083.3|1082.3|1083.7|1083.1|1083|1082.3|2
1649697310000|2022-04-11 17:15:10|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1083|1082.4|2
1649697320000|2022-04-11 17:15:20|1082.9|1082.3|1082.5|1081.9|1082.9|1082.3|1082.5|1081.9|3
1649697330000|2022-04-11 17:15:30|1082.6|1081.6|1082.1|1081.5|1082.6|1081.7|1082.1|1081.5|7
1649697340000|2022-04-11 17:15:40|||||||||2
1649697350000|2022-04-11 17:15:50|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|2
1649697360000|2022-04-11 17:16:00|1082.2|1081.6|1082.3|1081.7|1082.6|1082|1082.2|1081.6|6
1649697370000|2022-04-11 17:16:10|||||||||1
1649697380000|2022-04-11 17:16:20|1082.5|1081.9|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|3
1649697390000|2022-04-11 17:16:30|||||||||3
1649697400000|2022-04-11 17:16:40|1082.4|1081.8|1082.5|1081.9|1082.5|1081.9|1082.4|1081.8|6
1649697410000|2022-04-11 17:16:50|1082.7|1081.7|1082.4|1081.8|1082.7|1081.8|1082.2|1081.6|2
1649697420000|2022-04-11 17:17:00|1082.3|1081.7|1082.5|1081.9|1082.5|1081.9|1082.2|1081.6|4
1649697430000|2022-04-11 17:17:10|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1
1649697440000|2022-04-11 17:17:20|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|3
1649697450000|2022-04-11 17:17:30|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|3
1649697460000|2022-04-11 17:17:40|1081.7|1081.1|1081.8|1081.2|1082.2|1081.2|1081.7|1081.1|15
1649697470000|2022-04-11 17:17:50|||||||||2
1649697480000|2022-04-11 17:18:00|1081.7|1081.1|1082.1|1081.5|1082.1|1081.5|1081.7|1081.1|6
1649697490000|2022-04-11 17:18:10|1082.6|1081.6|1082.6|1081.6|1082.6|1081.9|1082.5|1081.6|4
1649697500000|2022-04-11 17:18:20|1082.3|1081.7|1082.6|1081.6|1082.6|1081.9|1082.3|1081.6|4
1649697510000|2022-04-11 17:18:30|1082.4|1081.8|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|1
1649697520000|2022-04-11 17:18:40|1082.5|1081.9|1082.6|1082|1082.6|1082|1082.5|1081.9|1
1649697530000|2022-04-11 17:18:50|||||||||6
1649697540000|2022-04-11 17:19:00|1082.4|1081.8|1082.3|1081.7|1082.4|1081.8|1082.2|1081.6|6
1649697550000|2022-04-11 17:19:10|1082.5|1081.9|1082.7|1081.7|1082.7|1081.9|1082.5|1081.7|8
1649697560000|2022-04-11 17:19:20|1082.6|1081.6|1082.3|1081.7|1082.6|1081.7|1082.3|1081.6|2
1649697570000|2022-04-11 17:19:30|1082.4|1081.4|1082.3|1081.3|1082.4|1081.6|1081.8|1081.2|10
1649697580000|2022-04-11 17:19:40|1082.1|1081.5|1082.3|1081.3|1082.4|1081.5|1081.8|1081.1|24
1649697590000|2022-04-11 17:19:50|1082.1|1081.5|1081.8|1081.2|1082.2|1081.5|1081.8|1081.2|2
1649697600000|2022-04-11 17:20:00|1081.9|1081.3|1081.9|1081.3|1082|1081.4|1081.9|1081.3|16
1649697610000|2022-04-11 17:20:10|1082|1081.4|1082.3|1081.7|1082.6|1081.7|1081.9|1081.3|3
1649697620000|2022-04-11 17:20:20|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|4
1649697630000|2022-04-11 17:20:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|3
1649697640000|2022-04-11 17:20:40|1081.9|1081.3|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|2
1649697650000|2022-04-11 17:20:50|||||||||2
1649697660000|2022-04-11 17:21:00|||||||||4
1649697670000|2022-04-11 17:21:10|||||||||6
1649697680000|2022-04-11 17:21:20|||||||||9
1649697690000|2022-04-11 17:21:30|||||||||4
1649697700000|2022-04-11 17:21:40|1081.7|1081.1|1081.3|1080.7|1081.7|1081.1|1081.3|1080.7|15
1649697710000|2022-04-11 17:21:50|1081.6|1081|1081.5|1080.9|1081.7|1081|1081.5|1080.7|7
1649697720000|2022-04-11 17:22:00|1081.6|1081|1080.9|1080.3|1081.8|1081|1080.9|1080.3|12
1649697730000|2022-04-11 17:22:10|||||||||2
1649697740000|2022-04-11 17:22:20|1081|1080.4|1081.2|1080.2|1081.4|1080.8|1081|1080.2|6
1649697750000|2022-04-11 17:22:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|2
1649697760000|2022-04-11 17:22:40|1080.6|1080|1080.8|1080.2|1081.2|1080.2|1080.6|1080|52
1649697770000|2022-04-11 17:22:50|||||||||3
1649697780000|2022-04-11 17:23:00|1080.9|1080.3|1081.1|1080.5|1081.1|1080.5|1080.9|1080.3|5
1649697790000|2022-04-11 17:23:10|||||||||4
1649697800000|2022-04-11 17:23:20|||||||||7
1649697810000|2022-04-11 17:23:30|||||||||6
1649697820000|2022-04-11 17:23:40|1081.2|1080.6|1081.5|1080.5|1081.6|1080.6|1081.2|1080.5|8
1649697830000|2022-04-11 17:23:50|1081.3|1080.7|1081.4|1080.8|1081.5|1080.9|1081.3|1080.7|3
1649697840000|2022-04-11 17:24:00|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|8
1649697850000|2022-04-11 17:24:10|1081.3|1080.7|1081.1|1080.5|1081.4|1080.7|1081|1080.4|13
1649697860000|2022-04-11 17:24:20|1081|1080.4|1081.1|1080.5|1081.3|1080.5|1081|1080.2|2
1649697870000|2022-04-11 17:24:30|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|6
1649697880000|2022-04-11 17:24:40|||||||||3
1649697890000|2022-04-11 17:24:50|||||||||2
1649697900000|2022-04-11 17:25:00|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|4
1649697910000|2022-04-11 17:25:10|||||||||3
1649697920000|2022-04-11 17:25:20|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|6
1649697930000|2022-04-11 17:25:30|||||||||3
1649697940000|2022-04-11 17:25:40|||||||||1
1649697950000|2022-04-11 17:25:50|||||||||3
1649697960000|2022-04-11 17:26:00|1081.5|1080.9|1081.9|1081.3|1082|1081.4|1081.5|1080.9|5
1649697970000|2022-04-11 17:26:10|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1081.3|16
1649697980000|2022-04-11 17:26:20|||||||||4
1649697990000|2022-04-11 17:26:30|||||||||8
1649698000000|2022-04-11 17:26:40|||||||||2
1649698010000|2022-04-11 17:26:50|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|4
1649698020000|2022-04-11 17:27:00|||||||||1
1649698030000|2022-04-11 17:27:10|||||||||4
1649698040000|2022-04-11 17:27:20|||||||||3
1649698050000|2022-04-11 17:27:30|1082.2|1081.6|1082.5|1081.9|1083.2|1082.3|1082.2|1081.6|16
1649698060000|2022-04-11 17:27:40|1082.7|1081.7|1082.8|1081.8|1082.8|1081.8|1082.7|1081.7|2
1649698070000|2022-04-11 17:27:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|2
1649698080000|2022-04-11 17:28:00|1082.2|1081.2|1082.2|1081.2|1082.2|1081.4|1082|1081.2|4
1649698090000|2022-04-11 17:28:10|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.8|1081.2|8
1649698100000|2022-04-11 17:28:20|1081.4|1080.8|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|4
1649698110000|2022-04-11 17:28:30|||||||||3
1649698120000|2022-04-11 17:28:40|||||||||4
1649698130000|2022-04-11 17:28:50|1081.4|1080.4|1081.6|1081|1081.6|1081|1081.1|1080.4|2
1649698140000|2022-04-11 17:29:00|1081.8|1081.2|1081.6|1081|1081.9|1081.2|1081.6|1080.9|5
1649698150000|2022-04-11 17:29:10|1081.5|1080.9|1081.3|1080.7|1081.5|1080.9|1081.2|1080.6|9
1649698160000|2022-04-11 17:29:20|1081.1|1080.5|1081.7|1080.7|1081.7|1080.7|1081.1|1080.5|4
1649698170000|2022-04-11 17:29:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|1
1649698180000|2022-04-11 17:29:40|1081.7|1081.1|1082.1|1081.5|1082.4|1081.6|1081.7|1081.1|14
1649698190000|2022-04-11 17:29:50|1082|1081.4|1081.6|1080.6|1082.2|1081.4|1081.4|1080.6|12
1649698200000|2022-04-11 17:30:00|1081.3|1080.7|1081.3|1080.7|1081.6|1080.8|1081.3|1080.6|13
1649698210000|2022-04-11 17:30:10|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.2|1080.6|11
1649698220000|2022-04-11 17:30:20|||||||||2
1649698230000|2022-04-11 17:30:30|1081.3|1080.7|1081.7|1080.7|1081.7|1080.7|1081.2|1080.5|3
1649698240000|2022-04-11 17:30:40|1081.6|1080.6|1081.8|1080.8|1081.8|1080.9|1081.4|1080.6|1
1649698250000|2022-04-11 17:30:50|1081.6|1081|1081.6|1080.6|1081.7|1081.1|1081.3|1080.6|5
1649698260000|2022-04-11 17:31:00|1081.4|1080.8|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|2
1649698270000|2022-04-11 17:31:10|1081.2|1080.6|1081.1|1080.5|1081.2|1080.6|1081.1|1080.5|6
1649698280000|2022-04-11 17:31:20|1081.6|1080.6|1081.3|1080.7|1081.6|1080.7|1081.3|1080.6|6
1649698290000|2022-04-11 17:31:30|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|5
1649698300000|2022-04-11 17:31:40|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|3
1649698310000|2022-04-11 17:31:50|1081.1|1080.5|1081.2|1080.6|1081.4|1080.6|1081.1|1080.4|8
1649698320000|2022-04-11 17:32:00|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|9
1649698330000|2022-04-11 17:32:10|1081.3|1080.7|1081.2|1080.6|1081.3|1080.7|1080.9|1080.2|6
1649698340000|2022-04-11 17:32:20|1081|1080.2|1081.1|1080.5|1081.1|1080.5|1080.9|1080.2|10
1649698350000|2022-04-11 17:32:30|1080.9|1080.3|1081|1080.4|1081.1|1080.4|1080.8|1080.1|4
1649698360000|2022-04-11 17:32:40|1081.1|1080.5|1081.1|1080.5|1081.3|1080.5|1081.1|1080.3|13
1649698370000|2022-04-11 17:32:50|||||||||2
1649698380000|2022-04-11 17:33:00|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|1
1649698390000|2022-04-11 17:33:10|||||||||1
1649698400000|2022-04-11 17:33:20|||||||||5
1649698410000|2022-04-11 17:33:30|1080.9|1080.3|1081.4|1080.8|1081.4|1080.8|1080.9|1080.3|15
1649698420000|2022-04-11 17:33:40|||||||||1
1649698430000|2022-04-11 17:33:50|||||||||8
1649698440000|2022-04-11 17:34:00|1081.6|1080.6|1081.3|1080.7|1081.6|1080.7|1081.3|1080.6|2
1649698450000|2022-04-11 17:34:10|1081.4|1080.8|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|1
1649698460000|2022-04-11 17:34:20|||||||||3
1649698470000|2022-04-11 17:34:30|||||||||3
1649698480000|2022-04-11 17:34:40|1081.6|1080.6|1081.5|1080.9|1081.6|1080.9|1081.4|1080.6|15
1649698490000|2022-04-11 17:34:50|||||||||2
1649698500000|2022-04-11 17:35:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|17
1649698510000|2022-04-11 17:35:10|1082.1|1081.1|1081.8|1081.2|1082.1|1081.3|1081.8|1081.1|9
1649698520000|2022-04-11 17:35:20|||||||||5
1649698530000|2022-04-11 17:35:30|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|2
1649698540000|2022-04-11 17:35:40|||||||||4
1649698550000|2022-04-11 17:35:50|1081.7||1082.1||1082.1||1081.7||1
1649698560000|2022-04-11 17:36:00|||||||||5
1649698570000|2022-04-11 17:36:10|1081.9|1081.3|1082.1|1081.1|1082.1|1081.3|1081.8|1081.1|4
1649698580000|2022-04-11 17:36:20|||||||||1
1649698590000|2022-04-11 17:36:30|1081.9|1081.3|1082.6|1081.6|1082.6|1081.6|1081.9|1081.1|6
1649698600000|2022-04-11 17:36:40|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|6
1649698610000|2022-04-11 17:36:50|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|4
1649698620000|2022-04-11 17:37:00|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|4
1649698630000|2022-04-11 17:37:10|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|5
1649698640000|2022-04-11 17:37:20|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1081.3|4
1649698650000|2022-04-11 17:37:30|1082.3|1081.7|1081.6|1081|1082.3|1081.7|1081.6|1081|4
1649698660000|2022-04-11 17:37:40|1081.4|1080.4|1081.6|1081|1081.6|1081|1081.2|1080.4|10
1649698670000|2022-04-11 17:37:50|1081.8|1081.2|1082|1081.4|1082.1|1081.4|1081.8|1081.1|1
1649698680000|2022-04-11 17:38:00|1082.4|1081.3|1081.5|1080.9|1082.4|1081.5|1081.5|1080.9|10
1649698690000|2022-04-11 17:38:10|1081.6|1081|1081.6|1081|1081.8|1081.2|1081.6|1081|9
1649698700000|2022-04-11 17:38:20|1081.5|1080.9|1081.5|1080.9|1081.8|1081|1081.5|1080.8|6
1649698710000|2022-04-11 17:38:30|1081.2|1080.6|1081|1080.4|1081.2|1080.6|1081|1080.4|4
1649698720000|2022-04-11 17:38:40|1081.1|1080.5|1081.1|1080.5|1081.5|1080.6|1081.1|1080.3|14
1649698730000|2022-04-11 17:38:50|1081.3|1080.3|1081.4|1080.4|1081.4|1080.5|1081|1080.3|368
1649698740000|2022-04-11 17:39:00|1081.2|1080.6|1081.1|1080.5|1081.2|1080.6|1081.1|1080.5|3
1649698750000|2022-04-11 17:39:10|1081.3|1080.3|1081.4|1080.8|1081.4|1080.8|1081.1|1080.3|1
1649698760000|2022-04-11 17:39:20|1081.1|1080.5|1081.3|1080.3|1081.3|1080.5|1081.1|1080.3|9
1649698770000|2022-04-11 17:39:30|1081.1|1080.5|1082|1081|1082|1081|1081.1|1080.5|4
1649698780000|2022-04-11 17:39:40|1081.8|1081.2|1081.9|1081.3|1082.1|1081.3|1081.8|1081|12
1649698790000|2022-04-11 17:39:50|||||||||12
1649698800000|2022-04-11 17:40:00|1081.8|1081.2|1081.9|1080.9|1081.9|1081.2|1081.7|1080.9|3
1649698810000|2022-04-11 17:40:10|1081.8|1081.2|1082.8|1081.8|1082.9|1081.9|1081.8|1081|7
1649698820000|2022-04-11 17:40:20|1082.9|1081.9|1082.3|1081.7|1082.9|1082.1|1082.3|1081.7|2
1649698830000|2022-04-11 17:40:30|1082.5|1081.5|1082.4|1081.4|1082.5|1081.7|1082|1081.1|13
1649698840000|2022-04-11 17:40:40|1082.1|1081.5|1082.4|1081.8|1082.4|1081.8|1082.1|1081.4|8
1649698850000|2022-04-11 17:40:50|1082.8|1081.9|1082.7|1082.1|1082.8|1082.1|1082.5|1081.9|3
1649698860000|2022-04-11 17:41:00|1082.9|1082.3|1083.3|1082.3|1083.3|1082.3|1082.8|1082.2|6
1649698870000|2022-04-11 17:41:10|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.8|1082.2|7
1649698880000|2022-04-11 17:41:20|1083.1|1082.1|1083.3|1082.3|1083.3|1082.4|1083|1082.1|3
1649698890000|2022-04-11 17:41:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|2
1649698900000|2022-04-11 17:41:40|1083.3|1082.3|1083|1082.4|1083.3|1082.4|1083|1082.3|3
1649698910000|2022-04-11 17:41:50|1083.3|1082.3|1083.3|1082.7|1083.3|1082.7|1083.2|1082.3|1
1649698920000|2022-04-11 17:42:00|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|6
1649698930000|2022-04-11 17:42:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|9
1649698940000|2022-04-11 17:42:20|||||||||1
1649698950000|2022-04-11 17:42:30|1083.5|1082.9|1083.8|1083.2|1083.9|1083.2|1083.5|1082.9|17
1649698960000|2022-04-11 17:42:40|1084|1083|1084|1083|1084|1083.2|1083.8|1083|8
1649698970000|2022-04-11 17:42:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|2
1649698980000|2022-04-11 17:43:00|1084|1083|1083.5|1082.5|1084|1083.2|1083.3|1082.5|3
1649698990000|2022-04-11 17:43:10|1083.3|1082.7|1083.3|1082.3|1083.3|1082.7|1083.3|1082.3|3
1649699000000|2022-04-11 17:43:20|||||||||7
1649699010000|2022-04-11 17:43:30|1083.1|1082.5|1083.3|1082.3|1083.3|1082.5|1083|1082.3|5
1649699020000|2022-04-11 17:43:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|2
1649699030000|2022-04-11 17:43:50|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1083|1082.4|2
1649699040000|2022-04-11 17:44:00|1083.3|1082.7|1083.5|1082.5|1083.5|1082.7|1083.3|1082.5|6
1649699050000|2022-04-11 17:44:10|1083.3|1082.7|1083.5|1082.5|1083.5|1082.7|1083.3|1082.5|1
1649699060000|2022-04-11 17:44:20|||||||||3
1649699070000|2022-04-11 17:44:30|1083.3|1082.7|1083.9|1082.9|1083.9|1083.1|1083.3|1082.7|3
1649699080000|2022-04-11 17:44:40|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.4|1082.8|15
1649699090000|2022-04-11 17:44:50|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|2
1649699100000|2022-04-11 17:45:00|1083.5|1082.9|1083.6|1082.6|1083.7|1083.1|1083.3|1082.5|4
1649699110000|2022-04-11 17:45:10|1083.9|1082.4|1083.9|1082.9|1083.9|1082.9|1083.6|1082.4|6
1649699120000|2022-04-11 17:45:20|||||||||2
1649699130000|2022-04-11 17:45:30|1083.6|1083|1083.7|1083.1|1083.9|1083.1|1083.5|1082.8|5
1649699140000|2022-04-11 17:45:40|1083.9|1082.9|1083.5|1082.9|1083.9|1082.9|1083.5|1082.9|1
1649699150000|2022-04-11 17:45:50|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|16
1649699160000|2022-04-11 17:46:00|1083.1|1082.5|1082.8|1082.2|1083.1|1082.5|1082.8|1082.2|10
1649699170000|2022-04-11 17:46:10|||||||||25
1649699180000|2022-04-11 17:46:20|1082.1|1081.5|1082.4|1081.8|1082.7|1081.8|1082.1|1081.5|11
1649699190000|2022-04-11 17:46:30|1082.8|1082.1|1082.7|1082.1|1082.8|1082.1|1082.5|1081.9|2
1649699200000|2022-04-11 17:46:40|||||||||9
1649699210000|2022-04-11 17:46:50|1083|1082.4|1082.5|1081.5|1083|1082.4|1082.5|1081.5|8
1649699220000|2022-04-11 17:47:00|1082.2|1081.6|1082|1081|1082.2|1081.6|1082|1081|5
1649699230000|2022-04-11 17:47:10|1081.8|1081.2|1082|1081.4|1082.3|1081.7|1081.8|1081.2|4
1649699240000|2022-04-11 17:47:20|1082.2|1081.2|1082|1081.4|1082.2|1081.4|1081.8|1081|2
1649699250000|2022-04-11 17:47:30|1082.1|1081.5|1082|1081|1082.2|1081.6|1081.9|1081|3
1649699260000|2022-04-11 17:47:40|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|2
1649699270000|2022-04-11 17:47:50|1081.8|1081.2|1081.7|1081.1|1082|1081.3|1081.6|1080.9|6
1649699280000|2022-04-11 17:48:00|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|2
1649699290000|2022-04-11 17:48:10|1081.8|1081.2|1082.4|1081.4|1082.4|1081.4|1081.8|1081.2|3
1649699300000|2022-04-11 17:48:20|1082.3|1081.3|1082.3|1081.3|1082.4|1081.4|1082.3|1081.3|4
1649699310000|2022-04-11 17:48:30|1082.4|1081.4|1082.1|1081.1|1082.4|1081.4|1082.1|1081.1|1
1649699320000|2022-04-11 17:48:40|1082|1081.4|1082|1081|1082.4|1081.4|1081.9|1081|3
1649699330000|2022-04-11 17:48:50|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.5|1080.8|5
1649699340000|2022-04-11 17:49:00|1081.7|1081.1|1081.8|1081.2|1081.9|1081.3|1081.7|1081.1|11
1649699350000|2022-04-11 17:49:10|1081.9|1081.3|1082|1081.4|1082.3|1081.7|1081.9|1081.3|14
1649699360000|2022-04-11 17:49:20|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1082|1081.4|1
1649699370000|2022-04-11 17:49:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|11
1649699380000|2022-04-11 17:49:40|1082.1|1081.5|1082.2|1081.2|1082.2|1081.5|1082.1|1081.2|5
1649699390000|2022-04-11 17:49:50|1081.8|1081.5|1082.3|1081.7|1082.5|1081.7|1081.8|1081.5|6
1649699400000|2022-04-11 17:50:00|1081.8|1081.2|1081.7|1081.1|1082|1081.2|1081.7|1081|12
1649699410000|2022-04-11 17:50:10|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|11
1649699420000|2022-04-11 17:50:20|1081.8|1081.2|1081.8|1081.2|1082.1|1081.2|1081.8|1081|13
1649699430000|2022-04-11 17:50:30|1081.9|1081.3|1081.8|1081.2|1082.1|1081.3|1081.8|1081.1|4
1649699440000|2022-04-11 17:50:40|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|4
1649699450000|2022-04-11 17:50:50|1082.5|1081.5|1082.1|1081.1|1082.5|1081.7|1081.9|1081.1|7
1649699460000|2022-04-11 17:51:00|1082|1081|1081.8|1081.2|1082.1|1081.5|1081.8|1081|7
1649699470000|2022-04-11 17:51:10|1081.7|1081.1|1081.9|1081.3|1081.9|1081.3|1081.6|1081|7
1649699480000|2022-04-11 17:51:20|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1
1649699490000|2022-04-11 17:51:30|1082|1081|1082.2|1081.6|1082.2|1081.6|1082|1081|5
1649699500000|2022-04-11 17:51:40|1081.9|1081.3|1081.8|1081.2|1081.9|1081.3|1081.8|1081.2|9
1649699510000|2022-04-11 17:51:50|1081.7|1081.1|1081.9|1081.3|1081.9|1081.3|1081.7|1081.1|1
1649699520000|2022-04-11 17:52:00|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.4|1080.8|17
1649699530000|2022-04-11 17:52:10|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|1
1649699540000|2022-04-11 17:52:20|1081.5|1080.9|1081.7|1081.1|1081.7|1081.1|1081.5|1080.9|3
1649699550000|2022-04-11 17:52:30|||||||||2
1649699560000|2022-04-11 17:52:40|1081.5|1080.7|1081.2|1080.6|1081.5|1080.7|1081.2|1080.5|4
1649699570000|2022-04-11 17:52:50|1081.1|1080.5|1080.8|1080.2|1081.1|1080.5|1080.8|1080.2|19
1649699580000|2022-04-11 17:53:00|1080.7|1080.1|1081|1080.4|1081.1|1080.4|1080.7|1080.1|15
1649699590000|2022-04-11 17:53:10|1081.2|1080.2|1081|1080.4|1081.2|1080.4|1080.9|1080.1|4
1649699600000|2022-04-11 17:53:20|1081.1|1080.5|1081|1080.4|1081.4|1080.5|1081|1080.4|6
1649699610000|2022-04-11 17:53:30|1081.1|1080.5|1081.1|1080.5|1081.2|1080.6|1081.1|1080.5|8
1649699620000|2022-04-11 17:53:40|||||||||1
1649699630000|2022-04-11 17:53:50|||||||||5
1649699640000|2022-04-11 17:54:00|||||||||2
1649699650000|2022-04-11 17:54:10|||||||||6
1649699660000|2022-04-11 17:54:20|||||||||5
1649699670000|2022-04-11 17:54:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|13
1649699680000|2022-04-11 17:54:40|||||||||2
1649699690000|2022-04-11 17:54:50|||||||||31
1649699700000|2022-04-11 17:55:00|1079.8|1079.2|1079.8|1079.2|1080|1079.2|1079.5|1078.6|12
1649699710000|2022-04-11 17:55:10|1080|1079|1079.8|1079.2|1080|1079.2|1079.8|1079|2
1649699720000|2022-04-11 17:55:20|1080|1079|1080.3|1079.7|1080.3|1079.7|1080|1079|4
1649699730000|2022-04-11 17:55:30|1080.2|1079.6|1079.9|1078.9|1080.2|1079.6|1079.9|1078.9|10
1649699740000|2022-04-11 17:55:40|1080|1079|1080|1079|1080|1079|1080|1079|2
1649699750000|2022-04-11 17:55:50|||||||||1
1649699760000|2022-04-11 17:56:00|1079.8|1079.2|1080.4|1079.8|1080.4|1079.8|1079.8|1079.2|3
1649699770000|2022-04-11 17:56:10|||||||||4
1649699780000|2022-04-11 17:56:20|1080.9|1080.3|1081|1080|1081|1080.3|1080.8|1080|8
1649699790000|2022-04-11 17:56:30|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|2
1649699800000|2022-04-11 17:56:40|||||||||3
1649699810000|2022-04-11 17:56:50|1080.6|1080|1081.2|1080.2|1081.3|1080.4|1080.5|1079.9|15
1649699820000|2022-04-11 17:57:00|||||||||1
1649699830000|2022-04-11 17:57:10|||||||||85
1649699840000|2022-04-11 17:57:20|1080.9|1080.3|1082.4|1081.4|1082.4|1081.4|1080.9|1080.3|9
1649699850000|2022-04-11 17:57:30|1082.5|1081.5|1081.9|1081.3|1082.5|1081.6|1081.8|1081.2|15
1649699860000|2022-04-11 17:57:40|1082|1081.4|1082.7|1082.1|1082.8|1082.1|1082|1081.4|3
1649699870000|2022-04-11 17:57:50|1082.8|1082.2|1083.2|1082.6|1083.3|1082.7|1082.8|1082.2|9
1649699880000|2022-04-11 17:58:00|1083.6|1083|1083.9|1083.3|1084.2|1083.3|1083.5|1082.9|28
1649699890000|2022-04-11 17:58:10|1083.6|1083|1083.6|1083|1083.6|1083|1083.5|1082.9|19
1649699900000|2022-04-11 17:58:20|||||||||2
1649699910000|2022-04-11 17:58:30|||||||||4
1649699920000|2022-04-11 17:58:40|||||||||5
1649699930000|2022-04-11 17:58:50|1083.7|1083.1|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|8
1649699940000|2022-04-11 17:59:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|4
1649699950000|2022-04-11 17:59:10|||||||||1
1649699960000|2022-04-11 17:59:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|31
1649699970000|2022-04-11 17:59:30|||||||||4
1649699980000|2022-04-11 17:59:40|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|1
1649699990000|2022-04-11 17:59:50|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|13
1649700000000|2022-04-11 18:00:00|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|15
1649700010000|2022-04-11 18:00:10|1083.8|1083.2|1083.9|1083.3|1083.9|1083.3|1083.6|1082.9|17
1649700020000|2022-04-11 18:00:20|1084.2|1083.2|1084.2|1083.2|1084.3|1083.3|1084.2|1083.2|3
1649700030000|2022-04-11 18:00:30|||||||||6
1649700040000|2022-04-11 18:00:40|||||||||2
1649700050000|2022-04-11 18:00:50|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|4
1649700060000|2022-04-11 18:01:00|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.7|1083|5
1649700070000|2022-04-11 18:01:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1
1649700080000|2022-04-11 18:01:20|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|3
1649700090000|2022-04-11 18:01:30|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|24
1649700100000|2022-04-11 18:01:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|3
1649700110000|2022-04-11 18:01:50|1083.6|1083|1083.8|1083.2|1083.8|1083.2|1083.6|1083|5
1649700120000|2022-04-11 18:02:00|1084|1083|1084|1083|1084|1083.2|1083.8|1083|8
1649700130000|2022-04-11 18:02:10|1083.8|1083.2|1084|1083|1084|1083.2|1083.8|1083|11
1649700140000|2022-04-11 18:02:20|||||||||10
1649700150000|2022-04-11 18:02:30|||||||||4
1649700160000|2022-04-11 18:02:40|||||||||2
1649700170000|2022-04-11 18:02:50|1083.8|1083.2|1084|1083|1084|1083.2|1083.8|1083|1
1649700180000|2022-04-11 18:03:00|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|2
1649700190000|2022-04-11 18:03:10|1084.3|1083.3|1084.1|1083.1|1084.3|1083.3|1083.9|1083.1|8
1649700200000|2022-04-11 18:03:20|1083.9|1083.3|1084.1|1083.1|1084.1|1083.3|1083.9|1083.1|1
1649700210000|2022-04-11 18:03:30|1083.9|1083.3|1084.1|1083.1|1084.1|1083.5|1083.9|1083.1|7
1649700220000|2022-04-11 18:03:40|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|12
1649700230000|2022-04-11 18:03:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|2
1649700240000|2022-04-11 18:04:00|1084.2|1083.6|1084.4|1083.4|1084.4|1083.6|1084.1|1083.4|12
1649700250000|2022-04-11 18:04:10|1084.3|1083.7|1084.6|1084|1084.8|1084.2|1084.3|1083.7|1284
1649700260000|2022-04-11 18:04:20|1084.7|1084.1|1085.2|1084.6|1085.2|1084.6|1084.6|1084|7
1649700270000|2022-04-11 18:04:30|1085.4|1084.4|1084.9|1084.3|1085.4|1084.5|1084.9|1084.3|51
1649700280000|2022-04-11 18:04:40|||||||||2
1649700290000|2022-04-11 18:04:50|1084.8|1084.2|1084.1|1083.5|1084.8|1084.2|1084.1|1083.4|7
1649700300000|2022-04-11 18:05:00|1084|1083.4|1084.8|1084.2|1084.8|1084.2|1084|1083.4|10
1649700310000|2022-04-11 18:05:10|||||||||19
1649700320000|2022-04-11 18:05:20|1084.9|1084.3|1085.4|1084.4|1085.4|1084.7|1084.9|1084.3|10
1649700330000|2022-04-11 18:05:30|1085.3|1084.7|1085.6|1085|1085.6|1085|1085.3|1084.7|25
1649700340000|2022-04-11 18:05:40|1085.5|1084.9|1085.7|1084.7|1085.7|1085.1|1085.5|1084.7|31
1649700350000|2022-04-11 18:05:50|1085.5|1084.9|1086|1085.4|1086.2|1085.6|1085.5|1084.9|29
1649700360000|2022-04-11 18:06:00|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|16
1649700370000|2022-04-11 18:06:10|1086.1|1085.5|1086.5|1085.9|1086.7|1086.1|1086.1|1085.5|20
1649700380000|2022-04-11 18:06:20|||||||||15
1649700390000|2022-04-11 18:06:30|||||||||11
1649700400000|2022-04-11 18:06:40|1086.3|1085.7|1086.3|1085.7|1086.4|1085.7|1086.3|1085.4|10
1649700410000|2022-04-11 18:06:50|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|22
1649700420000|2022-04-11 18:07:00|||||||||9
1649700430000|2022-04-11 18:07:10|1086.2|1085.6|1087|1086.4|1087|1086.4|1086.2|1085.6|20
1649700440000|2022-04-11 18:07:20|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1087|1086.4|31
1649700450000|2022-04-11 18:07:30|||||||||20
1649700460000|2022-04-11 18:07:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|13
1649700470000|2022-04-11 18:07:50|1086.7|1086.1|1086.9|1086.3|1087|1086.4|1086.7|1086.1|13
1649700480000|2022-04-11 18:08:00|1086.8|1086.2|1088.8|1088.2|1088.8|1088.2|1086.8|1086.2|23
1649700490000|2022-04-11 18:08:10|||||||||16
1649700500000|2022-04-11 18:08:20|1088.5|1087.9|1088.9|1088.3|1089.1|1088.3|1088.5|1087.9|33
1649700510000|2022-04-11 18:08:30|||||||||1
1649700520000|2022-04-11 18:08:40|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|21
1649700530000|2022-04-11 18:08:50|1088.9|1088.3|1088.7|1088.1|1088.9|1088.3|1088.7|1088.1|9
1649700540000|2022-04-11 18:09:00|1089.3|1088.3|1088.7|1087.7|1089.3|1088.4|1088.5|1087.7|39
1649700550000|2022-04-11 18:09:10|1088.5|1088.1|1088.5|1087.9|1088.5|1088.1|1088.5|1087.9|15
1649700560000|2022-04-11 18:09:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|19
1649700570000|2022-04-11 18:09:30|||||||||25
1649700580000|2022-04-11 18:09:40|1088.2|1087.6|1088.1|1087.5|1088.2|1087.6|1088.1|1087.5|23
1649700590000|2022-04-11 18:09:50|1088.3|1087.7|1088.3|1087.7|1088.5|1087.7|1088.2|1087.5|22
1649700600000|2022-04-11 18:10:00|1088.5|1087.9|1089.2|1088.6|1089.3|1088.6|1088.5|1087.9|16
1649700610000|2022-04-11 18:10:10|1088.8|1088.2|1089.2|1088.6|1089.2|1088.6|1088.7|1087.9|21
1649700620000|2022-04-11 18:10:20|1089.1|1088.5|1089.6|1089|1089.8|1089|1089.1|1088.5|23
1649700630000|2022-04-11 18:10:30|1090.2|1089.2|1089.7|1089.1|1090.2|1089.3|1089.7|1089.1|44
1649700640000|2022-04-11 18:10:40|1089.3|1088.7|1089.6|1089|1089.6|1089|1089.3|1088.7|16
1649700650000|2022-04-11 18:10:50|1089.5|1088.5|1089.2|1088.6|1089.5|1088.7|1089.2|1088.4|28
1649700660000|2022-04-11 18:11:00|1089.3|1088.7|1089.2|1088.6|1089.8|1089.1|1089.2|1088.6|25
1649700670000|2022-04-11 18:11:10|1089.1|1088.5|1088.7|1088.1|1089.1|1088.5|1088.7|1088|23
1649700680000|2022-04-11 18:11:20|1088.3|1087.7|1088.3|1087.7|1088.4|1087.7|1087.8|1086.8|44
1649700690000|2022-04-11 18:11:30|1088.4|1087.8|1088.6|1087.6|1088.6|1087.8|1088.1|1087.3|787
1649700700000|2022-04-11 18:11:40|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.8|1087.2|22
1649700710000|2022-04-11 18:11:50|||||||||26
1649700720000|2022-04-11 18:12:00|1088.1|1087.5|1088.1|1087.5|1088.8|1087.9|1088|1087.4|19
1649700730000|2022-04-11 18:12:10|1088|1087.4|1088.3|1087.3|1088.4|1087.6|1087.8|1087.1|61
1649700740000|2022-04-11 18:12:20|1088|1087.4|1087.8|1087.2|1088.3|1087.5|1087.8|1087.1|712
1649700750000|2022-04-11 18:12:30|1087.9|1086.9|1087.3|1086.7|1087.9|1087.1|1087.3|1086.5|11
1649700760000|2022-04-11 18:12:40|1087.5|1086.5|1087.4|1086.8|1087.6|1086.8|1087.3|1086.5|12
1649700770000|2022-04-11 18:12:50|1087.5|1086.9|1087.9|1086.9|1087.9|1087.3|1087.5|1086.9|75
1649700780000|2022-04-11 18:13:00|1087.6|1087.3|1086.2|1085.2|1087.7|1087.3|1085.7|1084.9|69
1649700790000|2022-04-11 18:13:10|1086.1|1085.1|1086.2|1085.6|1086.5|1085.8|1085.9|1084.8|82
1649700800000|2022-04-11 18:13:20|1086.1|1085.5|1086|1085|1086.5|1085.5|1085.4|1084.8|111
1649700810000|2022-04-11 18:13:30|1086.1|1085.1|1087|1086.4|1087|1086.4|1085.9|1085|224
1649700820000|2022-04-11 18:13:40|1086.9|1086.3|1085.3|1084.7|1086.9|1086.3|1085.3|1084.7|99
1649700830000|2022-04-11 18:13:50|1085.2|1084.6|1085.4|1084.8|1085.8|1085.2|1084.9|1083.9|87
1649700840000|2022-04-11 18:14:00|1086.4|1085.4|1086.2|1085.6|1087.2|1086.6|1085.8|1085.2|380
1649700850000|2022-04-11 18:14:10|1086.6|1086|1086.6|1086|1087.9|1087.2|1086.3|1085.7|396
1649700860000|2022-04-11 18:14:20|1086.3|1085.7|1086.7|1086.1|1087.4|1086.8|1086.3|1085.7|234
1649700870000|2022-04-11 18:14:30|1086.8|1086.2|1087.6|1087|1088.1|1087.5|1086.8|1086.2|284
1649700880000|2022-04-11 18:14:40|1088.2|1087.6|1088.6|1088|1089.2|1088.6|1088.2|1087.6|549
1649700890000|2022-04-11 18:14:50|1088.8|1088.2|1086.7|1086.1|1088.8|1088.2|1086.5|1085.9|343
1649700900000|2022-04-11 18:15:00|1086.6|1086|1085.5|1084.9|1086.6|1086|1085.1|1084.5|217
1649700910000|2022-04-11 18:15:10|1085.3|1084.7|1085.2|1084.6|1085.4|1084.8|1084.9|1084.2|134
1649700920000|2022-04-11 18:15:20|1084.9|1084.3|1084.9|1084.3|1085.2|1084.6|1084.7|1084.1|11
1649700930000|2022-04-11 18:15:30|1085|1084.4|1084.9|1084.3|1085|1084.4|1084.8|1084.2|4
1649700940000|2022-04-11 18:15:40|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|11
1649700950000|2022-04-11 18:15:50|1084.9|1084.3|1084.7|1084.1|1084.9|1084.3|1084.7|1083.9|9
1649700960000|2022-04-11 18:16:00|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.5|1083.9|56
1649700970000|2022-04-11 18:16:10|1084.7|1084.1|1084.8|1084.2|1085|1084.4|1084.7|1084.1|6
1649700980000|2022-04-11 18:16:20|1084.9|1084.3|1084.7|1084.1|1084.9|1084.3|1084.6|1084|31
1649700990000|2022-04-11 18:16:30|1084.9|1083.9|1085.7|1085.1|1085.7|1085.1|1084.6|1083.9|21
1649701000000|2022-04-11 18:16:40|1085.9|1084.9|1085.3|1084.7|1085.9|1085.1|1085.3|1084.7|1
1649701010000|2022-04-11 18:16:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|2
1649701020000|2022-04-11 18:17:00|1085.8|1084.8|1085.5|1084.5|1085.9|1085.1|1085.2|1084.5|13
1649701030000|2022-04-11 18:17:10|1085.6|1084.6|1085.5|1084.9|1085.8|1084.9|1085.3|1084.3|6
1649701040000|2022-04-11 18:17:20|||||||||1
1649701050000|2022-04-11 18:17:30|1086.1|1085.5|1085.8|1085.2|1086.4|1085.6|1085.8|1085.2|1
1649701060000|2022-04-11 18:17:40|1086|1085|1085.8|1085.2|1086.1|1085.3|1085.8|1085|1
1649701070000|2022-04-11 18:17:50|1086|1085|1086.5|1085.9|1086.7|1085.9|1085.7|1085|31
1649701080000|2022-04-11 18:18:00|1086.4|1085.5|1086.1|1085.5|1086.5|1085.7|1086.1|1085.4|1
1649701090000|2022-04-11 18:18:10|1086|1085|1086.2|1085.6|1086.2|1085.6|1085.9|1085|18
1649701100000|2022-04-11 18:18:20|1086.1|1085.5|1086.1|1085.5|1086.2|1085.6|1086|1085.4|194
1649701110000|2022-04-11 18:18:30|1086|1085.4|1085.9|1085.3|1086.2|1085.6|1085.7|1085|2
1649701120000|2022-04-11 18:18:40|1086|1085.4|1086|1085.4|1086.2|1085.6|1086|1085.4|3
1649701130000|2022-04-11 18:18:50|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1085.7|1084.9|1
1649701140000|2022-04-11 18:19:00|1086|1085|1086|1085.4|1086.2|1085.6|1085.8|1085|5
1649701150000|2022-04-11 18:19:10|1086.1|1085.5|1087|1086.4|1087|1086.4|1086.1|1085.5|23
1649701160000|2022-04-11 18:19:20|1087.1|1086.5|1086.9|1086.3|1087.1|1086.5|1086.9|1086|45
1649701170000|2022-04-11 18:19:30|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.7|1085.9|130
1649701180000|2022-04-11 18:19:40|1086.8|1086.2|1086.8|1086.2|1087|1086.4|1086.8|1086|0
1649701190000|2022-04-11 18:19:50|1087.6|1086.1|1087.1|1086.5|1087.6|1086.5|1087.1|1086.1|174
1649721600000|2022-04-12 00:00:00|1084.2|1082.7|1081.4|1079.9|1084.4|1083.1|1081.4|1079.9|7
1649721610000|2022-04-12 00:00:10|1082.2|1080.7|1085.8|1084.3|1085.8|1084.3|1082.2|1080.7|4
1649721620000|2022-04-12 00:00:20|1085.9|1084.4|1085.9|1084.4|1085.9|1084.6|1085.5|1084|6
1649721630000|2022-04-12 00:00:30|1086|1084.5|1084.6|1083.1|1086|1084.8|1083.9|1082.9|3
1649721640000|2022-04-12 00:00:40|1084.9|1083.4|1084.2|1083.2|1084.9|1083.4|1084.2|1082.9|0
1649721650000|2022-04-12 00:00:50|1084.6|1083.1|1084.1|1083.1|1084.6|1083.1|1084.1|1083|1
1649721660000|2022-04-12 00:01:00|1084|1083|1084.1|1082.6|1084.1|1083|1083.9|1082.6|1
1649721670000|2022-04-12 00:01:10|1084.7|1083.2|1084.6|1083.1|1084.7|1083.2|1084.5|1083|3
1649721680000|2022-04-12 00:01:20|1084.4|1083.4|1084.5|1083.5|1084.5|1083.5|1084.4|1083.4|0
1649721690000|2022-04-12 00:01:30|1084.9|1083.4|1084.5|1083.5|1084.9|1083.5|1084.5|1083.4|1
1649721700000|2022-04-12 00:01:40|1084.4|1083.8|1085.3|1084.3|1085.3|1084.3|1084.4|1083.8|2
1649721710000|2022-04-12 00:01:50|1084.4|1083.8|1084.8|1083.8|1085.1|1084.1|1084.1|1083.3|43
1649721720000|2022-04-12 00:02:00|1084.7|1083.7|1084.7|1083.2|1084.7|1083.7|1084.6|1083.2|0
1649721730000|2022-04-12 00:02:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1649721740000|2022-04-12 00:02:20|1086|1084.5|1085.5|1084|1086|1084.7|1085.2|1083.7|2
1649721750000|2022-04-12 00:02:30|1085.6|1084.1|1085.5|1084|1085.7|1084.3|1085.3|1084|1
1649721760000|2022-04-12 00:02:40|1085.1|1084.1|1085.7|1084.2|1085.9|1085|1084.6|1084|6
1649721770000|2022-04-12 00:02:50|1085.8|1084.3|1086|1084.5|1086|1084.5|1085.8|1084.3|2
1649721780000|2022-04-12 00:03:00|1086.3|1084.8|1086.8|1085.3|1086.8|1085.8|1086.1|1084.8|104
1649721790000|2022-04-12 00:03:10|1086.7|1085.2|1087|1085.5|1087.2|1086|1086.4|1085.2|168
1649721800000|2022-04-12 00:03:20|1087.1|1085.6|1087.2|1085.7|1087.2|1085.7|1087.1|1085.6|2
1649721810000|2022-04-12 00:03:30|1087.9|1086.4|1087.4|1085.9|1087.9|1086.4|1087.4|1085.9|5
1649721820000|2022-04-12 00:03:40|1087.7|1086.2|1087.9|1086.4|1088.2|1086.7|1087.7|1086.2|1
1649721830000|2022-04-12 00:03:50|1088|1086.5|1087.7|1086.2|1088|1086.5|1087.7|1086.2|0
1649721840000|2022-04-12 00:04:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1649721850000|2022-04-12 00:04:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1649721860000|2022-04-12 00:04:20|1087.6|1086.1|1087.4|1085.9|1087.6|1086.1|1087.4|1085.9|0
1649721870000|2022-04-12 00:04:30|1086.9|1085.4|1086.5|1085|1086.9|1085.4|1086.5|1085|1
1649721880000|2022-04-12 00:04:40|1085.8|1085.2|1085.9|1084.9|1086|1085.2|1085.8|1084.9|0
1649721890000|2022-04-12 00:04:50|1085.7|1085.1|1085.5|1084.5|1085.9|1085.1|1085.1|1084.4|2
1649721900000|2022-04-12 00:05:00|1085.8|1084.8|1085.8|1084.8|1085.9|1084.9|1085.5|1084.4|5
1649721910000|2022-04-12 00:05:10|1086.1|1085.1|1086.4|1084.9|1086.4|1085.3|1086.1|1084.9|1
1649721920000|2022-04-12 00:05:20|1086.3|1084.8|1086.3|1085.3|1086.4|1085.3|1086.3|1084.8|0
1649721930000|2022-04-12 00:05:30|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1649721950000|2022-04-12 00:05:50|1086|1085|1086|1085|1086|1085|1086|1085|0
1649721960000|2022-04-12 00:06:00|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1649721970000|2022-04-12 00:06:10|1086|1084.5|1085.5|1084.5|1086|1084.5|1085.5|1084.5|0
1649721980000|2022-04-12 00:06:20|1085.3|1084.7|1085.9|1084.9|1085.9|1084.9|1085.3|1084.6|1
1649721990000|2022-04-12 00:06:30|1084.9|1084.3|1085.9|1084.4|1085.9|1084.4|1084.9|1084.3|7
1649722000000|2022-04-12 00:06:40|1085.5|1084|1085.4|1083.9|1085.5|1084|1085.4|1083.9|5
1649722020000|2022-04-12 00:07:00|1085|1084.4|1085|1083.5|1085|1084.4|1084.5|1083.5|2
1649722030000|2022-04-12 00:07:10|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085|1083.5|0
1649722040000|2022-04-12 00:07:20|1084.4|1083.8|1085|1084|1085|1084|1084.4|1083.6|1
1649722050000|2022-04-12 00:07:30|1085.1|1084.5|1084.9|1083.9|1085.2|1084.5|1084.9|1083.7|0
1649722060000|2022-04-12 00:07:40|1085|1084|1084.8|1083.8|1085|1084|1084.8|1083.8|0
1649722070000|2022-04-12 00:07:50|1084.4||1084.4||1084.4||1084.4||0
1649722080000|2022-04-12 00:08:00|1084.3|1083.7|1085.4|1084.4|1085.4|1084.4|1084.3|1083.7|4
1649722090000|2022-04-12 00:08:10|1085.5|1084.5|1085.9|1084.4|1086|1084.5|1085.5|1084.4|5
1649722100000|2022-04-12 00:08:20|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1649722110000|2022-04-12 00:08:30|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1649722150000|2022-04-12 00:09:10|1086|1084.5|1085.4|1084.8|1086|1084.8|1085.4|1084.5|0
1649722170000|2022-04-12 00:09:30|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|6
1649722180000|2022-04-12 00:09:40|||||||||1
1649722190000|2022-04-12 00:09:50|1085.8|1084.8|1085.4|1084.8|1085.8|1084.9|1085.4|1084.8|0
1649722200000|2022-04-12 00:10:00|1086|1084.5|1086.4|1084.9|1086.4|1084.9|1086|1084.5|1
1649722210000|2022-04-12 00:10:10|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1649722230000|2022-04-12 00:10:30|1086|1085|1085.5|1084.9|1086.1|1085|1085.5|1084.6|2
1649722240000|2022-04-12 00:10:40|1085.6|1084|1085.5|1084.5|1085.6|1084.5|1085.5|1084|2
1649722250000|2022-04-12 00:10:50|1085.7|1084.2|1085.7|1084.2|1085.7|1084.3|1084.8|1084.1|1
1649722260000|2022-04-12 00:11:00|1085.6|1084.1|1085.6|1084.1|1085.6|1084.4|1085.3|1084.1|2
1649722270000|2022-04-12 00:11:10|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1649722290000|2022-04-12 00:11:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1649722310000|2022-04-12 00:11:50|1084.9|1084|1084.8|1083.8|1085|1084|1084.6|1083.8|0
1649722320000|2022-04-12 00:12:00|1084.9|1083.9|1084.3|1083.3|1084.9|1083.9|1084.3|1083.3|1
1649722330000|2022-04-12 00:12:10|1084.1|1083.5|1083.9|1083.3|1084.6|1083.5|1083.9|1083.1|0
1649722350000|2022-04-12 00:12:30|1084.1|1083.1|1085|1084|1085|1084|1083.8|1083.1|6
1649722360000|2022-04-12 00:12:40|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085|1083.5|0
1649722370000|2022-04-12 00:12:50|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|1
1649722400000|2022-04-12 00:13:20|1085.9|1085.3|1086|1084.5|1086.3|1085.3|1085.9|1084.5|0
1649722410000|2022-04-12 00:13:30|1085.9|1084.4|1085.9|1084.4|1085.9|1084.5|1085.5|1084.3|0
1649722420000|2022-04-12 00:13:40|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1649722430000|2022-04-12 00:13:50|1086.9|1085.4|1087.3|1085.8|1087.3|1085.8|1086.9|1085.4|4
1649722440000|2022-04-12 00:14:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1649722500000|2022-04-12 00:15:00|1087.1|1086.1|1087|1086|1087.1|1086.1|1087|1086|1
1649722510000|2022-04-12 00:15:10|1087.5||1087.5||1087.5||1087.5||3
1649722530000|2022-04-12 00:15:30|1088|1086.5|1088.5|1087|1088.5|1087|1088|1086.5|4
1649722540000|2022-04-12 00:15:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1649722560000|2022-04-12 00:16:00|1088.5|1087|1087.5|1086|1088.5|1087|1087.5|1086|3
1649722570000|2022-04-12 00:16:10|1087.4|1085.9|1087.3|1085.8|1087.4|1085.9|1087.3|1085.8|0
1649722590000|2022-04-12 00:16:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1649722600000|2022-04-12 00:16:40|1087.1|1086.1|1088|1086.5|1088.1|1086.6|1087.1|1086.1|1
1649722620000|2022-04-12 00:17:00|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|3
1649722650000|2022-04-12 00:17:30|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1649722660000|2022-04-12 00:17:40|1086|1085|1086|1085|1086|1085|1086|1085|0
1649722670000|2022-04-12 00:17:50|1086.3|1084.8|1086.4|1084.9|1086.4|1084.9|1086.3|1084.8|0
1649722680000|2022-04-12 00:18:00|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1649722720000|2022-04-12 00:18:40|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1649722730000|2022-04-12 00:18:50|1086.1|1085.1|1085.9|1085.3|1086.3|1085.3|1085.9|1084.8|0
1649722740000|2022-04-12 00:19:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|2
1649722750000|2022-04-12 00:19:10|||||||||1
1649722780000|2022-04-12 00:19:40|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1649722790000|2022-04-12 00:19:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1
1649722800000|2022-04-12 00:20:00|||||||||3
1649722810000|2022-04-12 00:20:10|1086|1085|1086|1085|1086|1085|1086|1085|0
1649722830000|2022-04-12 00:20:30|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1649722850000|2022-04-12 00:20:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1649722870000|2022-04-12 00:21:10|1085.9|1084.9|1085.4|1084.8|1085.9|1084.9|1085.4|1084.8|0
1649722880000|2022-04-12 00:21:20|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|0
1649722890000|2022-04-12 00:21:30|1085.1|1084.5|1084.7|1084.1|1085.2|1084.6|1084.7|1083.9|1
1649722920000|2022-04-12 00:22:00|1084.9|1083.9|1084.5|1083.9|1084.9|1083.9|1084.5|1083.8|0
1649722930000|2022-04-12 00:22:10|1084.4|1083.8|1085.4|1083.9|1085.5|1084|1084.4|1083.6|1
1649722970000|2022-04-12 00:22:50|1085.5|1084|1085.5|1084|1085.6|1084.1|1085.5|1084|0
1649722980000|2022-04-12 00:23:00|1085.3|1084.3|1085.4|1083.9|1085.4|1084.3|1085.3|1083.9|0
1649723050000|2022-04-12 00:24:10|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|9
1649723070000|2022-04-12 00:24:30|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1649723090000|2022-04-12 00:24:50|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1649723100000|2022-04-12 00:25:00|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1
1649723110000|2022-04-12 00:25:10|1084.8|1083.8|1085|1084|1085|1084|1084.6|1083.8|0
1649723120000|2022-04-12 00:25:20|1084.9|1084.3|1085.6|1084.1|1085.6|1084.3|1084.9|1084.1|0
1649723140000|2022-04-12 00:25:40|1085.5|1084|1085.9|1084.4|1085.9|1084.4|1085.5|1084|0
1649723150000|2022-04-12 00:25:50|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1649723160000|2022-04-12 00:26:00|1085.9|1084.9|1086.1|1084.6|1086.1|1084.9|1085.9|1084.6|1
1649723170000|2022-04-12 00:26:10|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1649723190000|2022-04-12 00:26:30|1086|1085|1086.9|1085.4|1086.9|1085.4|1086|1084.8|2
1649723200000|2022-04-12 00:26:40|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1649723220000|2022-04-12 00:27:00|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1649723270000|2022-04-12 00:27:50|1087|1085.5|1086.9|1085.4|1087|1085.5|1086.9|1085.4|0
1649723280000|2022-04-12 00:28:00|||||||||1
1649723290000|2022-04-12 00:28:10|1086.8|1085.3|1086.3|1085.3|1086.8|1085.3|1086.3|1085.3|2
1649723300000|2022-04-12 00:28:20|1086|1085.4|1086.9|1085.4|1086.9|1085.4|1086|1085.3|3
1649723310000|2022-04-12 00:28:30|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1649723320000|2022-04-12 00:28:40|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1649723340000|2022-04-12 00:29:00|||||||||1
1649723350000|2022-04-12 00:29:10|1086.9|1085.9|1087.1|1085.6|1087.2|1085.9|1086.9|1085.6|0
1649723460000|2022-04-12 00:31:00|1087|1085.5|1086.8|1085.8|1087.1|1085.8|1086.8|1085.5|1
1649723500000|2022-04-12 00:31:40|1086.6|1086|1086.8|1085.8|1086.8|1086|1086.6|1085.8|0
1649723510000|2022-04-12 00:31:50|1086.5|1085.9|1086.7|1086.1|1086.7|1086.1|1086.5|1085.9|2
1649723520000|2022-04-12 00:32:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1649723540000|2022-04-12 00:32:20|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.9|1086.3|1
1649723550000|2022-04-12 00:32:30|1087.1|1086.1|1086.9|1085.9|1087.1|1086.1|1086.9|1085.9|0
1649723560000|2022-04-12 00:32:40|1087|1086|1087|1086|1087|1086|1087|1086|0
1649723590000|2022-04-12 00:33:10|1086.8|1085.8|1087|1085.5|1087|1085.8|1086.8|1085.5|2
1649723610000|2022-04-12 00:33:30|1087.1|1085.6|1086.8|1086.2|1087.1|1086.2|1086.8|1085.6|0
1649723620000|2022-04-12 00:33:40|1086.9|1086.3|1087.2|1086.6|1087.2|1086.6|1086.9|1086.3|2
1649723630000|2022-04-12 00:33:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1649723640000|2022-04-12 00:34:00|1087.3|1086.3|1086.9|1086.3|1087.3|1086.3|1086.9|1086.3|0
1649723650000|2022-04-12 00:34:10|1087|1086|1087|1086|1087|1086|1087|1086|0
1649723700000|2022-04-12 00:35:00|||||||||1
1649723740000|2022-04-12 00:35:40|1087.1|1086.5|1086.9|1086.3|1087.1|1086.5|1086.9|1086.3|0
1649723760000|2022-04-12 00:36:00|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1086.9|1086.3|0
1649723770000|2022-04-12 00:36:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1649723790000|2022-04-12 00:36:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1649723800000|2022-04-12 00:36:40|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1649723810000|2022-04-12 00:36:50|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1649723820000|2022-04-12 00:37:00|1086.9|1086.3|1086.4|1085.8|1086.9|1086.3|1086.4|1085.8|0
1649723830000|2022-04-12 00:37:10|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|0
1649723840000|2022-04-12 00:37:20|1086.3|1085.7|1086.6|1086|1086.6|1086|1086.3|1085.7|2
1649723850000|2022-04-12 00:37:30|1086.7|1086.1|1087|1086|1087|1086.2|1086.7|1086|0
1649723870000|2022-04-12 00:37:50|1086.9|1086.3|1087.3|1086.3|1087.3|1086.5|1086.9|1086.3|1
1649723880000|2022-04-12 00:38:00|1086.9|1086.1|1087.3|1086.3|1087.3|1086.3|1086.9|1086.1|2
1649723900000|2022-04-12 00:38:20|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.9|1086.3|0
1649723940000|2022-04-12 00:39:00|1087.1|1086.1|1086.9|1086.3|1087.1|1086.3|1086.9|1086.1|1
1649723960000|2022-04-12 00:39:20|1087|1086.4|1087|1086|1087|1086.4|1087|1086|1
1649724020000|2022-04-12 00:40:20|1086.9|1086.3|1088|1086.5|1088|1086.5|1086.9|1086.3|1
1649724030000|2022-04-12 00:40:30|1087.9|1086.4|1088|1086.5|1088|1086.5|1087.9|1086.4|0
1649724050000|2022-04-12 00:40:50|1088.1|1086.6|1088|1086.5|1088.1|1086.6|1088|1086.5|0
1649724060000|2022-04-12 00:41:00|1087.9|1086.4|1087.6|1086.1|1087.9|1086.7|1086.8|1086.1|10
1649724070000|2022-04-12 00:41:10|1087.8|1086.3|1088|1086.5|1088|1086.5|1087.8|1086.3|0
1649724090000|2022-04-12 00:41:30|1088.4|1086.9|1088.1|1086.6|1088.4|1086.9|1088.1|1086.6|1
1649724110000|2022-04-12 00:41:50|1088.2|1086.7|1088.1|1086.6|1088.4|1086.9|1088.1|1086.6|0
1649724180000|2022-04-12 00:43:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1649724220000|2022-04-12 00:43:40|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.6|1087.6|5
1649724240000|2022-04-12 00:44:00|1088.6|1087.6|1088.7|1087.7|1088.7|1087.7|1088.6|1087.6|0
1649724250000|2022-04-12 00:44:10|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1649724260000|2022-04-12 00:44:20|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1649724310000|2022-04-12 00:45:10|1088.8|1087.8|1088.7|1088.1|1088.8|1088.1|1088.7|1087.8|0
1649724330000|2022-04-12 00:45:30||1087.7||1087.7||1087.7||1087.7|2
1649724350000|2022-04-12 00:45:50|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.8|1088.2|9
1649724360000|2022-04-12 00:46:00|1090.3|1088.8|1089.7|1088.2|1090.3|1088.8|1089.7|1088.2|2
1649724380000|2022-04-12 00:46:20|1089.8|1088.3|1089.7|1088.7|1089.8|1088.7|1089.6|1088.3|0
1649724390000|2022-04-12 00:46:30|1090|1088.5|1090.1|1088.6|1090.1|1088.6|1090|1088.5|0
1649724420000|2022-04-12 00:47:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1649724430000|2022-04-12 00:47:10|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1649724440000|2022-04-12 00:47:20|1090|1088.5|1089|1088|1090.1|1088.6|1089|1088|2
1649724450000|2022-04-12 00:47:30|1089.2|1087.7|1089.4|1087.9|1089.4|1088.2|1089.2|1087.7|0
1649724460000|2022-04-12 00:47:40|1089.2|1087.7|1089|1088|1089.3|1088|1089|1087.7|0
1649724470000|2022-04-12 00:47:50|1088.9|1087.9|1088.8|1088.2|1088.9|1088.2|1088.8|1087.9|0
1649724480000|2022-04-12 00:48:00|1088.5|1087.9|1088.7|1087.2|1089.1|1087.9|1088.5|1087.1|1
1649724490000|2022-04-12 00:48:10|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|0
1649724530000|2022-04-12 00:48:50|1088.9|1087.4|1089|1088|1089.1|1088|1088.9|1087.4|1
1649724540000|2022-04-12 00:49:00|1088.8|1088.2|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|0
1649724550000|2022-04-12 00:49:10|1089|1088|1089|1088|1089|1088|1089|1088|0
1649724560000|2022-04-12 00:49:20|1088.9|1088.3|1089|1088|1089|1088.3|1088.9|1088|0
1649724590000|2022-04-12 00:49:50|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1649724600000|2022-04-12 00:50:00|1089.1|1088.1|1089|1088|1089.1|1088.2|1088.8|1088|0
1649724610000|2022-04-12 00:50:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|2
1649724620000|2022-04-12 00:50:20|1089.5|1088|1089.2|1087.7|1089.5|1088|1089.2|1087.7|0
1649724630000|2022-04-12 00:50:30|1089|1088|1089.5|1088.5|1089.5|1088.5|1089|1088|2
1649724640000|2022-04-12 00:50:40|1089.6|1088.6|1090|1088.5|1090|1088.6|1089.6|1088.5|0
1649724650000|2022-04-12 00:50:50|1089.8|1088.8|1089.9|1088.9|1089.9|1088.9|1089.8|1088.8|0
1649724660000|2022-04-12 00:51:00|1090|1089|1089|1088|1090.1|1089|1089|1087.7|2
1649724690000|2022-04-12 00:51:30|1089.2|1087.7|1089.1|1088.1|1089.2|1088.3|1088.9|1087.7|1
1649724700000|2022-04-12 00:51:40|1089.4|1087.9|1089.5|1088|1089.5|1088|1089.4|1087.9|0
1649724710000|2022-04-12 00:51:50|1089.4|1087.9|1089.2|1087.7|1089.4|1087.9|1089.2|1087.7|0
1649724720000|2022-04-12 00:52:00|1089.1|1087.6|1088.9|1087.9|1089.1|1087.9|1088.9|1087.6|1
1649724760000|2022-04-12 00:52:40|1089.1|1087.6|1088.4|1087.8|1089.1|1087.8|1088.4|1087.6|0
1649724780000|2022-04-12 00:53:00|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1649724800000|2022-04-12 00:53:20|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1
1649724810000|2022-04-12 00:53:30|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1649724820000|2022-04-12 00:53:40|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1
1649724830000|2022-04-12 00:53:50|1089.2|1088.1|1089.2|1087.7|1089.2|1088.1|1089.2|1087.7|1
1649724850000|2022-04-12 00:54:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|112
1649724860000|2022-04-12 00:54:20|1089.5|1088.3|1089.4|1087.9|1089.5|1088.3|1089.4|1087.9|0
1649724870000|2022-04-12 00:54:30|||||||||3
1649724880000|2022-04-12 00:54:40|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.1|1088.1|0
1649724910000|2022-04-12 00:55:10|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|0
1649724930000|2022-04-12 00:55:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1649724940000|2022-04-12 00:55:40|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1649724950000|2022-04-12 00:55:50|1088.6|1088|1088.2|1087.6|1088.8|1088|1088.2|1087.6|1
1649724960000|2022-04-12 00:56:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1649724980000|2022-04-12 00:56:20|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1649724990000|2022-04-12 00:56:30|1088|1087|1087.6|1087|1088|1087|1087.6|1087|0
1649725010000|2022-04-12 00:56:50|1087.7|1087.1|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|1
1649725020000|2022-04-12 00:57:00|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1
1649725030000|2022-04-12 00:57:10|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1
1649725070000|2022-04-12 00:57:50|1088.4|1087.8|1088.3|1087.3|1088.4|1087.8|1088.3|1087.3|0
1649725080000|2022-04-12 00:58:00|1088.6|1087.1|1088.8|1087.8|1088.8|1087.8|1088.5|1087.1|3
1649725110000|2022-04-12 00:58:30|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1649725120000|2022-04-12 00:58:40|1089.3|1088.3|1089.4|1088.4|1089.4|1088.4|1089.3|1088.3|1
1649725130000|2022-04-12 00:58:50|1089.2|1088.6|1089.4|1088.4|1089.4|1088.6|1089.2|1088.3|0
1649725140000|2022-04-12 00:59:00|1089.5|1088.5|1089.4|1088.8|1089.5|1088.8|1089.4|1088.5|0
1649725170000|2022-04-12 00:59:30|1089.5|1088.5|1089.4|1088.4|1089.5|1088.5|1089.4|1088.4|3
1649725180000|2022-04-12 00:59:40|1089.3|1088.7|1089.3|1088.7|1089.6|1089|1089.3|1088.5|0
1649725190000|2022-04-12 00:59:50|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|2
1649725200000|2022-04-12 01:00:00|1090.4|1089.4|1090.6|1089.1|1090.6|1089.4|1090.3|1089.1|3
1649725210000|2022-04-12 01:00:10|1090.4|1089.4|1090.6|1089.1|1090.6|1089.4|1090.4|1089.1|0
1649725220000|2022-04-12 01:00:20|1090.5|1089|1090.2|1089.2|1090.5|1089.2|1090.2|1089|0
1649725230000|2022-04-12 01:00:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1649725240000|2022-04-12 01:00:40|1090.2|1089.2|1090.2|1089.2|1090.5|1089.2|1090.2|1089|0
1649725250000|2022-04-12 01:00:50|1090.5|1089|1090.5|1089|1090.6|1089.2|1090.2|1089|0
1649725260000|2022-04-12 01:01:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1649725290000|2022-04-12 01:01:30|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1
1649725300000|2022-04-12 01:01:40|1090.5|1089.5|1090.3|1089.3|1090.5|1089.5|1090|1089.3|2
1649725310000|2022-04-12 01:01:50|1090|1089.4|1090.1|1089.1|1090.2|1089.4|1089.9|1088.7|4
1649725320000|2022-04-12 01:02:00|1090|1089|1089.6|1089|1090|1089|1089.6|1089|0
1649725340000|2022-04-12 01:02:20|1089.5|1088.9|1089.4|1088.4|1089.6|1088.9|1089.4|1088.4|5
1649725350000|2022-04-12 01:02:30|1089.5|1088.5|1089.6|1088.1|1089.6|1088.6|1089.2|1087.9|1
1649725390000|2022-04-12 01:03:10|||||||||1
1649725400000|2022-04-12 01:03:20|1089.5|1088.5|1089.5|1088.9|1089.7|1088.9|1089.5|1088.5|0
1649725410000|2022-04-12 01:03:30|1089.6|1089|1089.7|1088.2|1089.7|1089|1089.6|1088.2|1
1649725420000|2022-04-12 01:03:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1649725430000|2022-04-12 01:03:50|1089.6|1088.6|1089.7|1088.7|1089.7|1088.7|1089.6|1088.6|0
1649725480000|2022-04-12 01:04:40|1089.6|1089|1089.7|1089.1|1089.7|1089.1|1089.6|1089|0
1649725500000|2022-04-12 01:05:00|1090|1089|1090.1|1089.1|1090.4|1089.1|1090|1088.9|1
1649725510000|2022-04-12 01:05:10|1090|1089.4|1090.4|1089.8|1090.4|1089.8|1090|1089.4|1
1649725530000|2022-04-12 01:05:30|1090.5|1089.9|1090.7|1089.2|1090.7|1089.9|1090.5|1089.2|4
1649725540000|2022-04-12 01:05:40|1090.5|1089.5|1090.9|1089.4|1090.9|1089.5|1090.5|1089.3|0
1649725570000|2022-04-12 01:06:10|1090.5|1089.9|1091|1090|1091|1090|1090.5|1089.9|0
1649725620000|2022-04-12 01:07:00|1091.2|1089.7|1090.4|1089.8|1091.2|1089.9|1090.4|1089.5|0
1649725640000|2022-04-12 01:07:20|1090.6|1089.6|1090.5|1089|1090.6|1089.6|1089.8|1089|1
1649725650000|2022-04-12 01:07:30|1090.6|1089.1|1090.5|1089|1090.6|1089.1|1090.5|1089|0
1649725660000|2022-04-12 01:07:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1649725670000|2022-04-12 01:07:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1649725690000|2022-04-12 01:08:10|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1649725710000|2022-04-12 01:08:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1649725730000|2022-04-12 01:08:50|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1649725740000|2022-04-12 01:09:00|1089.3|1088.7|1090.3|1088.8|1090.3|1088.9|1089.1|1088.5|1
1649725770000|2022-04-12 01:09:30|1090.1|1089.1|1090|1089|1090.1|1089.1|1090|1089|0
1649725780000|2022-04-12 01:09:40|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|3
1649725810000|2022-04-12 01:10:10|1089.3|1088.7|1090.2|1088.7|1090.3|1088.8|1089.3|1088.7|3
1649725830000|2022-04-12 01:10:30|1090.3|1088.8|1090.2|1088.7|1090.3|1088.8|1090.2|1088.7|0
1649725850000|2022-04-12 01:10:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1649725860000|2022-04-12 01:11:00|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1649725930000|2022-04-12 01:12:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1649725970000|2022-04-12 01:12:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1649725990000|2022-04-12 01:13:10|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.2|1088.7|0
1649726000000|2022-04-12 01:13:20|1090|1089|1090|1089|1090|1089|1090|1089|0
1649726010000|2022-04-12 01:13:30|1089.7|1089.1|1089.9|1088.9|1089.9|1089.1|1089.5|1088.8|0
1649726020000|2022-04-12 01:13:40|1090|1089|1090.2|1088.7|1090.2|1089|1090|1088.7|0
1649726030000|2022-04-12 01:13:50|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1090.1|1089.1|0
1649726040000|2022-04-12 01:14:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1649726110000|2022-04-12 01:15:10|1090.3|1089.7|1090.7|1089.2|1090.7|1089.7|1090.3|1089.1|0
1649726130000|2022-04-12 01:15:30|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1649726140000|2022-04-12 01:15:40|1090.8|1089.3|1090.6|1089.6|1090.8|1089.6|1090.6|1089.3|0
1649726160000|2022-04-12 01:16:00|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1649726180000|2022-04-12 01:16:20|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1649726200000|2022-04-12 01:16:40|1090.3|1089.7|1090.4|1089.8|1090.5|1089.8|1090.3|1089.5|0
1649726210000|2022-04-12 01:16:50|1090.3|1089.7|1090.5|1089.5|1090.5|1089.7|1090.3|1089.5|0
1649726220000|2022-04-12 01:17:00|1090.1|1089.6|1090.9|1089.4|1090.9|1089.8|1090.1|1089.4|1
1649726230000|2022-04-12 01:17:10|1091|1089.5|1090.9|1089.4|1091|1089.5|1090.9|1089.4|0
1649726240000|2022-04-12 01:17:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1649726250000|2022-04-12 01:17:30|1091.1|1089.6|1090.6|1089.6|1091.1|1089.6|1090.6|1089.4|0
1649726270000|2022-04-12 01:17:50|1090.5|1089.9|1090.7|1089.7|1090.7|1089.9|1090.5|1089.6|1
1649726280000|2022-04-12 01:18:00|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1649726290000|2022-04-12 01:18:10|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1649726300000|2022-04-12 01:18:20|1090.2|1089.6|1090.4|1089.4|1090.4|1089.6|1090.2|1089.4|0
1649726310000|2022-04-12 01:18:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1649726340000|2022-04-12 01:19:00|1090.3|1089.3|1089.9|1088.9|1090.3|1089.4|1089.9|1088.9|0
1649726350000|2022-04-12 01:19:10|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|2
1649726360000|2022-04-12 01:19:20|1089.1|1088.4|1089.6|1088.1|1089.6|1088.5|1089.1|1088.1|4
1649726370000|2022-04-12 01:19:30|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|5
1649726380000|2022-04-12 01:19:40|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1649726390000|2022-04-12 01:19:50|1088.7|1087.7|1088.7|1087.7|1089.1|1087.7|1088.7|1087.5|0
1649726400000|2022-04-12 01:20:00|1088.5|1087.9|1089.2|1088.2|1089.2|1088.2|1088.5|1087.8|1
1649726410000|2022-04-12 01:20:10|1089.3|1088.3|1089.8|1088.3|1089.8|1088.3|1089.3|1088.2|4
1649726420000|2022-04-12 01:20:20|1089.4|1087.9|1089.7|1088.7|1089.7|1088.7|1089.4|1087.9|6
1649726430000|2022-04-12 01:20:30|1090|1088.5|1090.1|1088.6|1090.1|1088.6|1090|1088.5|0
1649726480000|2022-04-12 01:21:20|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1649726490000|2022-04-12 01:21:30|1089.7|1088.2|1089.6|1088.1|1089.7|1088.2|1089.6|1088.1|0
1649726500000|2022-04-12 01:21:40|1089.4|1088.4|1089.6|1088.1|1089.6|1088.4|1089.4|1088.1|0
1649726520000|2022-04-12 01:22:00|1089.5|1088|1089.2|1088.2|1089.5|1088.2|1089.2|1088|0
1649726550000|2022-04-12 01:22:30|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1
1649726560000|2022-04-12 01:22:40|1089.1|1087.6|1089.4|1087.9|1089.4|1087.9|1089.1|1087.6|1
1649726570000|2022-04-12 01:22:50|1089.5|1088|1089.1|1088.5|1089.7|1088.5|1089.1|1088|1
1649726580000|2022-04-12 01:23:00|1089.3|1087.8|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|3
1649726610000|2022-04-12 01:23:30|1089.3|1087.8|1089.6|1088.1|1089.6|1088.1|1089.3|1087.8|0
1649726630000|2022-04-12 01:23:50|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1649726830000|2022-04-12 01:27:10|1089.8|1088.3|1089.9|1088.4|1089.9|1088.4|1089.8|1088.3|0
1649726920000|2022-04-12 01:28:40|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1649726930000|2022-04-12 01:28:50|1089.4|1088.4|1089.2|1088.6|1089.4|1088.6|1089.2|1088.4|0
1649726940000|2022-04-12 01:29:00|1089.4|1088.8|1089.5|1088.5|1089.5|1088.8|1089.4|1088.4|0
1649726950000|2022-04-12 01:29:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1649726980000|2022-04-12 01:29:40|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1649726990000|2022-04-12 01:29:50|1089.4|1088.4|1089.4|1088.4|1089.5|1088.5|1089.4|1088.4|0
1649727020000|2022-04-12 01:30:20|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1649727030000|2022-04-12 01:30:30|1089.8|1088.3|1089.4|1088.4|1089.8|1088.4|1089.4|1088.3|0
1649727040000|2022-04-12 01:30:40|1089.5|1088.5|1089.4|1088.4|1089.5|1088.5|1089.4|1088.4|0
1649727110000|2022-04-12 01:31:50|||||||||2
1649727120000|2022-04-12 01:32:00|1089.6|1088.1|1089.5|1088|1089.6|1088.1|1089.5|1088|0
1649727150000|2022-04-12 01:32:30|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1649727210000|2022-04-12 01:33:30|1089.5|1088|1090.1|1088.6|1090.1|1088.6|1089.5|1088|1
1649727220000|2022-04-12 01:33:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|80
1649727230000|2022-04-12 01:33:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1649727250000|2022-04-12 01:34:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1649727270000|2022-04-12 01:34:30|||||||||1
1649727360000|2022-04-12 01:36:00|1090.1|1088.6|1090|1088.5|1090.1|1088.6|1090|1088.5|0
1649727380000|2022-04-12 01:36:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1649727440000|2022-04-12 01:37:20|1090.9|1089.4|1091.3|1089.8|1091.3|1089.8|1090.9|1089.4|15
1649727450000|2022-04-12 01:37:30|1091.2|1090.2|1091.4|1089.9|1091.4|1090.2|1091.2|1089.9|0
1649727470000|2022-04-12 01:37:50|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1649727480000|2022-04-12 01:38:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1649727500000|2022-04-12 01:38:20|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1
1649727540000|2022-04-12 01:39:00|||||||||1
1649727550000|2022-04-12 01:39:10|1091.3|1090.3|1091.6|1090.6|1091.6|1090.6|1091.3|1090.1|0
1649727560000|2022-04-12 01:39:20|1091.4|1090.8|1093|1092|1093|1092.2|1091.4|1090.8|1
1649727570000|2022-04-12 01:39:30|1092.6|1091.5|1092.7|1091.2|1092.7|1091.5|1092.6|1091.1|1
1649727580000|2022-04-12 01:39:40|1092.4|1090.9|1092.7|1091.2|1092.7|1091.2|1092.4|1090.9|2
1649727590000|2022-04-12 01:39:50|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1649727600000|2022-04-12 01:40:00|1092.5|1091|1092.2|1090.7|1092.5|1091|1092.2|1090.7|0
1649727610000|2022-04-12 01:40:10|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1649727620000|2022-04-12 01:40:20|1092.2|1090.7|1092.1|1090.6|1092.2|1090.7|1092.1|1090.6|0
1649727630000|2022-04-12 01:40:30|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1
1649727650000|2022-04-12 01:40:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1649727680000|2022-04-12 01:41:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1649727690000|2022-04-12 01:41:30|1092.2|1091.2|1092.3|1090.8|1092.3|1091.4|1091.6|1090.7|1
1649727720000|2022-04-12 01:42:00|1091.9|1090.4|1091.8|1090.3|1091.9|1090.4|1091.8|1090.3|1
1649727730000|2022-04-12 01:42:10|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1649727740000|2022-04-12 01:42:20|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1649727750000|2022-04-12 01:42:30|1092|1091|1092|1091|1092|1091|1092|1091|2
1649727780000|2022-04-12 01:43:00||1090.5||1090.5||1090.5||1090.5|1
1649727960000|2022-04-12 01:46:00|1092.1|1090.6|1092.2|1090.7|1092.2|1090.9|1091.9|1090.6|0
1649727970000|2022-04-12 01:46:10|1092.1|1090.6|1091.9|1090.9|1092.1|1090.9|1091.9|1090.6|0
1649727980000|2022-04-12 01:46:20|1092|1091|1092|1091|1092|1091|1092|1091|0
1649728020000|2022-04-12 01:47:00|1092.1|1091.1|1092.5|1091.5|1092.5|1091.5|1092.1|1091.1|4
1649728030000|2022-04-12 01:47:10|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1649728050000|2022-04-12 01:47:30|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1649728060000|2022-04-12 01:47:40|1092.5|1091.5|1092.4|1091.4|1092.5|1091.5|1092.4|1091.4|0
1649728070000|2022-04-12 01:47:50|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1649728100000|2022-04-12 01:48:20|1092.5|1091|1093|1091.5|1093|1091.5|1092.5|1091|2
1649728130000|2022-04-12 01:48:50|1093.1|1091.6|1093.2|1091.7|1093.2|1091.7|1093.1|1091.6|0
1649728150000|2022-04-12 01:49:10|1093|1092|1093.2|1091.7|1093.2|1092|1093|1091.7|0
1649728160000|2022-04-12 01:49:20|1092.6|1092|1092.8|1091.8|1093.2|1092|1092.6|1091.7|0
1649728170000|2022-04-12 01:49:30|1093|1092|1093.3|1091.8|1093.3|1092|1093|1091.5|2
1649728190000|2022-04-12 01:49:50|1093.1|1092.1|1094|1093.4|1094|1093.4|1093.1|1092.1|1
1649728200000|2022-04-12 01:50:00|1093.9|1093.3|1093.6|1092.6|1094.2|1093.3|1093.6|1092.6|1
1649728210000|2022-04-12 01:50:10|1093.5|1092.9|1094.2|1092.7|1094.2|1092.9|1093.5|1092.7|0
1649728220000|2022-04-12 01:50:20|1094.3|1092.8|1094.1|1093.1|1094.3|1093.1|1094.1|1092.8|0
1649728260000|2022-04-12 01:51:00|1094|1093.4|1094|1093.4|1094.2|1093.6|1094|1093.1|1
1649728270000|2022-04-12 01:51:10|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|0
1649728290000|2022-04-12 01:51:30|1094|1093.4|1094.5|1093.5|1094.5|1093.9|1094|1093.4|2
1649728300000|2022-04-12 01:51:40||1093.9||1093.9||1093.9||1093.9|0
1649728310000|2022-04-12 01:51:50|1094.7|1094.1|1094.5|1093.9|1094.8|1094.1|1094.5|1093.3|2
1649728320000|2022-04-12 01:52:00|1094.7|1093.7|1094.5|1093.5|1094.8|1093.7|1094.5|1093.3|0
1649728330000|2022-04-12 01:52:10|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.5|0
1649728340000|2022-04-12 01:52:20|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|0
1649728350000|2022-04-12 01:52:30|1094.8|1093.3|1094.6|1093.6|1094.8|1093.6|1094.5|1093.3|0
1649728360000|2022-04-12 01:52:40|1094.1|1093.5|1094.8|1093.3|1094.8|1093.5|1094.1|1093.1|1
1649728370000|2022-04-12 01:52:50|1094.6|1093.6|1095.1|1093.6|1095.1|1093.6|1094.6|1093.2|2
1649728380000|2022-04-12 01:53:00|1094.7|1094.1|1095.1|1093.6|1095.1|1094.1|1094.7|1093.6|4
1649728400000|2022-04-12 01:53:20|1095.4|1094.8|1095.6|1095|1095.6|1095|1095.4|1094.8|6
1649728410000|2022-04-12 01:53:30|1095.9|1095.3|1096.1|1095.1|1096.1|1095.3|1095.8|1095|0
1649728420000|2022-04-12 01:53:40|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|0
1649728430000|2022-04-12 01:53:50|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|0
1649728440000|2022-04-12 01:54:00|1095.8|1095.2|1095.2|1094.2|1095.8|1095.2|1094.6|1093.8|4
1649728450000|2022-04-12 01:54:10|1095.3|1093.7|1095.2|1093.7|1095.3|1094.2|1095.1|1093.7|0
1649728460000|2022-04-12 01:54:20|1095.1|1094.1|1095.2|1093.7|1095.3|1094.1|1095.1|1093.7|0
1649728470000|2022-04-12 01:54:30|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1649728480000|2022-04-12 01:54:40|1095.1|1094.1|1095.2|1093.7|1095.4|1094.1|1095.1|1093.7|0
1649728490000|2022-04-12 01:54:50|1095|1094|1095.5|1094|1095.5|1094|1095|1093.8|0
1649728500000|2022-04-12 01:55:00|1095.3|1094.3|1094.6|1093.6|1095.3|1094.3|1094.6|1093.6|0
1649728510000|2022-04-12 01:55:10|1094.5|1093.5|1094.7|1093.7|1094.7|1093.7|1094.3|1093.5|0
1649728540000|2022-04-12 01:55:40|1094.8|1093.3|1094.5|1093.5|1094.8|1093.6|1094.5|1093.3|0
1649728560000|2022-04-12 01:56:00|1094.3|1093|1093.8|1093.2|1094.3|1093.2|1093.8|1092.8|0
1649728570000|2022-04-12 01:56:10|1094|1093|1093.6|1093|1094|1093|1093.6|1093|1
1649728590000|2022-04-12 01:56:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1649728600000|2022-04-12 01:56:40|1093.4|1092|1093.3|1091.8|1093.4|1092.1|1092.7|1091.7|3
1649728610000|2022-04-12 01:56:50|1092.8|1092.2|1093.6|1092.1|1093.6|1092.2|1092.5|1091.9|2
1649728620000|2022-04-12 01:57:00|1093.2|1092.6|1093.2|1091.7|1093.2|1092.6|1093.2|1091.7|1
1649728630000|2022-04-12 01:57:10|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1649728650000|2022-04-12 01:57:30|1093.1|1092.1|1093.3|1091.8|1093.3|1092.1|1093.1|1091.8|0
1649728660000|2022-04-12 01:57:40|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1649728680000|2022-04-12 01:58:00|1093.6|1092.1|1093|1092|1093.6|1092.1|1092.9|1091.6|2
1649728690000|2022-04-12 01:58:10|1092.9|1091.9|1092.7|1091.7|1093|1092|1092.7|1091.7|0
1649728710000|2022-04-12 01:58:30|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1649728730000|2022-04-12 01:58:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1649728750000|2022-04-12 01:59:10|1092.5|1091.5|1092.1|1091.5|1092.5|1091.6|1092.1|1091.5|1
1649728760000|2022-04-12 01:59:20|1092.5||1092.5||1092.5||1092.5||1
1649728770000|2022-04-12 01:59:30|1092.7|1091.2|1092.5|1091.5|1092.7|1091.5|1092.5|1091.2|0
1649728780000|2022-04-12 01:59:40|1092.8|1091.3|1092.9|1091.4|1092.9|1091.6|1092.6|1091.3|0
1649728790000|2022-04-12 01:59:50|1092.8|1091.3|1092.6|1091.6|1093.1|1091.7|1092.6|1091.3|1
1649728800000|2022-04-12 02:00:00|1092.5|1091.5|1092.6|1092|1092.7|1092|1092.5|1091.2|0
1649728820000|2022-04-12 02:00:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|3
1649728830000|2022-04-12 02:00:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1649728840000|2022-04-12 02:00:40|1092.6|1092|1092.3|1091.7|1092.6|1092|1092.3|1091.5|0
1649728850000|2022-04-12 02:00:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1
1649728870000|2022-04-12 02:01:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1649728880000|2022-04-12 02:01:20|1092.3|1091.5|1092.5|1091.5|1092.5|1091.7|1092.2|1091.5|1
1649728900000|2022-04-12 02:01:40|1092.2|1091.6|1092.5|1091.5|1092.5|1091.6|1092.2|1091.5|1
1649728920000|2022-04-12 02:02:00|1092.3|1091.7|1092.4|1091.8|1092.4|1091.8|1092.3|1091.7|0
1649728930000|2022-04-12 02:02:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|2
1649728940000|2022-04-12 02:02:20|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1649728950000|2022-04-12 02:02:30|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1649728980000|2022-04-12 02:03:00|1092.7|1091.7|1092.4|1091.8|1092.7|1091.8|1092.4|1091.7|0
1649728990000|2022-04-12 02:03:10|1092.6|1091.6|1092.7|1091.7|1092.7|1091.7|1092.6|1091.6|0
1649729000000|2022-04-12 02:03:20|1092.6|1092|1092.8|1091.8|1092.8|1092|1092.6|1091.8|0
1649729010000|2022-04-12 02:03:30|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1649729040000|2022-04-12 02:04:00|1092.5|1091.9|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1649729050000|2022-04-12 02:04:10|1092.7|1091.7|1092.4|1091.8|1092.7|1091.8|1092.4|1091.7|0
1649729060000|2022-04-12 02:04:20|1092.6|1091.6|1093|1092|1093|1092|1092.6|1091.6|12
1649729100000|2022-04-12 02:05:00|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|0
1649729120000|2022-04-12 02:05:20|||||||||1
1649729180000|2022-04-12 02:06:20|1093.6|1093|1093.8|1093.2|1093.8|1093.2|1093.6|1093|2
1649729190000|2022-04-12 02:06:30|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1093.6|1093|2
1649729200000|2022-04-12 02:06:40|1094|1093.4|1093.8|1093.2|1094.2|1093.6|1093.8|1093.2|0
1649729220000|2022-04-12 02:07:00|1094|1093|1094|1093|1094|1093|1094|1093|1
1649729230000|2022-04-12 02:07:10|1094.4|1092.9|1094.5|1093|1094.5|1093|1094.4|1092.9|1
1649729260000|2022-04-12 02:07:40|1094.1|1093.5|1094.2|1093.6|1094.3|1093.7|1094.1|1093.5|0
1649729280000|2022-04-12 02:08:00|1093.9|1093.2|1094|1093|1094|1093.2|1093.9|1092.9|1
1649729340000|2022-04-12 02:09:00|1094.1|1092.5|1094.1|1092.6|1094.1|1092.6|1094.1|1092.5|1
1649729390000|2022-04-12 02:09:50|1093.8|1092.8|1093.7|1092.7|1093.8|1092.9|1093.4|1092.7|0
1649729400000|2022-04-12 02:10:00|1093.6|1093|1094.2|1093.2|1094.3|1093.2|1093.6|1092.8|0
1649729410000|2022-04-12 02:10:10|1094.3|1093.3|1094.1|1093.5|1094.3|1093.5|1094.1|1093.3|0
1649729440000|2022-04-12 02:10:40|1093.9|1092.9|1094.2|1093.2|1094.2|1093.4|1093.9|1092.9|0
1649729450000|2022-04-12 02:10:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1649729460000|2022-04-12 02:11:00|1093.9|1093.3|1094.3|1093.7|1094.3|1093.7|1093.9|1093.3|2
1649729470000|2022-04-12 02:11:10|1094.9|1094.3|1094.6|1094|1095|1094.3|1094.6|1094|7
1649729480000|2022-04-12 02:11:20|1095|1093.8|1095.1|1094.5|1095.3|1094.5|1095|1093.8|2
1649729510000|2022-04-12 02:11:50|1095.4|1094.8|1095.6|1095|1095.7|1095.1|1095.4|1094.8|1
1649729520000|2022-04-12 02:12:00|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1649729530000|2022-04-12 02:12:10|1095.4|1093.9|1095.5|1094.5|1095.5|1094.5|1095.1|1093.8|6
1649729540000|2022-04-12 02:12:20|1095.1||1095.1||1095.1||1095.1||0
1649729550000|2022-04-12 02:12:30|||||||||1
1649729560000|2022-04-12 02:12:40|1095.2|1094.2|1095.1|1094.1|1095.2|1094.2|1095.1|1094.1|0
1649729570000|2022-04-12 02:12:50|1095.2|1094.2|1094.8|1094.2|1095.2|1094.2|1094.8|1094.1|0
1649729580000|2022-04-12 02:13:00|1094.9|1094.3|1095.1|1094.1|1095.6|1094.6|1094.8|1094|1
1649729590000|2022-04-12 02:13:10|1095.2|1094.2|1095.6|1094.6|1095.6|1094.6|1095.1|1094.2|0
1649729600000|2022-04-12 02:13:20|1095.4|1095|1095.8|1094.3|1095.8|1095|1095.4|1094.1|0
1649729610000|2022-04-12 02:13:30|1095.6|1094.6|1095.6|1095|1095.8|1095|1095.5|1094.3|0
1649729620000|2022-04-12 02:13:40|1095.8|1094.8|1095.6|1095|1096|1095|1095.6|1094.3|0
1649729630000|2022-04-12 02:13:50|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|0
1649729640000|2022-04-12 02:14:00|1095.2|1094.6|1095.1|1094.5|1095.5|1094.6|1095.1|1094.4|0
1649729650000|2022-04-12 02:14:10|1095.2|1094.2|1094.9|1094.3|1095.2|1094.4|1094.9|1094.2|3
1649729660000|2022-04-12 02:14:20|1095.2|1094.2|1095.1|1094.1|1095.2|1094.2|1095.1|1094.1|2
1649729670000|2022-04-12 02:14:30|1095.2|1094.2|1095.5|1094.5|1095.5|1094.5|1095.2|1094.2|0
1649729690000|2022-04-12 02:14:50|1095.6|1094.6|1095.6|1094.6|1096|1094.7|1095.4|1094.3|1
1649729700000|2022-04-12 02:15:00|1095.7|1094.7|1096.6|1096|1096.8|1096|1095.6|1094.7|2
1649729710000|2022-04-12 02:15:10|1096.9|1095.9|1097.4|1096.4|1097.4|1096.4|1096.9|1095.9|1
1649729720000|2022-04-12 02:15:20|1097.1|1096.1|1097.3|1095.8|1097.3|1096.1|1097.1|1095.8|1
1649729740000|2022-04-12 02:15:40|1097.5|1096|1097.3|1095.8|1097.5|1096|1097.3|1095.8|1
1649729750000|2022-04-12 02:15:50|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|13
1649729760000|2022-04-12 02:16:00|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1649729770000|2022-04-12 02:16:10|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|2
1649729780000|2022-04-12 02:16:20|1097.4|1096.4|1097.6|1096.1|1097.6|1096.6|1097.2|1096.1|13
1649729790000|2022-04-12 02:16:30|||||||||1
1649729810000|2022-04-12 02:16:50|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1649729830000|2022-04-12 02:17:10|1098.3|1096.5|1098.3|1096.8|1098.3|1096.8|1098.3|1096.5|4
1649729860000|2022-04-12 02:17:40|1098|1097|1098|1097|1098|1097.3|1097.8|1097|0
1649729870000|2022-04-12 02:17:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1649729880000|2022-04-12 02:18:00|1097.6|1097|1097.8|1097.2|1098|1097.2|1097.6|1097|1
1649729890000|2022-04-12 02:18:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1649729900000|2022-04-12 02:18:20|1098|1097|1098|1097|1098|1097|1098|1097|0
1649729920000|2022-04-12 02:18:40|1097.6||1097.6||1097.6||1097.6||1
1649729960000|2022-04-12 02:19:20|1098|1097.2|1097.9|1097.3|1098|1097.3|1097.8|1097|4
1649729970000|2022-04-12 02:19:30|1098.1|1097.1|1098|1097|1098.1|1097.1|1098|1097|0
1649730000000|2022-04-12 02:20:00|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|0
1649730010000|2022-04-12 02:20:10|1098||1098||1098||1098||2
1649730020000|2022-04-12 02:20:20|1097.6||1097.6||1097.6||1097.6||0
1649730040000|2022-04-12 02:20:40|1097.5|1096.9|1097.1|1096.5|1097.5|1096.9|1097.1|1096.5|1
1649730050000|2022-04-12 02:20:50|1097.4|1096.4|1097.9|1096.9|1098|1097|1097.4|1096.3|1
1649730060000|2022-04-12 02:21:00|1097.7|1096.7|1097.6|1097|1098|1097|1097.6|1096.7|1
1649730070000|2022-04-12 02:21:10|1098.1|1096.6|1097.9|1096.9|1098.1|1097|1097.9|1096.6|1
1649730080000|2022-04-12 02:21:20|1097.8|1096.8|1098|1097|1098.1|1097|1097.8|1096.6|0
1649730090000|2022-04-12 02:21:30|1098.3|1096.8|1098|1097.4|1098.3|1097.4|1098|1096.8|1
1649730100000|2022-04-12 02:21:40|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1649730110000|2022-04-12 02:21:50|1098|1096.6|1097.6|1097|1098|1097|1097.6|1096.5|2
1649730120000|2022-04-12 02:22:00|1097.7|1096.7|1098|1097|1098.3|1097|1097.7|1096.7|1
1649730180000|2022-04-12 02:23:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1649730210000|2022-04-12 02:23:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1649730230000|2022-04-12 02:23:50|1098.3|1097.7|1099.2|1098.2|1099.2|1098.2|1098.3|1097.5|1
1649730240000|2022-04-12 02:24:00|1100.1|1099.1|1100.3|1098.8|1100.4|1099.1|1099.6|1098.6|11
1649730260000|2022-04-12 02:24:20|1100|1099|1099.8|1098.8|1100|1099.1|1099.7|1098.8|1
1649730270000|2022-04-12 02:24:30|1099.3|1099.2|1099.6|1098.6|1099.7|1099.2|1099|1097.9|8
1649730280000|2022-04-12 02:24:40|1099.5|1098.5|1100.5|1099|1100.6|1099.1|1099.5|1098.4|7
1649730290000|2022-04-12 02:24:50|1100.1|1099.1|1100.3|1099.7|1100.3|1099.7|1100|1099.1|0
1649730300000|2022-04-12 02:25:00|1100.1|1099.5|1100.1|1098.6|1100.1|1099.5|1099.3|1098.4|1
1649730310000|2022-04-12 02:25:10|1099.7|1099.1|1100.3|1099.3|1100.3|1099.3|1099.7|1099.1|2
1649730320000|2022-04-12 02:25:20|1100.5|1099|1100.4|1099.4|1100.5|1099.4|1100.4|1099|1
1649730330000|2022-04-12 02:25:30|||||||||1
1649730360000|2022-04-12 02:26:00|1100.2|1099.6|1100.5|1099.5|1100.5|1099.6|1100.2|1099.5|0
1649730370000|2022-04-12 02:26:10|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1649730380000|2022-04-12 02:26:20|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1649730400000|2022-04-12 02:26:40|1099.8|1099.2|1099.9|1099.3|1100.3|1099.3|1099.7|1098.7|7
1649730410000|2022-04-12 02:26:50|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1649730420000|2022-04-12 02:27:00|1099.9|1098.9|1100.4|1099.4|1100.4|1099.4|1099.9|1098.9|1
1649730440000|2022-04-12 02:27:20|1100.2|1099.6|1100.4|1099.4|1100.4|1099.6|1100.2|1099.4|0
1649730500000|2022-04-12 02:28:20|1100.2|1099.6|1100.5|1099.9|1100.5|1099.9|1100.2|1099.5|0
1649730530000|2022-04-12 02:28:50|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|3
1649730550000|2022-04-12 02:29:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1649730560000|2022-04-12 02:29:20|1101.7|1100.7|1101.6|1101|1101.8|1101|1101.2|1100.2|4
1649730590000|2022-04-12 02:29:50|1101.3|1100.7|1101.1|1100.5|1101.3|1100.7|1101.1|1100.5|0
1649730600000|2022-04-12 02:30:00|1101.3|1100.7|1101.5|1100|1101.5|1100.7|1101.2|1100|1
1649730620000|2022-04-12 02:30:20|1101|1100.4|1101.3|1099.8|1101.4|1100.4|1101|1099.8|1
1649730630000|2022-04-12 02:30:30|1101|1100|1101.1|1100.1|1101.3|1100.1|1101|1099.8|0
1649730640000|2022-04-12 02:30:40|1101|1100|1101.5|1100|1101.5|1100.1|1101|1100|0
1649730650000|2022-04-12 02:30:50|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1649730670000|2022-04-12 02:31:10|1101|1100.4|1100.6|1100|1101|1100.4|1100.5|1099.9|5
1649730680000|2022-04-12 02:31:20|1100.7|1100.1|1101.3|1099.8|1101.3|1100.1|1100.7|1099.8|1
1649730690000|2022-04-12 02:31:30|1101.1|1100.1|1101.4|1099.9|1101.4|1100.1|1101.1|1099.9|0
1649730700000|2022-04-12 02:31:40|1101.1|1100.1|1101.3|1099.8|1101.3|1100.1|1101.1|1099.8|2
1649730720000|2022-04-12 02:32:00|1101.1|1100.1|1101.1|1100.1|1101.3|1100.2|1101.1|1099.8|0
1649730730000|2022-04-12 02:32:10|1101|1100|1100.9|1100.3|1101|1100.3|1100.9|1100|0
1649730760000|2022-04-12 02:32:40|1100.8|1100.2|1101.5|1100.9|1101.5|1100.9|1100.8|1100|1
1649730770000|2022-04-12 02:32:50|1102|1100.5|1101.9|1101.3|1102|1101.3|1101.8|1100.5|0
1649730810000|2022-04-12 02:33:30|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|127
1649730830000|2022-04-12 02:33:50|1102.2|1101.4|1102.4|1101.4|1102.4|1101.4|1102.2|1101.4|2
1649730840000|2022-04-12 02:34:00|1102.1|1101.5|1100.9|1099.9|1102.1|1101.5|1100.9|1099.9|1
1649730850000|2022-04-12 02:34:10|1101|1100|1101|1100|1101|1100.2|1100.8|1100|3
1649730860000|2022-04-12 02:34:20|1100.8|1100.2|1101|1100|1101|1100.2|1100.8|1100|0
1649730900000|2022-04-12 02:35:00|1100.8|1100.2|1101.3|1099.8|1101.3|1100.2|1100.6|1099.8|2
1649730910000|2022-04-12 02:35:10|1101|1100|1101.3|1099.8|1101.3|1100|1101|1099.8|0
1649730930000|2022-04-12 02:35:30|1101|1100|1101.5|1100|1101.5|1100|1101|1100|0
1649730940000|2022-04-12 02:35:40|1101.3|1099.8|1101.4|1100.4|1101.4|1100.4|1100.9|1099.8|0
1649730960000|2022-04-12 02:36:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1649730970000|2022-04-12 02:36:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1649730980000|2022-04-12 02:36:20|1101.3|1100.7|1101.6|1101|1101.6|1101|1101.3|1100.7|3
1649730990000|2022-04-12 02:36:30|1101.9|1100.9|1102|1100.5|1102|1101.1|1101.3|1100|2
1649731000000|2022-04-12 02:36:40|1101.8|1100.8|1102|1101|1102|1101|1101.8|1100.5|1
1649731010000|2022-04-12 02:36:50|1102.3|1100.8|1102|1101|1102.3|1101|1102|1100.8|0
1649731020000|2022-04-12 02:37:00|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1
1649731030000|2022-04-12 02:37:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1649731040000|2022-04-12 02:37:20|1102.2|1101.2|1102|1101|1102.3|1101.2|1101.7|1100.4|2
1649731060000|2022-04-12 02:37:40|1101.7|1100.7|1101.4|1100.8|1101.7|1101|1101.4|1100.7|0
1649731070000|2022-04-12 02:37:50|1102|1101|1102|1101|1102|1101|1102|1101|2
1649731100000|2022-04-12 02:38:20|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1649731110000|2022-04-12 02:38:30|1101.7|1101.1|1101.9|1100.4|1101.9|1101.1|1101.3|1100.4|2
1649731120000|2022-04-12 02:38:40|1101.5|1100.9|1101.5|1100.5|1101.5|1100.9|1101.5|1100.5|1
1649731130000|2022-04-12 02:38:50|1101.3|1100.7|1101.5|1100.5|1101.5|1100.7|1101.3|1100.5|0
1649731140000|2022-04-12 02:39:00|1101.3|1100.7|1102.3|1100.8|1102.3|1100.8|1101.3|1100.7|2
1649731180000|2022-04-12 02:39:40|1101.7|1101.1|1102.3|1100.8|1102.3|1101.1|1101.7|1100.7|1
1649731190000|2022-04-12 02:39:50|1101.6|1101|1102.2|1101.2|1102.3|1101.3|1101.6|1100.8|0
1649731200000|2022-04-12 02:40:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1649731230000|2022-04-12 02:40:30|1102.3|1101.7|1102.2|1101.2|1102.3|1101.7|1102.2|1101.2|0
1649731240000|2022-04-12 02:40:40|1102|1101.4|1101.9|1100.9|1102.5|1101.4|1101.9|1100.5|2
1649731250000|2022-04-12 02:40:50|1102.1|1100.6|1102.1|1101.1|1102.2|1101.2|1101.9|1100.6|0
1649731260000|2022-04-12 02:41:00|1102|1101|1102.1|1101.1|1102.2|1101.2|1102|1101|0
1649731280000|2022-04-12 02:41:20|1102|1101|1102.1|1101.1|1102.1|1101.1|1102|1101|0
1649731290000|2022-04-12 02:41:30|1102|1101|1102|1101|1102|1101|1102|1101|0
1649731300000|2022-04-12 02:41:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1649731310000|2022-04-12 02:41:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1649731320000|2022-04-12 02:42:00|1100.9|1099.9|1101.3|1099.8|1101.3|1100|1100.9|1099.8|16
1649731330000|2022-04-12 02:42:10|1101|1100|1101|1100|1101.3|1100|1101|1099.7|0
1649731430000|2022-04-12 02:43:50|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1649731440000|2022-04-12 02:44:00|1101|1100|1101|1100|1101|1100|1101|1100|0
1649731460000|2022-04-12 02:44:20|1100.8|1100.2|1101.3|1100.3|1101.3|1100.3|1100.8|1100.2|3
1649731480000|2022-04-12 02:44:40|1101.4|1100.8|1101.6|1100.6|1101.6|1100.8|1101.4|1100.6|0
1649731490000|2022-04-12 02:44:50|1101.3|1100.7|1101.1|1100.1|1101.3|1100.7|1101.1|1100.1|1
1649731500000|2022-04-12 02:45:00|1101.4|1099.9|1101.5|1100|1101.6|1100.1|1101.4|1099.9|0
1649731510000|2022-04-12 02:45:10|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649731530000|2022-04-12 02:45:30|1101.1|1100.2|1101.2|1100.2|1101.2|1100.2|1101.1|1100.2|0
1649731550000|2022-04-12 02:45:50|1101.1|1100.1|1100.5|1099.9|1101.1|1100.1|1100.5|1099.8|1
1649731570000|2022-04-12 02:46:10|1100.6|1100|1101.2|1100.2|1101.2|1100.2|1100.6|1100|4
1649731600000|2022-04-12 02:46:40|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649731610000|2022-04-12 02:46:50|1101.5|1100|1101.5|1100|1101.5|1100.2|1101.2|1100|0
1649731620000|2022-04-12 02:47:00|1101.2|1100.2|1101.1|1100.1|1101.2|1100.2|1101.1|1100.1|0
1649731630000|2022-04-12 02:47:10|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1649731640000|2022-04-12 02:47:20|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1649731650000|2022-04-12 02:47:30|1100.8|1100.2|1101.1|1100.1|1101.1|1100.2|1100.8|1100.1|1
1649731660000|2022-04-12 02:47:40|1101.2|1100.2|1101.1|1100.1|1101.2|1100.2|1101.1|1100.1|0
1649731680000|2022-04-12 02:48:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1649731690000|2022-04-12 02:48:10|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1649731710000|2022-04-12 02:48:30|1101.2|1100.2|1100.9|1100.3|1101.2|1100.3|1100.9|1100.1|0
1649731720000|2022-04-12 02:48:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1649731770000|2022-04-12 02:49:30|1100.9|1100.3|1100.8|1100.2|1100.9|1100.3|1100.8|1100.2|1
1649731780000|2022-04-12 02:49:40|1101.1|1100.1|1101.2|1100.2|1101.2|1100.2|1101.1|1100.1|1
1649731790000|2022-04-12 02:49:50|1101|1100.4|1100.7|1100.1|1101|1100.4|1100.7|1100.1|0
1649731800000|2022-04-12 02:50:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1649731810000|2022-04-12 02:50:10|1100.9|1100.3|1101|1100|1101|1100.3|1100.8|1100|1
1649731860000|2022-04-12 02:51:00||1100.4||1100.4||1100.4||1100.4|0
1649731870000|2022-04-12 02:51:10|1100.9|1100.3|1101|1100|1101|1100.3|1100.9|1100|1
1649731900000|2022-04-12 02:51:40|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1649731910000|2022-04-12 02:51:50|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|2
1649731940000|2022-04-12 02:52:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|3
1649731960000|2022-04-12 02:52:40|1101.2|1100.6|1101.3|1100.3|1101.3|1100.6|1101.1|1100.3|0
1649731970000|2022-04-12 02:52:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1649731980000|2022-04-12 02:53:00|1101.3|1100.3|1101.7|1100.2|1101.7|1100.3|1101.3|1100.2|0
1649732030000|2022-04-12 02:53:50|1101.4|1100.4|1101.6|1100.6|1101.6|1100.6|1101.4|1100.4|0
1649732040000|2022-04-12 02:54:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1649732050000|2022-04-12 02:54:10|1102.2|1100.7|1102|1101.4|1102.2|1101.5|1102|1100.7|2
1649732070000|2022-04-12 02:54:30|1101.9|1101.3|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|0
1649732080000|2022-04-12 02:54:40|||||||||1
1649732090000|2022-04-12 02:54:50|1102.4|1101.4|1103.6|1103|1103.9|1103.1|1102.3|1101.4|3
1649732110000|2022-04-12 02:55:10|1104.2|1103.2|1104.1|1103.1|1104.4|1103.2|1104.1|1102.9|0
1649732120000|2022-04-12 02:55:20|1103.9|1103.3|1104.1|1103.5|1104.2|1103.5|1103.9|1103.2|0
1649732130000|2022-04-12 02:55:30|1104.2|1103.6|1104.7|1104.1|1104.7|1104.1|1104.2|1103.1|8
1649732140000|2022-04-12 02:55:40|1104.6|1104|1105|1104|1105|1104|1104.5|1103.9|2
1649732150000|2022-04-12 02:55:50|1104.8|1103.8|1104.9|1104.3|1104.9|1104.3|1104.8|1103.8|2
1649732170000|2022-04-12 02:56:10|1105.1|1104.1|1104.8|1103.8|1105.1|1104.4|1104.8|1103.8|2
1649732200000|2022-04-12 02:56:40|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1649732210000|2022-04-12 02:56:50|1105.4|1103.9|1105.4|1103.9|1105.5|1104|1105.2|1103.7|2
1649732220000|2022-04-12 02:57:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1649732230000|2022-04-12 02:57:10|1105.1|1104.1|1105.1|1104.1|1105.4|1104.1|1105.1|1103.9|0
1649732240000|2022-04-12 02:57:20|||||||||1
1649732250000|2022-04-12 02:57:30|1105.4|1103.9|1105|1104|1105.4|1104.1|1105|1103.9|1
1649732260000|2022-04-12 02:57:40|1104.7|1104.1|1105.2|1103.7|1105.2|1104.1|1104.4|1103.5|2
1649732270000|2022-04-12 02:57:50|1105.3|1103.8|1105.4|1103.9|1105.4|1103.9|1105.3|1103.8|0
1649732280000|2022-04-12 02:58:00|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|3
1649732300000|2022-04-12 02:58:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1649732310000|2022-04-12 02:58:30|1105.4|1104.4|1105.5|1104|1105.5|1104.4|1105.2|1104|0
1649732350000|2022-04-12 02:59:10|||||||||1
1649732360000|2022-04-12 02:59:20|1105.4|1104.4|1105.4|1103.9|1105.5|1104.4|1105|1103.8|10
1649732370000|2022-04-12 02:59:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1649732380000|2022-04-12 02:59:40|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1649732390000|2022-04-12 02:59:50|1104.7|1104.1|1104.6|1104|1104.9|1104.1|1104.6|1103.9|23
1649732400000|2022-04-12 03:00:00|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|2
1649732420000|2022-04-12 03:00:20|1104.8|1104.3|1105.3|1104.3|1105.7|1104.3|1104.7|1103.7|11
1649732450000|2022-04-12 03:00:50|1105.6|1104.1|1105.6|1104.1|1105.6|1104.3|1105.3|1104.1|0
1649732460000|2022-04-12 03:01:00|1105.3|1104.3|1105.5|1104|1105.5|1104.3|1105.3|1104|0
1649732470000|2022-04-12 03:01:10|1105.2|1104.6|1105.6|1104.1|1105.7|1104.6|1105.2|1104.1|7
1649732490000|2022-04-12 03:01:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|1
1649732520000|2022-04-12 03:02:00|1105.4|1103.9|1105.2|1103.7|1105.4|1103.9|1105.2|1103.7|1
1649732530000|2022-04-12 03:02:10|1104.6|1104|1104.3|1103.7|1104.6|1104|1104.3|1103.7|0
1649732550000|2022-04-12 03:02:30|1104.2|1103.6|1104.8|1104.2|1104.9|1104.2|1104.2|1103.6|4
1649732560000|2022-04-12 03:02:40|1105|1104|1105|1104|1105|1104|1105|1104|0
1649732580000|2022-04-12 03:03:00|1104.9|1103.9|1104.4|1103.8|1104.9|1104.1|1104.4|1103.7|0
1649732590000|2022-04-12 03:03:10|1104.3|1103.7|1104.4|1103.4|1104.4|1103.7|1104.3|1103.4|0
1649732600000|2022-04-12 03:03:20|1104.1|1103.5|1104.6|1103.1|1104.6|1103.5|1103.7|1102.8|2
1649732610000|2022-04-12 03:03:30|1104.4|1103.4|1104.4|1103.4|1104.8|1103.4|1104.4|1103.3|0
1649732630000|2022-04-12 03:03:50|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1649732640000|2022-04-12 03:04:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1649732650000|2022-04-12 03:04:10|1103.8|1103.2|1104.7|1103.2|1104.7|1103.2|1103.8|1103|0
1649732660000|2022-04-12 03:04:20|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649732690000|2022-04-12 03:04:50|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1649732700000|2022-04-12 03:05:00|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649732710000|2022-04-12 03:05:10|1104.7|1103.2|1104.4|1103.4|1104.7|1103.4|1104.4|1103.2|0
1649732730000|2022-04-12 03:05:30|1104.6|1103.1|1103.9|1103.3|1104.6|1103.3|1103.9|1103.1|0
1649732740000|2022-04-12 03:05:40|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1649732750000|2022-04-12 03:05:50|1103.9|1102.4|1103.6|1103|1103.9|1103|1103.3|1102.4|9
1649732760000|2022-04-12 03:06:00|1103.7|1102.7|1103.8|1102.3|1103.9|1102.7|1103.6|1102.3|0
1649732770000|2022-04-12 03:06:10|1103.5|1102|1103.4|1101.9|1103.5|1102.2|1103.2|1101.9|0
1649732780000|2022-04-12 03:06:20|1103.5|1102|1103.4|1101.9|1103.5|1102|1103.4|1101.9|0
1649732800000|2022-04-12 03:06:40|1103.3|1102.3|1103.5|1102|1103.5|1102.3|1103.3|1102|0
1649732810000|2022-04-12 03:06:50|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1649732820000|2022-04-12 03:07:00|1102.8|1102.2|1103.6|1102.1|1103.6|1102.3|1102.8|1102|1
1649732830000|2022-04-12 03:07:10|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1649732860000|2022-04-12 03:07:40|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1649732880000|2022-04-12 03:08:00|1103.3|1102.7|1103.5|1102.5|1103.5|1102.8|1103.3|1102.5|0
1649732890000|2022-04-12 03:08:10|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1649732900000|2022-04-12 03:08:20|1103.8|1102.3|1103.9|1102.4|1103.9|1102.4|1103.8|1102.3|1
1649732910000|2022-04-12 03:08:30|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1649732920000|2022-04-12 03:08:40|1104.4|1103.4|1104.3|1103.3|1104.4|1103.5|1104.1|1103.3|0
1649732940000|2022-04-12 03:09:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.5|1104.1|1103.3|1
1649733000000|2022-04-12 03:10:00|||||||||1
1649733040000|2022-04-12 03:10:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1649733060000|2022-04-12 03:11:00|1104.1|1103.5|1103.2|1102.6|1104.1|1103.5|1103.2|1102.6|12
1649733070000|2022-04-12 03:11:10|1103.1|1102.5|1103.1|1102.5|1103.2|1102.5|1103.1|1102.2|1
1649733090000|2022-04-12 03:11:30|1103.9|1102.4|1103.2|1102.2|1103.9|1102.4|1103|1102.1|5
1649733110000|2022-04-12 03:11:50|1103.4|1101.9|1103.3|1102.3|1103.4|1102.3|1103.3|1101.9|0
1649733120000|2022-04-12 03:12:00|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1649733130000|2022-04-12 03:12:10|1103.3|1102.3|1103.8|1102.3|1103.8|1102.3|1103.3|1102|0
1649733140000|2022-04-12 03:12:20|1103.7|1102.7|1103.9|1102.4|1103.9|1102.7|1103.7|1102.4|0
1649733160000|2022-04-12 03:12:40|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1649733180000|2022-04-12 03:13:00|1103.2|1102.6|1103.9|1102.9|1103.9|1102.9|1103.2|1102.6|1
1649733210000|2022-04-12 03:13:30|1104|1103|1104.3|1102.8|1104.3|1103|1104|1102.8|0
1649733220000|2022-04-12 03:13:40|1104|1103|1103.9|1102.4|1104|1103.1|1103.7|1102.4|0
1649733230000|2022-04-12 03:13:50|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1649733240000|2022-04-12 03:14:00|1102.9|1102.3|1103.9|1102.4|1103.9|1102.4|1102.9|1101.8|0
1649733250000|2022-04-12 03:14:10|1103.7|1102.2|1103.2|1102.6|1103.8|1102.6|1103.2|1102.2|0
1649733290000|2022-04-12 03:14:50|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|1
1649733300000|2022-04-12 03:15:00|1103.7|1102.7|1103.6|1102.6|1103.7|1102.7|1103.6|1102.6|0
1649733310000|2022-04-12 03:15:10|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1649733340000|2022-04-12 03:15:40|1103.6|1102.6|1103.7|1102.7|1103.7|1102.7|1103.6|1102.6|1
1649733360000|2022-04-12 03:16:00|1104|1102.5|1103.9|1102.4|1104|1102.5|1103.9|1102.4|0
1649733370000|2022-04-12 03:16:10|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1649733400000|2022-04-12 03:16:40|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1649733410000|2022-04-12 03:16:50|1103.7|1102.7|1104|1102.5|1104|1102.7|1103.7|1102.4|0
1649733440000|2022-04-12 03:17:20|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1649733460000|2022-04-12 03:17:40|1103.6|1102.6|1104|1102.5|1104|1102.6|1103.6|1102.5|0
1649733490000|2022-04-12 03:18:10|1103.9|1102.4|1104.2|1102.7|1104.2|1102.7|1103.9|1102.4|2
1649733500000|2022-04-12 03:18:20|1104.3|1102.8|1104|1103|1104.3|1103|1104|1102.7|4
1649733510000|2022-04-12 03:18:30|1104.2|1102.7|1104.2|1102.7|1104.2|1102.9|1103.9|1102.6|0
1649733520000|2022-04-12 03:18:40|1103.6|1102.6|1103.7|1102.7|1104|1102.7|1103.6|1102.5|2
1649733540000|2022-04-12 03:19:00|1103.6|1102.6|1104.2|1102.7|1104.2|1102.7|1103.6|1102.6|0
1649733550000|2022-04-12 03:19:10|1103.8|1102.8|1103.5|1102.5|1103.8|1102.8|1103.4|1102.5|0
1649733560000|2022-04-12 03:19:20|1103.1|1101.8|1103.2|1101.7|1103.3|1101.8|1103.1|1101.7|1
1649733570000|2022-04-12 03:19:30|1102.8|1101.8|1102.9|1101.9|1102.9|1102.1|1102.6|1101.8|0
1649733580000|2022-04-12 03:19:40|1102.7|1102.1|1102.5|1101|1103.2|1102.1|1102.5|1101|0
1649733590000|2022-04-12 03:19:50|1102.8|1102.2|1103.1|1102.1|1103.1|1102.3|1102.8|1102.1|1
1649733610000|2022-04-12 03:20:10|1103|1102.4|1103.5|1102|1103.5|1102.4|1103|1102|0
1649733620000|2022-04-12 03:20:20|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1649733630000|2022-04-12 03:20:30|1103.1|1102.1|1103.4|1102.4|1103.4|1102.5|1103.1|1102.1|0
1649733640000|2022-04-12 03:20:40|1103.2|1102.6|1104.1|1102.6|1104.4|1102.9|1103.2|1102.4|0
1649733660000|2022-04-12 03:21:00|1103.3|1102.7|1104.1|1102.6|1104.1|1102.7|1103.3|1102.5|0
1649733670000|2022-04-12 03:21:10|1104.2|1102.7|1103.3|1102.7|1104.2|1102.7|1103.3|1102.6|0
1649733680000|2022-04-12 03:21:20|1103.7|1103.1|1103.9|1102.9|1104.1|1103.1|1103.3|1102.6|0
1649733690000|2022-04-12 03:21:30|1103.6|1103|1103.3|1102.7|1103.6|1103|1103.3|1102.7|0
1649733700000|2022-04-12 03:21:40|1103.5|1102.5|1103.4|1102.4|1103.8|1102.9|1103.4|1102.3|0
1649733710000|2022-04-12 03:21:50|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1649733720000|2022-04-12 03:22:00|1103.4|1101.9|1102.1|1100.6|1103.4|1101.9|1102.1|1100.6|22
1649733730000|2022-04-12 03:22:10|1101.7|1101.1|1102.8|1102.2|1102.8|1102.2|1101.7|1101.1|1
1649733740000|2022-04-12 03:22:20|1102.9|1102.3|1103.2|1102.2|1103.2|1102.3|1102.9|1102.1|0
1649733750000|2022-04-12 03:22:30|1103.4|1102.6|1104.5|1103|1104.5|1103|1103.2|1102.4|7
1649733760000|2022-04-12 03:22:40|1103.9|1103.3|1103.4|1102.4|1103.9|1103.3|1103.4|1102.4|0
1649733770000|2022-04-12 03:22:50|1103.2|1102.6|1103.2|1102.2|1103.2|1102.6|1103.2|1102.2|0
1649733780000|2022-04-12 03:23:00|1103.1|1102.1|1103.2|1102.2|1103.2|1102.2|1103.1|1102.1|0
1649733790000|2022-04-12 03:23:10|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1649733800000|2022-04-12 03:23:20|1102.9|1102.3|1102.8|1101.8|1103.2|1102.3|1102.8|1101.7|0
1649733810000|2022-04-12 03:23:30|1102.6|1102|1102.3|1100.8|1102.8|1102|1102.3|1100.8|4
1649733820000|2022-04-12 03:23:40|1102|1100.5|1102.6|1101.6|1102.6|1101.6|1101.6|1100.4|3
1649733840000|2022-04-12 03:24:00|1103|1101.5|1103.3|1101.8|1103.3|1101.9|1102.9|1101.5|0
1649733850000|2022-04-12 03:24:10|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1649733860000|2022-04-12 03:24:20|1104.4|1102.5|1103.6|1102.1|1104.5|1103|1103.5|1102|3
1649733870000|2022-04-12 03:24:30|1103.5|1102|1103.2|1102.2|1103.6|1102.2|1103.2|1102|0
1649733880000|2022-04-12 03:24:40|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1649733890000|2022-04-12 03:24:50|1102.9|1102.3|1103.1|1102.1|1103.1|1102.3|1102.9|1102.1|0
1649733900000|2022-04-12 03:25:00|1102.9|1102.3|1102.8|1101.8|1103.2|1102.3|1102.8|1101.7|1
1649733910000|2022-04-12 03:25:10|1102.6|1102|1102.8|1101.8|1102.8|1102|1101.9|1100.4|10
1649733920000|2022-04-12 03:25:20|1103.1|1101.6|1103.3|1101.8|1103.3|1101.8|1103.1|1101.6|0
1649733940000|2022-04-12 03:25:40|1103.1|1102.1|1103.4|1101.9|1103.4|1102.1|1103.1|1101.9|0
1649733950000|2022-04-12 03:25:50|1103.2|1102.2|1103.3|1102.3|1103.3|1102.3|1103.2|1102.2|1
1649733960000|2022-04-12 03:26:00|1104.2|1102.7|1103.1|1102.5|1104.2|1102.7|1103.1|1102.5|28
1649733970000|2022-04-12 03:26:10|1104.2|1102.7|1103.1|1102.5|1104.2|1103|1103.1|1102.4|7
1649733980000|2022-04-12 03:26:20|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1649733990000|2022-04-12 03:26:30|1102.9|1102.3|1102.7|1101.7|1103.3|1102.3|1102.7|1101.4|0
1649734000000|2022-04-12 03:26:40|1103|1101.5|1102.9|1101.4|1103|1101.7|1102.7|1101.4|1
1649734010000|2022-04-12 03:26:50|1102.6|1101.6|1103.2|1101.7|1103.2|1101.7|1102.5|1101.4|1
1649734020000|2022-04-12 03:27:00|1103.1|1101.6|1102.9|1101.4|1103.1|1101.8|1102.7|1101.4|0
1649734030000|2022-04-12 03:27:10|1102.7|1101.7|1102.5|1101.5|1102.7|1101.8|1102.4|1101.5|1
1649734040000|2022-04-12 03:27:20|1102.9|1101.4|1102.4|1101.4|1102.9|1101.4|1102.3|1101.3|1
1649734050000|2022-04-12 03:27:30|1102.3|1100.9|1102.2|1100.7|1102.3|1100.9|1102.1|1100.6|1
1649734060000|2022-04-12 03:27:40|1102.1|1101.1|1102.9|1101.4|1102.9|1101.8|1102.1|1101.1|1
1649734070000|2022-04-12 03:27:50|1102.6|1101.1|1102.4|1100.9|1102.6|1101.3|1102.3|1100.9|3
1649734080000|2022-04-12 03:28:00|1102.3|1100.8|1102.6|1101.6|1102.8|1101.8|1102.3|1100.8|0
1649734090000|2022-04-12 03:28:10|1102.4|1101.8|1102.6|1102|1102.6|1102|1102.4|1101.6|2
1649734100000|2022-04-12 03:28:20|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|2
1649734110000|2022-04-12 03:28:30|1102.6|1102|1102.3|1101.3|1103|1102|1101.9|1100.7|2
1649734120000|2022-04-12 03:28:40|1102.2|1101.6|1103|1101.5|1103|1101.6|1102.2|1101.3|0
1649734150000|2022-04-12 03:29:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1649734160000|2022-04-12 03:29:20|1103|1101.5|1103.2|1101.7|1103.2|1102.5|1102.6|1101.5|0
1649734170000|2022-04-12 03:29:30|1103.3|1101.8|1103.5|1102|1103.5|1102|1103.3|1101.8|0
1649734180000|2022-04-12 03:29:40|1103.6|1103|1103.5|1102|1103.8|1103|1103.5|1102|1
1649734200000|2022-04-12 03:30:00|1103.6|1103|1103.8|1102.8|1103.8|1103|1103.6|1102.8|0
1649734210000|2022-04-12 03:30:10|1103.6|1102.6|1103.7|1102.2|1103.7|1102.6|1103.5|1102|1
1649734220000|2022-04-12 03:30:20|1103.8|1103.2|1104.3|1102.8|1104.3|1103.2|1103.8|1102.8|0
1649734230000|2022-04-12 03:30:30|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1649734240000|2022-04-12 03:30:40|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1649734250000|2022-04-12 03:30:50|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1649734260000|2022-04-12 03:31:00|1103.6|1102.1|1104|1102.5|1104|1103.4|1103.6|1102.1|1
1649734270000|2022-04-12 03:31:10|1103.5|1102.9|1103.9|1102.4|1103.9|1102.9|1103.5|1102.4|1
1649734290000|2022-04-12 03:31:30|1104.1|1103.5|1104|1102.5|1104.1|1103.5|1104|1102.5|0
1649734300000|2022-04-12 03:31:40|1104.3|1102.8|1104.3|1102.8|1104.4|1103.7|1103.9|1102.8|0
1649734310000|2022-04-12 03:31:50|1104.2|1103.7|1104.3|1103.7|1104.3|1103.7|1104.1|1103.2|0
1649734360000|2022-04-12 03:32:40|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1649734370000|2022-04-12 03:32:50|1104.3|1103.7|1104.2|1103.2|1104.3|1103.7|1104.2|1103.2|1
1649734390000|2022-04-12 03:33:10|1104.1|1103.5|1104.4|1103.8|1104.6|1104|1104.1|1103.5|0
1649734400000|2022-04-12 03:33:20|1104.7|1103.7|1104.8|1104.2|1104.8|1104.2|1104.7|1103.7|0
1649734410000|2022-04-12 03:33:30|1104.9|1103.9|1104.9|1103.4|1104.9|1103.9|1104.8|1103.3|0
1649734420000|2022-04-12 03:33:40|1104.5|1103.9|1104.8|1104.2|1105.1|1104.2|1104.4|1103.6|0
1649734440000|2022-04-12 03:34:00|1105.2|1103.7|1104.8|1104.2|1105.2|1104.2|1104.8|1103.5|0
1649734450000|2022-04-12 03:34:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1649734540000|2022-04-12 03:35:40|1104.8|1104.2|1105.3|1104.3|1105.4|1104.4|1104.8|1104.2|0
1649734550000|2022-04-12 03:35:50|1104.8|1104.2|1104.7|1104.1|1104.9|1104.2|1104.7|1103.9|1
1649734560000|2022-04-12 03:36:00|1104.8|1104.2|1105.1|1104.1|1105.1|1104.2|1104.7|1104.1|0
1649734570000|2022-04-12 03:36:10|1104.7|1103.7|1104.3|1103.7|1104.7|1103.7|1104.3|1103.7|1
1649734590000|2022-04-12 03:36:30|1104.2|1103.6|1104.5|1103.5|1104.5|1103.6|1104.1|1103.5|3
1649734600000|2022-04-12 03:36:40|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|0
1649734610000|2022-04-12 03:36:50|||||||||1
1649734620000|2022-04-12 03:37:00|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649734630000|2022-04-12 03:37:10|1104.9|1103.4|1104.8|1103.3|1104.9|1103.5|1104.1|1103.3|0
1649734640000|2022-04-12 03:37:20|1104.4|1103.4|1104.1|1103.5|1104.4|1103.6|1104.1|1103.4|0
1649734650000|2022-04-12 03:37:30|1104|1102.6|1104.1|1102.6|1104.1|1102.6|1104|1102.5|0
1649734660000|2022-04-12 03:37:40|1104.3|1102.8|1104.5|1103|1104.5|1103|1104|1102.8|0
1649734670000|2022-04-12 03:37:50|1104.3|1103.3|1104.3|1103.7|1104.4|1103.7|1104.2|1103.3|0
1649734680000|2022-04-12 03:38:00|1105|1104|1105|1104|1105|1104|1105|1104|2
1649734690000|2022-04-12 03:38:10|1104.8|1104.2|1105.1|1103.6|1105.1|1104.2|1104.8|1103.6|0
1649734700000|2022-04-12 03:38:20|1104.9|1103.4|1104.4|1103.4|1104.9|1103.6|1104.4|1103.4|0
1649734710000|2022-04-12 03:38:30|1104.1|1103.5|1104.4|1103.4|1104.4|1103.5|1104.1|1103.4|1
1649734720000|2022-04-12 03:38:40|1104.2|1103.6|1104.5|1103.5|1104.5|1103.8|1104.2|1103.5|2
1649734730000|2022-04-12 03:38:50|1104.4|1103.8|1105.3|1103.8|1105.3|1104|1104.4|1103.8|1
1649734740000|2022-04-12 03:39:00|1104.4|1103.4|1104.7|1103.2|1104.7|1103.4|1104.4|1103.2|0
1649734750000|2022-04-12 03:39:10|1104.2||1104.2||1104.2||1104.2||0
1649734780000|2022-04-12 03:39:40|1104|1103.4|1103.6|1103|1104|1103.4|1103.6|1102.9|2
1649734790000|2022-04-12 03:39:50|1104.2|1102.7|1103.8|1102.3|1104.2|1102.7|1103.8|1102.3|0
1649734800000|2022-04-12 03:40:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1649734830000|2022-04-12 03:40:30|1104.1|1102.6|1104.2|1102.7|1104.2|1102.7|1104.1|1102.6|0
1649734840000|2022-04-12 03:40:40|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104|1102.5|0
1649734850000|2022-04-12 03:40:50|1104.2|1102.7|1104.2|1102.7|1104.3|1102.8|1104.2|1102.7|0
1649734860000|2022-04-12 03:41:00|1104.3|1102.8|1104.1|1103.1|1104.3|1103.1|1104.1|1102.8|0
1649734870000|2022-04-12 03:41:10|1104|1103.4|1104.1|1103.5|1104.4|1103.5|1104|1102.9|0
1649734880000|2022-04-12 03:41:20|1104.3|1103.3|1104.6|1103.1|1104.6|1103.7|1104.1|1103.1|2
1649734900000|2022-04-12 03:41:40|1104.5|1103|1104.6|1103.1|1104.6|1103.1|1104.5|1103|0
1649734910000|2022-04-12 03:41:50|1104.5|1103|1104.4|1102.9|1104.7|1103.4|1104.3|1102.9|0
1649734920000|2022-04-12 03:42:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|0
1649734930000|2022-04-12 03:42:10|1103.9|1103.3|1104|1103|1104|1103.3|1103.9|1103|0
1649734940000|2022-04-12 03:42:20|1103.9|1102.9|1103.8|1102.8|1103.9|1103.1|1103.7|1102.8|0
1649734960000|2022-04-12 03:42:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|0
1649734970000|2022-04-12 03:42:50|1104|1103|1104|1103|1104|1103|1104|1103|0
1649734980000|2022-04-12 03:43:00|1104.1|1103.1|1104.3|1103.3|1104.3|1103.5|1104.1|1103.1|0
1649734990000|2022-04-12 03:43:10|1104.1|1103.5|1103.9|1102.9|1104.3|1103.5|1103.9|1102.8|2
1649735000000|2022-04-12 03:43:20|1103.8|1102.8|1104.3|1102.8|1104.4|1102.9|1103.8|1102.8|0
1649735010000|2022-04-12 03:43:30|1103.8|1103.2|1104.3|1102.8|1104.3|1103.2|1103.8|1102.4|0
1649735020000|2022-04-12 03:43:40|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1649735040000|2022-04-12 03:44:00|1103.8|1102.8|1104|1102.5|1104|1102.8|1103.8|1102.5|0
1649735060000|2022-04-12 03:44:20|1103.9|1102.9|1104.2|1102.7|1104.2|1102.9|1103.9|1102.7|0
1649735080000|2022-04-12 03:44:40|1104.3|1102.8|1104.3|1103.3|1104.3|1103.3|1104.3|1102.8|0
1649735100000|2022-04-12 03:45:00|1104.2|1103.2|1103.9|1103.3|1104.2|1103.3|1103.9|1103.2|0
1649735110000|2022-04-12 03:45:10|1103.8|1103.2|1104.2|1103.2|1104.3|1103.3|1103.8|1103|2
1649735130000|2022-04-12 03:45:30|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1104.2|1103.2|0
1649735170000|2022-04-12 03:46:10|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1649735180000|2022-04-12 03:46:20|1104.1|1103.1|1103.9|1103.3|1104.4|1103.3|1103.8|1102.9|1
1649735190000|2022-04-12 03:46:30|1104.1|1103.1|1103.8|1102.3|1104.1|1103.1|1103.8|1102.3|1
1649735200000|2022-04-12 03:46:40|1104|1102.5|1104.5|1103.5|1104.5|1103.5|1103.8|1102.5|1
1649735210000|2022-04-12 03:46:50|1103.9|1103.3|1104|1103|1104.5|1103.3|1103.4|1102.8|1
1649735220000|2022-04-12 03:47:00|1103.9|1103.3|1104.5|1103|1104.5|1103.3|1103.9|1103|1
1649735230000|2022-04-12 03:47:10|1104.4|1102.9|1104.1|1103.1|1104.4|1103.1|1104.1|1102.9|0
1649735240000|2022-04-12 03:47:20|1103.9|1102.9|1103.8|1103.2|1103.9|1103.2|1103.8|1102.9|0
1649735250000|2022-04-12 03:47:30|1104.1|1103.1|1104.5|1103.5|1104.5|1103.5|1104.1|1103.1|0
1649735260000|2022-04-12 03:47:40|1104.4|1103.4|1104.5|1103.5|1104.5|1103.5|1104.4|1103.4|0
1649735270000|2022-04-12 03:47:50|1104|1103|1104|1103|1104.5|1103|1104|1103|0
1649735280000|2022-04-12 03:48:00|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1649735300000|2022-04-12 03:48:20|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1649735310000|2022-04-12 03:48:30|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|0
1649735320000|2022-04-12 03:48:40|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1649735330000|2022-04-12 03:48:50|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|0
1649735340000|2022-04-12 03:49:00|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1649735350000|2022-04-12 03:49:10|1103.8|1103.2|1104.6|1103.1|1104.6|1103.2|1103.8|1103|1
1649735360000|2022-04-12 03:49:20|1104.2|1103.2|1104.2|1102.7|1104.4|1103.2|1103.9|1102.7|2
1649735370000|2022-04-12 03:49:30|1103.9|1102.9|1103.7|1103.1|1103.9|1103.1|1103.7|1102.9|0
1649735380000|2022-04-12 03:49:40|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1649735390000|2022-04-12 03:49:50|1104.1|1103.5|1104.2|1103.6|1104.4|1103.6|1104.1|1103.4|0
1649735400000|2022-04-12 03:50:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.7|1104.2|1103.4|0
1649735410000|2022-04-12 03:50:10|1104.4|1103.8|1104.2|1103.2|1104.5|1103.8|1104.2|1103.2|0
1649735420000|2022-04-12 03:50:20|1104.1|1103.5|1104.5|1103.5|1104.5|1103.5|1104.1|1103.3|0
1649735440000|2022-04-12 03:50:40|1104.4|1103.4|1104.2|1103.2|1104.6|1103.5|1104.2|1103.1|0
1649735450000|2022-04-12 03:50:50|1103.8|1103|1104|1103|1104|1103|1103.8|1103|0
1649735460000|2022-04-12 03:51:00|1104.1|1103.1|1104.2|1103.2|1104.6|1103.4|1104.1|1103|3
1649735470000|2022-04-12 03:51:10|1103.8|1102.8|1103.9|1102.4|1103.9|1102.8|1103.8|1102.4|0
1649735520000|2022-04-12 03:52:00|1103.4|1102.8|1103.8|1102.8|1103.8|1102.8|1103.3|1102.5|1
1649735540000|2022-04-12 03:52:20|1103.6|1103|1103.8|1102.8|1104.2|1103.2|1103.6|1102.8|1
1649735580000|2022-04-12 03:53:00|1103.4|1102.9|1104.3|1102.8|1104.4|1102.9|1103.4|1102.8|0
1649735590000|2022-04-12 03:53:10|1104.1|1103.1|1103.9|1103.3|1104.8|1103.5|1103.9|1103|0
1649735600000|2022-04-12 03:53:20|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1649735610000|2022-04-12 03:53:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1649735620000|2022-04-12 03:53:40|1103.9|1103.3|1103.5|1102.9|1104.1|1103.3|1103.5|1102.7|0
1649735630000|2022-04-12 03:53:50|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|2
1649735640000|2022-04-12 03:54:00|1103.6|1103|1104.3|1102.8|1104.3|1103|1103.5|1102.4|1
1649735650000|2022-04-12 03:54:10|1104|1103|1103.5|1102.9|1104|1103.1|1103.4|1102.8|0
1649735660000|2022-04-12 03:54:20|1103.6|1102.6|1103.5|1102.9|1103.6|1102.9|1103.3|1102.5|0
1649735670000|2022-04-12 03:54:30|1103.3|1102.7|1103.6|1102.6|1103.6|1102.8|1103.3|1102.5|1
1649735680000|2022-04-12 03:54:40|1103.4|1102.8|1103.9|1102.9|1103.9|1102.9|1103.4|1102.8|1
1649735690000|2022-04-12 03:54:50|1103.7|1103.1|1104|1103.4|1104|1103.4|1103.7|1103.1|1
1649735710000|2022-04-12 03:55:10|1104.1|1103.1|1103.4|1102.4|1104.1|1103.1|1103.4|1102.4|0
1649735720000|2022-04-12 03:55:20|1103.8|1103.2|1104.3|1103.3|1104.3|1103.3|1103.8|1103.1|2
1649735730000|2022-04-12 03:55:30|1104.2|1103.2|1103.4|1102.4|1104.2|1103.2|1103.4|1102.3|0
1649735740000|2022-04-12 03:55:40|1103.8|1102.3|1103.4|1102.4|1103.8|1102.4|1103.4|1102.3|0
1649735750000|2022-04-12 03:55:50|1104.3|1103.7|1104.5|1103.5|1104.5|1103.7|1104.3|1103.5|3
1649735760000|2022-04-12 03:56:00|1104.2|1103.2|1104.5|1103|1104.5|1103.2|1104.2|1102.9|1
1649735770000|2022-04-12 03:56:10|1104.6|1103.1|1104.8|1103.3|1104.8|1103.4|1104.4|1103.1|0
1649735780000|2022-04-12 03:56:20|1104.6|1104|1104.8|1103.3|1104.8|1104|1104.6|1103.3|0
1649735790000|2022-04-12 03:56:30|1104.4|1103.8|1105|1103.5|1105.2|1104.2|1104.4|1103.4|0
1649735800000|2022-04-12 03:56:40|1104.8|1104.2|1104.9|1103.4|1105.5|1104.2|1104.8|1103.4|0
1649735810000|2022-04-12 03:56:50|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649735820000|2022-04-12 03:57:00|1105.1|1103.6|1105.4|1103.9|1105.5|1104.7|1105|1103.6|2
1649735830000|2022-04-12 03:57:10|1105.3|1104.7|1105.5|1104.5|1105.7|1104.9|1105.3|1104.4|1
1649735840000|2022-04-12 03:57:20|1105|1104.4|1105|1104|1105|1104.4|1105|1104|0
1649735850000|2022-04-12 03:57:30|1104.9|1103.9|1105.5|1104.5|1105.5|1104.8|1104.8|1103.9|1
1649735870000|2022-04-12 03:57:50|1105.7|1104.2|1105.4|1103.9|1105.7|1104.2|1105.2|1103.7|0
1649735900000|2022-04-12 03:58:20|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1649735910000|2022-04-12 03:58:30|1105|1104|1105.4|1103.9|1105.5|1104|1105|1103.9|0
1649735940000|2022-04-12 03:59:00|1105|1104|1104.6|1104|1105|1104.2|1104.5|1103.9|0
1649735950000|2022-04-12 03:59:10|1104.4|1103.8|1104.8|1103.3|1104.8|1103.8|1104.4|1103.3|0
1649735970000|2022-04-12 03:59:30||1103.8||1103.8||1103.8||1103.8|0
1649735980000|2022-04-12 03:59:40|1105.1|1104.5|1105|1103.5|1105.2|1104.5|1104.6|1103.4|0
1649735990000|2022-04-12 03:59:50|1104.6|1104|1105.3|1103.8|1105.4|1104.5|1104.6|1103.8|0
1649736000000|2022-04-12 04:00:00|1105.4|1104.7|1105.4|1103.9|1105.4|1104.7|1105.4|1103.9|0
1649736020000|2022-04-12 04:00:20|1105|1104.4|1105.5|1104.5|1105.5|1104.5|1105|1104.2|0
1649736030000|2022-04-12 04:00:30|1105.1|1104.8|1105.4|1104.8|1105.4|1104.8|1105.1|1104.8|0
1649736040000|2022-04-12 04:00:40|1105.6|1104.6|1105.5|1104.9|1105.6|1104.9|1105.4|1104.5|0
1649736050000|2022-04-12 04:00:50|1106|1105|1106.1|1104.6|1106.1|1105.2|1105.8|1104.6|4
1649736060000|2022-04-12 04:01:00|1106|1104.5|1105.9|1104.4|1106|1104.7|1105.6|1104.3|0
1649736070000|2022-04-12 04:01:10|1105.5|1104.5|1105.7|1104.7|1105.7|1104.7|1105.5|1104.5|0
1649736080000|2022-04-12 04:01:20|1106|1104.5|1105.7|1104.7|1106|1104.7|1105.7|1104.5|0
1649736090000|2022-04-12 04:01:30|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1649736110000|2022-04-12 04:01:50|1106.1|1105.1|1105.9|1104.9|1106.1|1105.1|1105.9|1104.9|2
1649736120000|2022-04-12 04:02:00|1106|1105|1106|1104.5|1106|1105|1105.6|1104.5|0
1649736160000|2022-04-12 04:02:40|1105.7|1104.7|1106|1104.5|1106|1104.7|1105.7|1104.5|0
1649736170000|2022-04-12 04:02:50|1105.9|1104.9|1105.7|1104.7|1106|1104.9|1105.7|1104.5|0
1649736180000|2022-04-12 04:03:00|1105.6|1105|1105.9|1105.3|1105.9|1105.3|1105.6|1104.7|0
1649736190000|2022-04-12 04:03:10|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|4
1649736200000|2022-04-12 04:03:20|1106.9|1105.9|1106.8|1105.3|1106.9|1106.1|1106.6|1105.1|2
1649736210000|2022-04-12 04:03:30|1106.7|1105.2|1106.9|1105.9|1106.9|1106.2|1106.4|1105.2|5
1649736220000|2022-04-12 04:03:40|1107.4|1106.4|1107.2|1106.6|1107.4|1106.6|1107.2|1106.4|1
1649736240000|2022-04-12 04:04:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|2
1649736270000|2022-04-12 04:04:30|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1649736280000|2022-04-12 04:04:40|1107.1|1106.5|1107.1|1106.5|1107.1|1106.5|1107.1|1106.5|0
1649736290000|2022-04-12 04:04:50|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|2
1649736350000|2022-04-12 04:05:50|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|6
1649736390000|2022-04-12 04:06:30|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|0
1649736410000|2022-04-12 04:06:50|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1
1649736460000|2022-04-12 04:07:40|1107.7|1107.1|1107.8|1107.2|1107.8|1107.2|1107.7|1107.1|4
1649736470000|2022-04-12 04:07:50|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|3
1649736480000|2022-04-12 04:08:00|1107.8|1106.8|1107.2|1106.6|1107.8|1106.8|1107.2|1106.4|0
1649736490000|2022-04-12 04:08:10|1107.1|1106.5|1107.1|1106.5|1107.1|1106.5|1107.1|1106.5|0
1649736500000|2022-04-12 04:08:20|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|0
1649736540000|2022-04-12 04:09:00|1107.1|1106.5|1107.1|1106.5|1107.1|1106.5|1107.1|1106.5|2
1649736550000|2022-04-12 04:09:10|1107.4|1106.8|1107.5|1106|1107.7|1107.1|1107.4|1106|2
1649736560000|2022-04-12 04:09:20|1107.6|1106.1|1107.5|1106|1107.6|1106.1|1107.5|1106|0
1649736570000|2022-04-12 04:09:30|1107.1|1106.1|1107.4|1105.9|1107.4|1106.1|1107.1|1105.9|0
1649736580000|2022-04-12 04:09:40|1107.3|1105.8|1107.4|1105.9|1107.4|1106.1|1107.1|1105.8|0
1649736590000|2022-04-12 04:09:50|1107.3|1105.8|1107.4|1105.9|1107.4|1106.1|1107|1105.7|1
1649736600000|2022-04-12 04:10:00|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1649736700000|2022-04-12 04:11:40|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|0
1649736710000|2022-04-12 04:11:50|1107.3|1106.3|1107.4|1105.9|1107.6|1106.3|1107.3|1105.9|0
1649736720000|2022-04-12 04:12:00|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|0
1649736730000|2022-04-12 04:12:10|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|0
1649736760000|2022-04-12 04:12:40|1107|1106|1106.7|1106.1|1107|1106.1|1106.7|1105.9|0
1649736820000|2022-04-12 04:13:40|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|0
1649736830000|2022-04-12 04:13:50|1107.1|1105.6|1106.6|1105.6|1107.1|1105.6|1106.6|1105.6|0
1649736840000|2022-04-12 04:14:00|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1649736940000|2022-04-12 04:15:40|1107.2|1105.7|1106.6|1106|1107.2|1106|1106.6|1105.7|0
1649736950000|2022-04-12 04:15:50|1106.5|1105.9|1107.1|1105.6|1107.1|1105.9|1106.5|1105.6|1
1649736970000|2022-04-12 04:16:10|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1
1649737020000|2022-04-12 04:17:00|1107.4|1106.4|1107.5|1106.5|1107.5|1106.6|1107.2|1106.4|2
1649737040000|2022-04-12 04:17:20|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|0
1649737050000|2022-04-12 04:17:30|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1649737060000|2022-04-12 04:17:40|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|0
1649737070000|2022-04-12 04:17:50|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|0
1649737080000|2022-04-12 04:18:00|1107.4|1106.4|1107.5|1106.5|1107.5|1106.5|1107.4|1106.4|0
1649737130000|2022-04-12 04:18:50|1107.3|1106.7|1107.4|1106.8|1107.5|1106.8|1107.3|1106.5|0
1649737190000|2022-04-12 04:19:50|1107.3|1106.7|1107.4|1106.8|1107.4|1106.8|1107.3|1106.7|0
1649737220000|2022-04-12 04:20:20|1107.3|1106.7|1107.2|1106.6|1107.3|1106.7|1107.2|1106.6|0
1649737240000|2022-04-12 04:20:40|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|0
1649737310000|2022-04-12 04:21:50|1107.4|1106.8|1107.7|1107.1|1107.7|1107.1|1107.4|1106.8|2
1649737320000|2022-04-12 04:22:00|1107.6|1107|1107.6|1107|1107.7|1107.1|1107.6|1107|0
1649737360000|2022-04-12 04:22:40|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|0
1649737400000|2022-04-12 04:23:20|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|0
1649737410000|2022-04-12 04:23:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1
1649737430000|2022-04-12 04:23:50|||||||||1
1649737440000|2022-04-12 04:24:00|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|3
1649737450000|2022-04-12 04:24:10|1110|1109.4|1109.3|1108.3|1110.1|1109.4|1109.3|1108|5
1649737460000|2022-04-12 04:24:20|1109.7|1108.2|1109|1108|1109.7|1108.2|1109|1108|0
1649737470000|2022-04-12 04:24:30|1108.8|1108.2|1110|1108.5|1110|1108.5|1108.8|1107.9|1
1649737510000|2022-04-12 04:25:10|1110.2|1108.7|1110.2|1108.7|1110.3|1108.8|1110.2|1108.7|3
1649737520000|2022-04-12 04:25:20|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1649737530000|2022-04-12 04:25:30|1110.2|1108.7|1110.3|1108.8|1110.3|1108.8|1110.2|1108.7|0
1649737540000|2022-04-12 04:25:40|1110.2|1108.7|1110.3|1108.8|1110.3|1108.8|1110.2|1108.7|0
1649737550000|2022-04-12 04:25:50|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1649737560000|2022-04-12 04:26:00|1110|1109.4|1109.9|1109.3|1110.1|1109.4|1109.9|1109.1|0
1649737570000|2022-04-12 04:26:10|1110.6|1109.1|1110.2|1109.6|1110.6|1109.6|1110.2|1109.1|8
1649737580000|2022-04-12 04:26:20|1110.3|1109.7|1110.6|1109.6|1110.9|1109.9|1110.3|1109.5|2
1649737600000|2022-04-12 04:26:40|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|0
1649737610000|2022-04-12 04:26:50|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|0
1649737620000|2022-04-12 04:27:00|1110.2|1109.6|1110.3|1109.3|1110.4|1109.6|1110.2|1109.3|2
1649737640000|2022-04-12 04:27:20|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|4
1649737650000|2022-04-12 04:27:30|1110.7|1109.2|1110.6|1109.1|1110.7|1109.2|1110.6|1109.1|0
1649737660000|2022-04-12 04:27:40|1110.5|1109|1111.2|1109.7|1111.2|1109.7|1110.5|1109|4
1649737670000|2022-04-12 04:27:50|1110.9|1109.9|1111|1110|1111.5|1110.3|1110.9|1109.9|0
1649737680000|2022-04-12 04:28:00|1111.3|1109.8|1111.4|1109.9|1111.4|1109.9|1111.3|1109.8|0
1649737690000|2022-04-12 04:28:10|1111.5|1110|1111.4|1109.9|1111.5|1110|1111.4|1109.9|0
1649737740000|2022-04-12 04:29:00|1111.6|1110.1|1111.4|1110.4|1111.8|1110.5|1111.1|1110.1|5
1649737750000|2022-04-12 04:29:10|1111.5|1110.5|1111.6|1110.1|1112|1110.5|1111.5|1110.1|2
1649737760000|2022-04-12 04:29:20|1111.5|1110|1111.7|1110.2|1111.7|1110.4|1111.4|1110|2
1649737770000|2022-04-12 04:29:30|1111.6|1110.1|1111.5|1110|1111.6|1110.1|1111.5|1110|0
1649737790000|2022-04-12 04:29:50|1111.7|1110.2|1111.4|1109.9|1111.7|1110.2|1111.4|1109.9|0
1649737800000|2022-04-12 04:30:00|1111.5|1110|1111.4|1109.9|1111.5|1110|1111.4|1109.9|0
1649737830000|2022-04-12 04:30:30|1111.3|1110.3|1110.7|1109.7|1111.4|1110.4|1110.7|1109.7|1
1649737860000|2022-04-12 04:31:00|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|0
1649737890000|2022-04-12 04:31:30|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|0
1649737910000|2022-04-12 04:31:50|1110.3|1109.8|1111.2|1109.7|1111.2|1109.8|1110.3|1109.7|1
1649737920000|2022-04-12 04:32:00|1111.3|1109.8|1110.9|1109.4|1111.3|1109.8|1110.4|1109.4|0
1649737950000|2022-04-12 04:32:30|1110.6|1109.1|1110.5|1109|1110.6|1109.1|1110.4|1108.9|0
1649737960000|2022-04-12 04:32:40|1110.4|1108.9|1110.5|1109|1110.5|1109|1110.4|1108.9|0
1649738000000|2022-04-12 04:33:20|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1649738010000|2022-04-12 04:33:30|1110.5|1109|1110.4|1109.4|1110.5|1109.4|1110.4|1109|0
1649738030000|2022-04-12 04:33:50|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1649738070000|2022-04-12 04:34:30|1111.4|1109.9|1111.5|1110|1111.5|1110|1111.4|1109.9|4
1649738090000|2022-04-12 04:34:50|1111.6|1110.1|1111.5|1110|1111.6|1110.1|1111.5|1110|0
1649738120000|2022-04-12 04:35:20|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1
1649738130000|2022-04-12 04:35:30|1110.9|1109.4|1110.6|1109.6|1110.9|1109.7|1110.6|1109.4|0
1649738180000|2022-04-12 04:36:20|1111.1||1110.6||1111.1||1110.6||10
1649738190000|2022-04-12 04:36:30|1110.5|1109.9|1111.2|1110.2|1111.2|1110.2|1110.5|1109.9|1
1649738200000|2022-04-12 04:36:40|1111.1|1110.1|1111.2|1110.2|1111.2|1110.2|1111.1|1110.1|0
1649738210000|2022-04-12 04:36:50|1111.3|1110.3|1111.1|1110.5|1111.3|1110.5|1111.1|1110.3|0
1649738220000|2022-04-12 04:37:00|1111.9|1110.4|1112.2|1110.7|1112.2|1110.7|1111.9|1110.4|2
1649738230000|2022-04-12 04:37:10|1112.1|1110.6|1112.3|1110.8|1112.3|1110.8|1112.1|1110.6|0
1649738240000|2022-04-12 04:37:20|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|0
1649738250000|2022-04-12 04:37:30|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.1|1111.1|0
1649738290000|2022-04-12 04:38:10|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|0
1649738310000|2022-04-12 04:38:30|1112.2|1111.2|1112.1|1111.1|1112.2|1111.2|1112.1|1111.1|0
1649738320000|2022-04-12 04:38:40||1111.5||1111.5||1111.5||1111.5|7
1649738340000|2022-04-12 04:39:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|3
1649738350000|2022-04-12 04:39:10|1112.5|1111.8|1112.5|1111.9|1112.5|1111.9|1112.5|1111.8|3
1649738360000|2022-04-12 04:39:20|1112.8|1111.8|1112.4|1111.4|1113.1|1111.8|1112.4|1111.3|1
1649738370000|2022-04-12 04:39:30|1112.6|1111.1|1112.9|1111.4|1112.9|1111.4|1112.6|1111.1|0
1649738380000|2022-04-12 04:39:40|1113|1111.5|1113|1111.5|1113.1|1111.6|1113|1111.5|0
1649738390000|2022-04-12 04:39:50|1113.1|1111.6|1113.1|1111.6|1113.1|1111.8|1112.7|1111.5|0
1649738400000|2022-04-12 04:40:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|0
1649738410000|2022-04-12 04:40:10|1112.6|1112|1113.1|1111.6|1113.2|1112|1112.6|1111.6|2
1649738420000|2022-04-12 04:40:20|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1649738430000|2022-04-12 04:40:30|1112.8|1112.2|1113.2|1112.2|1113.3|1112.3|1112.8|1112.2|1
1649738440000|2022-04-12 04:40:40|1113.1|1112.1|1113.2|1112.2|1113.2|1112.2|1113.1|1112.1|0
1649738450000|2022-04-12 04:40:50|1113.1|1112.1|1113.1|1112.1|1113.1|1112.3|1112.9|1112.1|0
1649738460000|2022-04-12 04:41:00|1113|1112|1112.9|1111.9|1113|1112|1112.9|1111.9|1
1649738470000|2022-04-12 04:41:10|1113|1112|1113|1112|1113|1112|1113|1112|0
1649738480000|2022-04-12 04:41:20|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|3
1649738490000|2022-04-12 04:41:30|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1649738500000|2022-04-12 04:41:40|1113|1112|1113|1112|1113|1112|1113|1112|0
1649738520000|2022-04-12 04:42:00|1113.1|1111.5|1113.1|1111.6|1113.1|1111.9|1112.8|1111.5|1
1649738530000|2022-04-12 04:42:10|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1649738570000|2022-04-12 04:42:50|1112.7|1111.2|1112.4|1111.4|1112.7|1111.4|1112.4|1111.2|5
1649738610000|2022-04-12 04:43:30|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1649738630000|2022-04-12 04:43:50|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|5
1649738700000|2022-04-12 04:45:00|1111.9|1111.3|1112.3|1110.8|1112.4|1111.3|1111.9|1110.8|0
1649738760000|2022-04-12 04:46:00|1112.2|1110.7|1111.9|1110.9|1112.2|1110.9|1111.9|1110.7|0
1649738770000|2022-04-12 04:46:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1649738820000|2022-04-12 04:47:00|1112.4|1110.9|1112.4|1111.4|1112.6|1111.4|1112.4|1110.9|0
1649738850000|2022-04-12 04:47:30|1112.6|1111.1|1112.4|1111.4|1112.6|1111.4|1112.4|1111.1|0
1649738880000|2022-04-12 04:48:00|1112.6|1111.8|1112.9|1111.9|1113.2|1112|1112.6|1111.6|3
1649738920000|2022-04-12 04:48:40|1113.2|1111.7|1112.8|1111.8|1113.2|1111.8|1112.8|1111.7|0
1649738940000|2022-04-12 04:49:00|1112.7|1111.7|1113|1112|1113.4|1112|1112.7|1111.7|3
1649738950000|2022-04-12 04:49:10|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1649738970000|2022-04-12 04:49:30|1113.2|1111.7|1112.7|1112.1|1113.2|1112.1|1112.7|1111.7|0
1649738990000|2022-04-12 04:49:50|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|0
1649739000000|2022-04-12 04:50:00|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|0
1649739050000|2022-04-12 04:50:50|1112.6|1112|1112.8|1111.8|1112.8|1112|1112.6|1111.8|2
1649739090000|2022-04-12 04:51:30|1112.7|1111.7|1112.1|1111.1|1112.8|1111.7|1112.1|1111.1|1
1649739100000|2022-04-12 04:51:40|1112|1111|1112|1111|1112|1111|1112|1111|0
1649739120000|2022-04-12 04:52:00|1111.9|1111.3|1112.3|1111.3|1112.3|1111.3|1111.9|1111.1|0
1649739130000|2022-04-12 04:52:10|1112.1|1111.5|1112.5|1111.5|1112.5|1111.5|1112.1|1111.5|0
1649739180000|2022-04-12 04:53:00|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|0
1649739190000|2022-04-12 04:53:10|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|0
1649739210000|2022-04-12 04:53:30|1112.3|1111.7|1112.5|1111.5|1112.5|1111.7|1112.3|1111.5|0
1649739220000|2022-04-12 04:53:40||1111.9||1111.9||1111.9||1111.9|1
1649739240000|2022-04-12 04:54:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1
1649739280000|2022-04-12 04:54:40|1113|1111.5|1112.7|1111.7|1113|1111.7|1112.7|1111.5|0
1649739300000|2022-04-12 04:55:00|1112.4|1111.4|1112.5|1111.5|1112.5|1111.6|1112.2|1111.4|0
1649739310000|2022-04-12 04:55:10|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|0
1649739320000|2022-04-12 04:55:20|1112.5|1111.5|1112.4|1111.8|1112.5|1111.8|1112.4|1111.5|0
1649739350000|2022-04-12 04:55:50|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|0
1649739360000|2022-04-12 04:56:00|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|0
1649739400000|2022-04-12 04:56:40|1112.8|1111.3|1112.5|1111.5|1112.8|1111.6|1112.2|1111.3|1
1649739410000|2022-04-12 04:56:50|1112.6|1112|1112.7|1111.2|1112.7|1112|1112|1111|2
1649739420000|2022-04-12 04:57:00|1112.5|1111.5|1112.7|1111.2|1112.9|1111.5|1112.5|1111|0
1649739470000|2022-04-12 04:57:50|1112.4|1111.4|1112.6|1111.6|1112.6|1111.6|1112.4|1111.4|0
1649739480000|2022-04-12 04:58:00|1113.2|1111.7|1112.9|1111.9|1113.2|1111.9|1112.9|1111.7|3
1649739490000|2022-04-12 04:58:10|1113|1112|1113.1|1112.1|1113.1|1112.1|1113|1112|0
1649739500000|2022-04-12 04:58:20|1113.5|1112|1113.2|1112.2|1113.5|1112.2|1113.2|1112|0
1649739510000|2022-04-12 04:58:30|1113.5|1112.5|1113.4|1112.4|1113.5|1112.5|1113.4|1112.4|3
1649739520000|2022-04-12 04:58:40|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1649739540000|2022-04-12 04:59:00|1113.4|1112.4|1113.5|1112|1113.5|1112.4|1113|1111.5|1
1649739550000|2022-04-12 04:59:10|1113.4|1111.9|1113.5|1112|1113.5|1112|1113.4|1111.9|0
1649739600000|2022-04-12 05:00:00|1113.4|1111.9|1113.5|1112|1113.5|1112|1113.4|1111.9|0
1649739610000|2022-04-12 05:00:10|||||||||1
1649739630000|2022-04-12 05:00:30|1113.3|1112.3|1113.3|1112.7|1113.3|1112.7|1113.3|1112.3|0
1649739640000|2022-04-12 05:00:40|1113.2|1112.6|1113.5|1112|1113.5|1112.6|1113.2|1112|0
1649739670000|2022-04-12 05:01:10|1113.1|1111.6|1113.1|1111.6|1113.2|1111.7|1113.1|1111.6|0
1649739680000|2022-04-12 05:01:20|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1649739690000|2022-04-12 05:01:30|1113.1|1111.6|1113.4|1111.9|1113.4|1111.9|1113|1111.5|1
1649739700000|2022-04-12 05:01:40|1113.5|1112|1113.3|1112.3|1113.5|1112.3|1113.3|1112|0
1649739710000|2022-04-12 05:01:50|1113.5|1112|1113.3|1112.3|1113.5|1112.3|1113.3|1111.8|1
1649739720000|2022-04-12 05:02:00|1113.2|1111.7|1113.5|1112|1113.5|1112.2|1113|1111.7|0
1649739730000|2022-04-12 05:02:10|1113.3|1112.3|1113.5|1112|1113.5|1112.3|1113.3|1112|0
1649739740000|2022-04-12 05:02:20|||||||||1
1649739750000|2022-04-12 05:02:30|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1649739770000|2022-04-12 05:02:50|1113|1112|1113|1112|1113|1112|1113|1112|0
1649739780000|2022-04-12 05:03:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|0
1649739800000|2022-04-12 05:03:20|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1649739810000|2022-04-12 05:03:30|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|1
1649739830000|2022-04-12 05:03:50|||||||||1
1649739840000|2022-04-12 05:04:00|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1649739850000|2022-04-12 05:04:10|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1649739860000|2022-04-12 05:04:20|1113.2|1112.2|1113.5|1112|1113.5|1112.2|1113.2|1112|0
1649739900000|2022-04-12 05:05:00|1113.3|1112.3|1113.4|1112.4|1113.4|1112.4|1113.3|1112.3|0
1649739920000|2022-04-12 05:05:20|1113.1|1112.5|1113.4|1112.4|1113.4|1112.5|1113.1|1112.3|1
1649739930000|2022-04-12 05:05:30|1113.2|1112.6|1113.4|1112.4|1113.4|1112.6|1113.2|1112.4|0
1649739940000|2022-04-12 05:05:40|1113.3|1112.7|1113.2|1112.2|1113.5|1112.7|1113.2|1112|0
1649739950000|2022-04-12 05:05:50|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|0
1649739960000|2022-04-12 05:06:00|1113.3|1112.3|1113.5|1112|1113.5|1112.3|1113.3|1112|1
1649739970000|2022-04-12 05:06:10|1113.2|1112.2|1113.4|1111.9|1113.4|1112.2|1113.2|1111.9|0
1649739980000|2022-04-12 05:06:20|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|0
1649739990000|2022-04-12 05:06:30|1113.1|1112.1|1113.4|1111.9|1113.4|1112.1|1113.1|1111.9|1
1649740000000|2022-04-12 05:06:40|1112.8|1112.2|1113|1111.5|1113.1|1112.2|1112.8|1111.5|1
1649740020000|2022-04-12 05:07:00|1112.8|1111.8|1112.9|1112.3|1113|1112.3|1112.6|1111.8|1
1649740030000|2022-04-12 05:07:10|1113|1112.4|1112.7|1111.7|1113|1112.4|1112.7|1111.7|0
1649740070000|2022-04-12 05:07:50|1112.9|1111.9|1113.4|1111.9|1113.4|1112.1|1112.9|1111.9|0
1649740160000|2022-04-12 05:09:20|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1649740170000|2022-04-12 05:09:30|||||||||2
1649740190000|2022-04-12 05:09:50|1113|1112.4|1113.2|1112.2|1113.2|1112.4|1112.8|1112.2|1
1649740200000|2022-04-12 05:10:00|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1649740210000|2022-04-12 05:10:10|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|0
1649740230000|2022-04-12 05:10:30|1112.5|1111.5|1112.5|1111|1112.7|1111.5|1112.5|1111|2
1649740240000|2022-04-12 05:10:40|1112.3|1111.3|1112.6|1111.1|1112.6|1111.3|1112.3|1111|0
1649740260000|2022-04-12 05:11:00|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1649740300000|2022-04-12 05:11:40|1112|1111.4|1112.1|1111.1|1112.1|1111.4|1112|1111.1|1
1649740310000|2022-04-12 05:11:50|1112.2|1111.2|1111.9|1111.3|1112.2|1111.4|1111.9|1111.2|0
1649740350000|2022-04-12 05:12:30|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1649740360000|2022-04-12 05:12:40|1111.3|1110.7|1110.7|1109.7|1111.4|1110.8|1110.7|1109.3|5
1649740370000|2022-04-12 05:12:50|1110.6|1110|1110.6|1110|1110.6|1110|1110.5|1109.9|2
1649740470000|2022-04-12 05:14:30|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|0
1649740500000|2022-04-12 05:15:00|1111.3|1110.3|1111.4|1110.8|1111.4|1110.8|1111.2|1110.3|6
1649740510000|2022-04-12 05:15:10|1111.5|1110.9|1111.6|1111|1111.6|1111|1111.5|1110.9|0
1649740520000|2022-04-12 05:15:20|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1649740560000|2022-04-12 05:16:00|1111.7|1110.7|1111.5|1110|1111.7|1110.7|1111.5|1110|0
1649740570000|2022-04-12 05:16:10|1111|1110.4|1111.1|1109.6|1111.2|1110.4|1111|1109.6|0
1649740580000|2022-04-12 05:16:20|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|0
1649740590000|2022-04-12 05:16:30|1110.6|1109.6|1110.7|1109.7|1110.7|1109.7|1110.3|1109.6|0
1649740600000|2022-04-12 05:16:40||1110.1||1110.1||1110.1||1110.1|0
1649740610000|2022-04-12 05:16:50|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1
1649740620000|2022-04-12 05:17:00|1111.3|1109.8|1111.4|1109.9|1111.4|1109.9|1111.3|1109.8|0
1649740630000|2022-04-12 05:17:10|1110.9|1110.3|1111.4|1109.9|1111.4|1110.3|1110.9|1109.9|1
1649740640000|2022-04-12 05:17:20|1111|1110|1111|1110|1111|1110|1111|1110|0
1649740650000|2022-04-12 05:17:30|1111.2|1110.2|1111.3|1110.7|1111.3|1110.7|1111.2|1110.2|0
1649740690000|2022-04-12 05:18:10|1111|1110|1111|1110|1111|1110|1111|1110|0
1649740710000|2022-04-12 05:18:30|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649740740000|2022-04-12 05:19:00|1111|1110|1111|1110|1111|1110|1111|1110|0
1649740780000|2022-04-12 05:19:40|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1
1649740810000|2022-04-12 05:20:10|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|0
1649740820000|2022-04-12 05:20:20|1110.5|1109.9|1110.2|1109.6|1110.5|1109.9|1110.2|1109.6|3
1649740830000|2022-04-12 05:20:30|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1649740840000|2022-04-12 05:20:40|1109.3|1108.7|1109.7|1108.7|1109.8|1109.2|1109.3|1108.7|1
1649740860000|2022-04-12 05:21:00|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|1
1649740870000|2022-04-12 05:21:10|1110.1|1108.6|1109.7|1108.7|1110.2|1108.9|1109.7|1108.6|1
1649740880000|2022-04-12 05:21:20|1109.6|1108.6|1109.7|1108.7|1109.7|1108.7|1109.6|1108.6|0
1649740890000|2022-04-12 05:21:30|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1649740900000|2022-04-12 05:21:40|1109.7|1109|1109.7|1109.1|1109.7|1109.1|1109.7|1109|0
1649740910000|2022-04-12 05:21:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1
1649740920000|2022-04-12 05:22:00|1109.7|1109.1|1109.4|1107.9|1110|1109.1|1109.4|1107.9|1
1649740930000|2022-04-12 05:22:10|||||||||1
1649740960000|2022-04-12 05:22:40|1109.1|1108.1|1109.2|1108.2|1109.2|1108.2|1109.1|1108.1|0
1649740990000|2022-04-12 05:23:10|1109.4|1108.6|1109.4|1108.4|1109.4|1108.6|1109.4|1108.4|2
1649741000000|2022-04-12 05:23:20|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|0
1649741010000|2022-04-12 05:23:30|1109.4|1108.4|1110|1108.5|1110|1108.5|1109.4|1108.4|0
1649741020000|2022-04-12 05:23:40|1109.7|1108.7|1109.9|1109.3|1110.4|1109.3|1109.7|1108.5|1
1649741030000|2022-04-12 05:23:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1
1649741040000|2022-04-12 05:24:00|1109.9|1109.3|1110.1|1109.1|1110.1|1109.3|1109.9|1109.1|1
1649741050000|2022-04-12 05:24:10|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1649741060000|2022-04-12 05:24:20|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1649741070000|2022-04-12 05:24:30|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|0
1649741080000|2022-04-12 05:24:40|1110|1109.4|1109.9|1109.3|1110.2|1109.4|1109.9|1109.2|0
1649741110000|2022-04-12 05:25:10|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|1
1649741150000|2022-04-12 05:25:50|1110.3|1109.7|1110.2|1109.6|1110.3|1109.7|1110.2|1109.6|0
1649741160000|2022-04-12 05:26:00|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1
1649741190000|2022-04-12 05:26:30|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|0
1649741250000|2022-04-12 05:27:30|1110|1109.4|1110|1109|1110|1109.4|1109.9|1109|2
1649741260000|2022-04-12 05:27:40|1109.7|1109.1|1110.1|1108.6|1110.1|1109.1|1109.6|1108.6|1
1649741370000|2022-04-12 05:29:30|1110.2|1108.7|1110.6|1109.1|1110.6|1109.1|1110.2|1108.7|1
1649741380000|2022-04-12 05:29:40|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|0
1649741390000|2022-04-12 05:29:50|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1649741400000|2022-04-12 05:30:00|1110.4|1108.9|1110.5|1109.5|1110.6|1109.5|1110.4|1108.9|1
1649741420000|2022-04-12 05:30:20|1110.3|1109.7|1110.6|1110|1110.7|1110|1110.3|1109.6|1
1649741430000|2022-04-12 05:30:30|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|0
1649741460000|2022-04-12 05:31:00|1110.8|1110.2|1110.4|1108.9|1110.8|1110.2|1110.1|1108.9|2
1649741470000|2022-04-12 05:31:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1649741480000|2022-04-12 05:31:20|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|0
1649741490000|2022-04-12 05:31:30|1110.4|1108.9|1110.1|1109.1|1110.4|1109.1|1110.1|1108.9|0
1649741500000|2022-04-12 05:31:40|1110.4|1108.9|1110.4|1108.9|1110.4|1109.1|1110.1|1108.9|0
1649741510000|2022-04-12 05:31:50|1110.5|1109|1110.7|1109.7|1110.9|1109.7|1110.5|1109|0
1649741530000|2022-04-12 05:32:10|1110.6|1110|1110.7|1110.1|1110.7|1110.1|1110.6|1110|0
1649741540000|2022-04-12 05:32:20|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|0
1649741580000|2022-04-12 05:33:00|1110.9|1110.3|1111.4|1110.8|1111.5|1110.8|1110.9|1110.3|1
1649741590000|2022-04-12 05:33:10|1111.6|1110.6|1111.4|1110.4|1111.6|1110.6|1111.4|1110.4|0
1649741600000|2022-04-12 05:33:20|1111.6|1110.1|1111.1|1109.6|1111.6|1110.1|1111.1|1109.6|0
1649741630000|2022-04-12 05:33:50|1111|1109.5|1111.4|1109.9|1111.4|1109.9|1111|1109.5|0
1649741660000|2022-04-12 05:34:20|1111.1|1110.1|1111|1110|1111.1|1110.1|1111|1110|0
1649741680000|2022-04-12 05:34:40|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|0
1649741690000|2022-04-12 05:34:50|1111.2|1109.7|1110.4|1109.8|1111.2|1109.8|1110.4|1109.6|2
1649741700000|2022-04-12 05:35:00|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|0
1649741710000|2022-04-12 05:35:10|1110.3|1109.7|1110.2|1109.6|1110.3|1109.7|1110.2|1109.6|0
1649741720000|2022-04-12 05:35:20|1110.5|1109.5|1111.1|1109.6|1111.1|1109.6|1110.5|1109.3|2
1649741730000|2022-04-12 05:35:30|1111|1110|1111|1110|1111|1110|1111|1110|0
1649741740000|2022-04-12 05:35:40|1110.8|1109.3|1110.5|1109.5|1110.8|1109.5|1110.5|1109.3|3
1649741750000|2022-04-12 05:35:50|||||||||1
1649741780000|2022-04-12 05:36:20|1110.4|1109.4|1110.5|1109.5|1110.5|1109.5|1110.4|1109.4|0
1649741810000|2022-04-12 05:36:50|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|0
1649741820000|2022-04-12 05:37:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|0
1649741830000|2022-04-12 05:37:10|1110.5|1109.5|1110.3|1109.7|1110.5|1109.7|1110.3|1109.5|0
1649741840000|2022-04-12 05:37:20|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1
1649741870000|2022-04-12 05:37:50|1110.1|1109.5|1110.4|1109.8|1110.4|1109.8|1110.1|1109.5|1
1649741880000|2022-04-12 05:38:00|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|0
1649741900000|2022-04-12 05:38:20|1110.7|1110.1|1110.6|1110|1110.7|1110.1|1110.6|1110|3
1649741910000|2022-04-12 05:38:30|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.9|0
1649741920000|2022-04-12 05:38:40|1110.5|1109.9|1110.4|1109.4|1110.9|1109.9|1110.4|1109.4|1
1649741930000|2022-04-12 05:38:50|1110.2|1109.6|1110.6|1109.6|1110.6|1109.6|1110.2|1109.6|1
1649741940000|2022-04-12 05:39:00|1111|1109.5|1110.8|1109.8|1111|1109.8|1110.8|1109.5|0
1649741950000|2022-04-12 05:39:10|1111|1109.5|1110.8|1109.8|1111|1109.8|1110.8|1109.5|0
1649741960000|2022-04-12 05:39:20|1111.2|1109.7|1111.1|1110.1|1111.2|1110.2|1111.1|1109.7|0
1649741970000|2022-04-12 05:39:30|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|0
1649741980000|2022-04-12 05:39:40|1111.1|1110.6|1111.3|1109.8|1111.3|1110.6|1110.3|1109.4|1
1649741990000|2022-04-12 05:39:50|1111|1110|1111.1|1109.6|1111.1|1110|1111|1109.5|0
1649742000000|2022-04-12 05:40:00|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1649742090000|2022-04-12 05:41:30|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649742110000|2022-04-12 05:41:50|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|0
1649742120000|2022-04-12 05:42:00|1111.1|1109.6|1111|1109.5|1111.1|1109.6|1111|1109.5|0
1649742130000|2022-04-12 05:42:10|1110.9|1109.4|1110.2|1109.6|1110.9|1109.8|1110.2|1109.4|0
1649742160000|2022-04-12 05:42:40|1110.1|1109.5|1110.2|1109.6|1110.2|1109.6|1110.1|1109.5|1
1649742170000|2022-04-12 05:42:50|1110.4|1109.8|1110.5|1109.5|1110.5|1109.8|1110.4|1109.5|0
1649742190000|2022-04-12 05:43:10|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|0
1649742210000|2022-04-12 05:43:30|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1649742220000|2022-04-12 05:43:40|1110.1|1109.5|1111.2|1109.7|1111.3|1109.8|1110.1|1109.5|1
1649742230000|2022-04-12 05:43:50|1110.7|1110.1|1111.1|1110.1|1111.2|1110.2|1110.7|1109.9|0
1649742240000|2022-04-12 05:44:00|1111.3|1109.8|1111.1|1109.6|1111.3|1109.8|1111.1|1109.6|0
1649742250000|2022-04-12 05:44:10|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|0
1649742270000|2022-04-12 05:44:30|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649742280000|2022-04-12 05:44:40|1110.9|1109.9|1110.7|1109.7|1111.4|1110|1110.7|1109.7|0
1649742290000|2022-04-12 05:44:50|1110.5|1109.9|1110.4|1109.8|1110.5|1109.9|1110.4|1109.8|0
1649742330000|2022-04-12 05:45:30|1111|1110|1111.3|1110.7|1111.3|1110.7|1111|1110|2
1649742370000|2022-04-12 05:46:10|||||||||1
1649742420000|2022-04-12 05:47:00|1110.9|1109.9|1111.1|1109.6|1111.1|1109.9|1110.9|1109.6|0
1649742430000|2022-04-12 05:47:10|1111.2|1109.7|1111.1|1109.6|1111.2|1109.7|1111.1|1109.6|1
1649742450000|2022-04-12 05:47:30|1111.3|1109.8|1111.3|1109.8|1111.3|1110|1111|1109.8|1
1649742460000|2022-04-12 05:47:40|1111.4|1109.9|1111.2|1110.2|1111.4|1110.2|1111.1|1109.9|0
1649742490000|2022-04-12 05:48:10||1110.6||1110.6||1110.6||1110.6|0
1649742520000|2022-04-12 05:48:40|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|0
1649742540000|2022-04-12 05:49:00|1111.4|1110.8|1112|1110.5|1112.1|1111|1111.4|1110.5|2
1649742560000|2022-04-12 05:49:20|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|4
1649742580000|2022-04-12 05:49:40|1111.4|1110.4|1111.7|1110.2|1111.7|1110.5|1111.1|1110.2|2
1649742600000|2022-04-12 05:50:00|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|0
1649742620000|2022-04-12 05:50:20|1112|1110.5|1112|1110.5|1112|1110.5|1111.9|1110.4|0
1649742630000|2022-04-12 05:50:30|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|0
1649742650000|2022-04-12 05:50:50|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|0
1649742660000|2022-04-12 05:51:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|0
1649742670000|2022-04-12 05:51:10|1111.7|1111.1|1112.2|1111.6|1112.2|1111.6|1111.7|1111.1|1
1649742680000|2022-04-12 05:51:20|1112.1|1111.5|1112.1|1110.6|1112.1|1111.5|1112|1110.5|2
1649742690000|2022-04-12 05:51:30|1112.3|1110.8|1112.1|1110.6|1112.4|1111.4|1112|1110.6|0
1649742720000|2022-04-12 05:52:00|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|1
1649742730000|2022-04-12 05:52:10|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1649742780000|2022-04-12 05:53:00|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1649742790000|2022-04-12 05:53:10|1112.2|1110.7|1112.4|1110.9|1112.4|1110.9|1112.2|1110.7|0
1649742840000|2022-04-12 05:54:00|1112.1|1111.1|1112.2|1111.6|1112.2|1111.6|1112.1|1111.1|0
1649742860000|2022-04-12 05:54:20|1112.8|1111.3|1112.6|1111.6|1112.8|1111.7|1112.3|1111.3|1
1649742890000|2022-04-12 05:54:50|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|0
1649742900000|2022-04-12 05:55:00|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|7
1649742910000|2022-04-12 05:55:10|1112.5|1111.9|1112.7|1111.7|1112.7|1111.9|1112.5|1111.7|0
1649742930000|2022-04-12 05:55:30|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|0
1649742960000|2022-04-12 05:56:00|1112.3|1111.7|1112.4|1111.8|1112.5|1111.8|1112.3|1111.5|1
1649742970000|2022-04-12 05:56:10|||||||||2
1649742990000|2022-04-12 05:56:30|||||||||1
1649743000000|2022-04-12 05:56:40|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1
1649743010000|2022-04-12 05:56:50|1112.4|1111.4|1112.1|1110.6|1112.4|1111.4|1112|1110.5|4
1649743020000|2022-04-12 05:57:00|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1
1649743030000|2022-04-12 05:57:10|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|0
1649743060000|2022-04-12 05:57:40|1111.1|1110.5|1111|1110.4|1111.1|1110.5|1111|1110.4|0
1649743070000|2022-04-12 05:57:50|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|2
1649743080000|2022-04-12 05:58:00|1111.9|1110.4|1111.5|1110.5|1111.9|1110.5|1111.5|1110.3|3
1649743100000|2022-04-12 05:58:20|1111.6|1110.6|1111.5|1110.5|1111.6|1110.6|1111.5|1110.5|0
1649743120000|2022-04-12 05:58:40|1111.3|1110.7|1111.4|1110.8|1111.5|1110.8|1111.3|1110.5|0
1649743130000|2022-04-12 05:58:50|1111.5|1110.5|1111.5|1110.5|1111.5|1110.7|1111.3|1110.5|1
1649743140000|2022-04-12 05:59:00|1111.6|1110.1|1111.2|1110.2|1111.6|1110.3|1110.9|1110.1|2
1649743170000|2022-04-12 05:59:30|1111.1|1110.5|1110.9|1110.3|1111.3|1110.5|1110.9|1110.2|0
1649743180000|2022-04-12 05:59:40|1111.7|1110.2|1111.9|1110.4|1111.9|1110.4|1111.7|1110.2|1
1649743200000|2022-04-12 06:00:00|1111.8|1110.3|1111.6|1110.1|1111.8|1110.5|1111.4|1110.1|1
1649743210000|2022-04-12 06:00:10|1111.3|1110.3|1112|1110.5|1112.1|1111.3|1111.3|1109.8|4
1649743240000|2022-04-12 06:00:40|1110.6|1110|1111.1|1109.6|1111.1|1110|1110.6|1109.6|2
1649743250000|2022-04-12 06:00:50|1110.6|1109.5|1111|1109.5|1111|1109.5|1110.6|1109.5|1
1649743260000|2022-04-12 06:01:00|1110.9|1109.9|1110.2|1109.2|1111.2|1110|1110.2|1108.8|7
1649743270000|2022-04-12 06:01:10|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|0
1649743280000|2022-04-12 06:01:20|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1649743290000|2022-04-12 06:01:30|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|0
1649743320000|2022-04-12 06:02:00|1109.9|1109.3|1109.8|1109.2|1110|1109.3|1109.8|1108.9|0
1649743330000|2022-04-12 06:02:10|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1649743340000|2022-04-12 06:02:20|1109.5|1108.9|1109.4|1108.4|1109.7|1108.9|1109.1|1108.4|0
1649743350000|2022-04-12 06:02:30|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|0
1649743360000|2022-04-12 06:02:40|1109|1108.4|1109.1|1108.1|1109.1|1108.4|1108.7|1108|1
1649743370000|2022-04-12 06:02:50|1109.4|1107.9|1108.1|1107.1|1109.4|1107.9|1108.1|1107.1|2
1649743380000|2022-04-12 06:03:00|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|2
1649743430000|2022-04-12 06:03:50|1109.1||1109.1||1109.1||1109.1||0
1649743440000|2022-04-12 06:04:00|1109.4|1107.9|1109.5|1108|1109.5|1108.2|1109.2|1107.9|2
1649743510000|2022-04-12 06:05:10|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1649743560000|2022-04-12 06:06:00|||||||||1
1649743600000|2022-04-12 06:06:40|||||||||2
1649743620000|2022-04-12 06:07:00|1108.6|1107.6|1108.6|1107.6|1108.9|1107.7|1108.5|1107.4|0
1649743630000|2022-04-12 06:07:10|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1
1649743660000|2022-04-12 06:07:40|1108|1106.5|1108|1106.5|1108.5|1107|1108|1106.5|5
1649743670000|2022-04-12 06:07:50|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1649743710000|2022-04-12 06:08:30|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|0
1649743720000|2022-04-12 06:08:40|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.1|1106.6|0
1649743740000|2022-04-12 06:09:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1
1649743750000|2022-04-12 06:09:10|1109.1|1108.1|1109.3|1108.7|1109.3|1108.7|1108.9|1108.1|0
1649743770000|2022-04-12 06:09:30|||||||||2
1649743780000|2022-04-12 06:09:40|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1649743840000|2022-04-12 06:10:40|1109.9|1108.4|1109.6|1108.6|1109.9|1108.6|1109.6|1108.4|5
1649743850000|2022-04-12 06:10:50|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1
1649743870000|2022-04-12 06:11:10|1109.6|1108.6|1109.9|1108.4|1109.9|1108.6|1109.6|1108.4|2
1649743890000|2022-04-12 06:11:30|1109.6|1108.6|1109.9|1108.4|1109.9|1108.6|1109.6|1108.4|1
1649743930000|2022-04-12 06:12:10|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1649743940000|2022-04-12 06:12:20|1109.1|1107.6|1108.9|1107.9|1109.3|1107.9|1108.9|1107.6|12
1649743950000|2022-04-12 06:12:30|1109.3|1107.8|1109.1|1107.6|1109.3|1107.8|1109.1|1107.6|1
1649743960000|2022-04-12 06:12:40|1108.6|1107.4|1109|1107.5|1109.1|1107.6|1108.6|1107.4|0
1649743970000|2022-04-12 06:12:50|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649744000000|2022-04-12 06:13:20|1108.8|1107.8|1109|1107.5|1109.1|1107.8|1108.8|1107.5|0
1649744010000|2022-04-12 06:13:30|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|0
1649744020000|2022-04-12 06:13:40|1108.9|1107.4|1108.9|1107.4|1109.1|1107.6|1108.9|1107.4|0
1649744110000|2022-04-12 06:15:10|1109.1|1107.6|1108.9|1107.9|1109.2|1107.9|1108.9|1107.6|10
1649744120000|2022-04-12 06:15:20|1109|1108|1109.5|1108|1109.5|1108|1109|1107.9|1
1649744140000|2022-04-12 06:15:40|1109|1108.4|1109.3|1107.8|1109.3|1108.4|1109|1107.8|0
1649744190000|2022-04-12 06:16:30|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1649744200000|2022-04-12 06:16:40|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1649744210000|2022-04-12 06:16:50|1109.2|1107.7|1109.1|1107.6|1109.2|1107.7|1109.1|1107.6|1
1649744220000|2022-04-12 06:17:00|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1649744460000|2022-04-12 06:21:00|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649744480000|2022-04-12 06:21:20|1108.7|1107.2|1108.6|1107.1|1108.7|1107.2|1108.6|1107.1|0
1649744500000|2022-04-12 06:21:40|1108.4|1107.4|1109.2|1107.7|1109.3|1107.8|1108.3|1107.4|1
1649744510000|2022-04-12 06:21:50|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1649744520000|2022-04-12 06:22:00|1108.6|1108|1108.4|1106.9|1108.9|1108|1108.3|1106.8|2
1649744530000|2022-04-12 06:22:10|1108.3|1106.8|1108.8|1107.3|1108.8|1107.3|1108.3|1106.8|1
1649744540000|2022-04-12 06:22:20|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1649744550000|2022-04-12 06:22:30|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649744570000|2022-04-12 06:22:50|1108.9|1107.4|1109.2|1107.7|1109.2|1107.7|1108.7|1107.2|0
1649744580000|2022-04-12 06:23:00|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649744590000|2022-04-12 06:23:10|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1649744610000|2022-04-12 06:23:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649744630000|2022-04-12 06:23:50|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1649744640000|2022-04-12 06:24:00|1108.6|1107.6|1108.9|1107.4|1108.9|1107.6|1108.6|1107.4|0
1649744660000|2022-04-12 06:24:20|1108.6|1107.6|1109.2|1107.7|1109.2|1107.7|1108.6|1107.4|0
1649744720000|2022-04-12 06:25:20|1109|1108|1109.1|1108.1|1109.1|1108.1|1109|1108|0
1649744760000|2022-04-12 06:26:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|0
1649744770000|2022-04-12 06:26:10||1108.6||1108.6||1108.6||1108.6|3
1649744780000|2022-04-12 06:26:20|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|0
1649744790000|2022-04-12 06:26:30|1110.4|1108.9|1110.1|1109.1|1110.4|1109.1|1110.1|1108.9|3
1649744800000|2022-04-12 06:26:40|1110|1109|1110|1109|1110|1109|1110|1109|0
1649744820000|2022-04-12 06:27:00|1109.7|1109.1|1109.1|1108.5|1109.9|1109.1|1109.1|1108.3|1
1649744880000|2022-04-12 06:28:00|1109.2|1108.2|1109|1108|1109.5|1108.2|1109|1107.9|1
1649744940000|2022-04-12 06:29:00|1109.9|1108.4|1109.8|1108.3|1109.9|1108.5|1109.5|1108.3|2
1649744950000|2022-04-12 06:29:10|1109.5|1108.5|1109.5|1108.5|1109.8|1108.5|1109.5|1108.3|0
1649744960000|2022-04-12 06:29:20|1109.1|1108.1|1109.4|1107.9|1109.7|1108.5|1109.1|1107.9|4
1649744970000|2022-04-12 06:29:30|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|0
1649744980000|2022-04-12 06:29:40|1109.8|1108.3|1109.8|1108.3|1109.9|1108.5|1109.5|1108.3|2
1649744990000|2022-04-12 06:29:50|1109.9|1108.4|1109.5|1108.5|1109.9|1108.5|1109.5|1108.4|0
1649745000000|2022-04-12 06:30:00|1109.8|1109.2|1109.4|1107.9|1109.8|1109.2|1109.4|1107.9|1
1649745010000|2022-04-12 06:30:10|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|0
1649745020000|2022-04-12 06:30:20|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|0
1649745030000|2022-04-12 06:30:30|1109.3|1108.3|1109.4|1107.9|1109.5|1108.3|1109.3|1107.9|1
1649745050000|2022-04-12 06:30:50|||||||||1
1649745110000|2022-04-12 06:31:50|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|0
1649745130000|2022-04-12 06:32:10|1109.4|1107.9|1109.2|1107.7|1109.4|1108|1108.9|1107.7|0
1649745140000|2022-04-12 06:32:20|1109|1108|1109.1|1107.6|1109.1|1108|1109|1107.6|0
1649745150000|2022-04-12 06:32:30|1108.9|1107.9|1109.2|1108.2|1109.2|1108.2|1108.9|1107.9|2
1649745170000|2022-04-12 06:32:50|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1
1649745190000|2022-04-12 06:33:10|1109.8|1108.3|1109.4|1108.4|1109.8|1108.4|1109.4|1108.3|0
1649745210000|2022-04-12 06:33:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1649745220000|2022-04-12 06:33:40|1109.4|1108.8|1109.8|1109.2|1110.1|1109.2|1109.4|1108.8|0
1649745230000|2022-04-12 06:33:50|1110.1|1109.1|1109.8|1109.2|1110.2|1109.2|1109.8|1109.1|0
1649745270000|2022-04-12 06:34:30|1111|1109.5|1110.9|1109.4|1111|1109.5|1110.9|1109.4|1
1649745310000|2022-04-12 06:35:10|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1
1649745340000|2022-04-12 06:35:40|1111|1110|1111.1|1109.6|1111.1|1110|1111|1109.6|1
1649745350000|2022-04-12 06:35:50|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1649745360000|2022-04-12 06:36:00|1111.3|1109.8|1111|1110|1111.3|1110|1111|1109.8|0
1649745410000|2022-04-12 06:36:50|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|2
1649745420000|2022-04-12 06:37:00|1111.4|1110.4|1112|1110.5|1112|1110.5|1111.4|1110.4|1
1649745430000|2022-04-12 06:37:10|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1649745480000|2022-04-12 06:38:00|1112|1110.5|1111.9|1110.4|1112|1110.5|1111.9|1110.4|1
1649745490000|2022-04-12 06:38:10|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1649745530000|2022-04-12 06:38:50|1111.8|1110.8|1111.9|1110.9|1111.9|1110.9|1111.8|1110.8|0
1649745560000|2022-04-12 06:39:20|1111.7|1111.1|1112.1|1110.6|1112.2|1111.1|1111.7|1110.6|1
1649745580000|2022-04-12 06:39:40|1111.7|1110.7|1111.3|1109.8|1111.7|1110.7|1111.3|1109.8|4
1649745590000|2022-04-12 06:39:50|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|0
1649745600000|2022-04-12 06:40:00|1111.3|1109.8|1111.2|1109.7|1111.3|1110.4|1111|1109.7|2
1649745610000|2022-04-12 06:40:10|1111.3|1110.7|1111.4|1110.4|1111.5|1110.7|1111.3|1110.4|0
1649745630000|2022-04-12 06:40:30|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|0
1649745690000|2022-04-12 06:41:30|1111|1110.4|1111.2|1110.2|1111.2|1110.5|1111|1110.2|0
1649745710000|2022-04-12 06:41:50|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|0
1649745720000|2022-04-12 06:42:00|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|2
1649745770000|2022-04-12 06:42:50|1111|1110.4|1111.2|1110.6|1111.2|1110.6|1111|1110.4|0
1649745780000|2022-04-12 06:43:00|1111|1110.2|1110.9|1110.3|1111|1110.4|1110.9|1110.2|1
1649745790000|2022-04-12 06:43:10|1111|1110|1111|1110|1111|1110|1111|1110|0
1649745820000|2022-04-12 06:43:40|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|0
1649745840000|2022-04-12 06:44:00|1110.9|1110.3|1110.9|1110.3|1111.4|1110.3|1110.9|1109.9|2
1649745870000|2022-04-12 06:44:30|1111|1110.4|1111.5|1110.9|1111.5|1110.9|1111|1110.4|1
1649745890000|2022-04-12 06:44:50|1111.6|1111|1112|1111|1112|1111|1111.6|1110.8|2
1649745900000|2022-04-12 06:45:00|1112.4|1111.4|1111.9|1110.4|1112.4|1111.4|1111.9|1110.4|1
1649745920000|2022-04-12 06:45:20|1111.8|1110.3|1111.5|1110.5|1111.8|1110.5|1111.5|1110.3|0
1649745930000|2022-04-12 06:45:30|1112||1112||1112||1112||1
1649745980000|2022-04-12 06:46:20|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1649746010000|2022-04-12 06:46:50|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|0
1649746020000|2022-04-12 06:47:00|1112.1|1110.6|1111.9|1110.4|1112.1|1110.9|1111.5|1110.2|0
1649746030000|2022-04-12 06:47:10|1112|1110.5|1111.9|1110.4|1112|1110.5|1111.9|1110.4|0
1649746040000|2022-04-12 06:47:20|1111.4|1110.7|1112.2|1110.7|1112.2|1110.7|1111.4|1110.7|1
1649746050000|2022-04-12 06:47:30|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1649746060000|2022-04-12 06:47:40|1112|1110.5|1112.1|1110.6|1112.1|1110.6|1112|1110.5|0
1649746070000|2022-04-12 06:47:50|1111.7|1110.7|1112.1|1110.6|1112.1|1110.7|1111.7|1110.5|0
1649746080000|2022-04-12 06:48:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|0
1649746120000|2022-04-12 06:48:40|1111.7|1111.1|1112.9|1111.9|1112.9|1111.9|1111.7|1111|1
1649746130000|2022-04-12 06:48:50|1112.7|1112.1|1112.6|1111.1|1112.9|1112.1|1112.5|1111.1|2
1649746200000|2022-04-12 06:50:00|1112.2|1111.2|1111.8|1111.2|1112.2|1111.2|1111.8|1111.2|0
1649746210000|2022-04-12 06:50:10|1112|1110.8|1111.8|1110.3|1112|1110.8|1111.8|1110.3|2
1649746230000|2022-04-12 06:50:30|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|0
1649746240000|2022-04-12 06:50:40|1112.7|1111.2|1113.4|1111.9|1113.4|1112|1112.4|1110.9|8
1649746250000|2022-04-12 06:50:50|1113.2|1112.2|1113.5|1112|1113.5|1112.2|1113.2|1111.9|8
1649746270000|2022-04-12 06:51:10|1113.3|1112.3|1113.4|1112.4|1113.5|1112.7|1113.1|1112.3|2
1649746280000|2022-04-12 06:51:20|1113.3|1112.7|1113.4|1112.4|1113.5|1112.7|1113.2|1112.4|1
1649746290000|2022-04-12 06:51:30|1113.5|1112.5|1113.4|1112.4|1113.5|1112.6|1113.2|1112.4|0
1649746300000|2022-04-12 06:51:40|1113.2|1112.6|1113.3|1112.7|1113.4|1112.7|1113.2|1112.4|3
1649746320000|2022-04-12 06:52:00|1113.5|1112|1113.2|1112.6|1113.5|1112.6|1113.2|1112|1
1649746330000|2022-04-12 06:52:10|1113.3|1112.3|1113.2|1112.2|1113.3|1112.3|1113.2|1112.2|0
1649746360000|2022-04-12 06:52:40|1112.9|1111.9|1113.3|1111.8|1113.3|1111.9|1112.9|1111.8|3
1649746370000|2022-04-12 06:52:50|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1649746380000|2022-04-12 06:53:00|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1649746440000|2022-04-12 06:54:00|1113.2|1111.7|1113.1|1111.6|1113.2|1111.7|1113.1|1111.6|0
1649746470000|2022-04-12 06:54:30|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1649746490000|2022-04-12 06:54:50|1112.8|1112.2|1112.8|1112.2|1113|1112.2|1112.8|1112|19
1649746500000|2022-04-12 06:55:00|1112.9|1112.3|1112.7|1111.2|1113.2|1112.3|1112.6|1111.1|1
1649746510000|2022-04-12 06:55:10|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1
1649746520000|2022-04-12 06:55:20|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1649746560000|2022-04-12 06:56:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1
1649746580000|2022-04-12 06:56:20|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|2
1649746620000|2022-04-12 06:57:00|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1649746630000|2022-04-12 06:57:10|1111.9|1111.3|1111.7|1110.2|1111.9|1111.3|1111.7|1110.2|1
1649746640000|2022-04-12 06:57:20|1111.5|1110.5|1111.7|1110.7|1112.1|1110.8|1111.5|1110.3|0
1649746650000|2022-04-12 06:57:30|1111.6|1110.6|1111.7|1110.7|1112|1110.8|1111.6|1110.5|0
1649746660000|2022-04-12 06:57:40|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|0
1649746680000|2022-04-12 06:58:00|1112|1110.5|1110.8|1109.3|1112|1110.7|1110.6|1109.3|27
1649746690000|2022-04-12 06:58:10|1110.7|1109.2|1110.8|1109.3|1110.8|1109.3|1110.7|1109.2|0
1649746730000|2022-04-12 06:58:50|1110.6|1109.6|1110.9|1109.4|1110.9|1110.1|1110.6|1109.4|1
1649746740000|2022-04-12 06:59:00|1110.8|1109.3|1110.4|1109.4|1110.8|1109.4|1110.4|1109.3|0
1649746770000|2022-04-12 06:59:30|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1649746780000|2022-04-12 06:59:40|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|0
1649746790000|2022-04-12 06:59:50|1110|1109.4|1110.8|1109.8|1111|1109.9|1110|1109.4|1
1649746800000|2022-04-12 07:00:00|1110.6|1109.6|1110.9|1109.4|1110.9|1109.6|1110.6|1109.3|3
1649746810000|2022-04-12 07:00:10|1110.6|1109.6|1110.9|1109.4|1110.9|1109.7|1110.3|1109.3|9
1649746870000|2022-04-12 07:01:10|||||||||20
1649746920000|2022-04-12 07:02:00|1110.8|1109.3|1110.7|1109.2|1110.8|1109.3|1110.7|1109.2|0
1649746930000|2022-04-12 07:02:10|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1649746950000|2022-04-12 07:02:30|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1649746970000|2022-04-12 07:02:50|1110.8|1109.3|1110.7|1109.2|1110.8|1109.3|1110.7|1109.2|0
1649746980000|2022-04-12 07:03:00|1110.8|1109.3|1110.7|1109.2|1110.8|1109.3|1110.7|1109.2|1
1649746990000|2022-04-12 07:03:10|1110.6|1109.1|1111|1109.5|1111.2|1109.7|1110.5|1109.1|3
1649747010000|2022-04-12 07:03:30|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1649747040000|2022-04-12 07:04:00|1111.1|1109.6|1110.6|1109.1|1111.1|1109.6|1110.6|1109.1|2
1649747050000|2022-04-12 07:04:10|1111|1109.5|1110.7|1110.1|1111.1|1110.1|1110.7|1109.5|3
1649747060000|2022-04-12 07:04:20|1110.6|1110|1110.4|1109.4|1110.6|1110|1110.4|1109.1|1
1649747070000|2022-04-12 07:04:30|1110.5|1109.5|1110.4|1109.8|1110.5|1109.8|1110.3|1109.5|0
1649747080000|2022-04-12 07:04:40|1109.9|1109.3|1110|1109.4|1110.2|1109.4|1109.9|1109.2|1
1649747100000|2022-04-12 07:05:00|1110.1|1109.5|1110|1109|1110.1|1109.5|1109.5|1108.8|6
1649747110000|2022-04-12 07:05:10|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|0
1649747160000|2022-04-12 07:06:00|1109.8|1109.2|1109.9|1108.9|1109.9|1109.2|1109.8|1108.9|0
1649747170000|2022-04-12 07:06:10|1109.5|1108.8|1109.4|1108.8|1109.5|1108.8|1109.4|1108.8|2
1649747180000|2022-04-12 07:06:20|1109.5|1108.9|1110.1|1109.1|1110.1|1109.1|1109.2|1108.2|17
1649747190000|2022-04-12 07:06:30|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1649747220000|2022-04-12 07:07:00|1109.6|1109|1110.4|1108.9|1110.4|1109|1109.6|1108.9|2
1649747230000|2022-04-12 07:07:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1649747250000|2022-04-12 07:07:30|||||||||1
1649747280000|2022-04-12 07:08:00|1108.9|1108.3|1109.9|1108.4|1109.9|1108.4|1108.9|1108.3|3
1649747290000|2022-04-12 07:08:10|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1649747300000|2022-04-12 07:08:20|1110.9|1109.4|1110.3|1108.8|1110.9|1109.5|1110.1|1108.8|5
1649747310000|2022-04-12 07:08:30|1110.4|1108.9|1110.4|1108.9|1110.4|1109.1|1110.1|1108.9|0
1649747340000|2022-04-12 07:09:00|1110.3|1108.8|1110.4|1108.9|1110.4|1108.9|1110.1|1108.6|1
1649747350000|2022-04-12 07:09:10|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|0
1649747360000|2022-04-12 07:09:20|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1649747370000|2022-04-12 07:09:30|1110.9|1109.4|1110.5|1109.5|1110.9|1109.8|1110.5|1109.3|3
1649747400000|2022-04-12 07:10:00|1110.6|1109.6|1110.2|1109.6|1110.6|1109.6|1110.2|1109.6|0
1649747450000|2022-04-12 07:10:50|1110.3|1109.3|1109.8|1109.2|1110.5|1109.3|1109.8|1109|1
1649747460000|2022-04-12 07:11:00|1109.9|1108.9|1109.6|1108.6|1109.9|1109.2|1109.6|1108.6|4
1649747470000|2022-04-12 07:11:10|1109.1|1108.5|1109.1|1108.1|1109.4|1108.5|1108.6|1107.9|2
1649747480000|2022-04-12 07:11:20|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1649747490000|2022-04-12 07:11:30|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|0
1649747530000|2022-04-12 07:12:10|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|0
1649747540000|2022-04-12 07:12:20|1108.5|1107.9|1108.6|1108|1108.6|1108|1108.5|1107.9|3
1649747550000|2022-04-12 07:12:30|1107.8|1106.8|1107.5|1106.9|1107.8|1107|1107.5|1106.8|3
1649747560000|2022-04-12 07:12:40|1107.6|1106.6|1108.8|1107.8|1109|1108.4|1107.5|1106.6|8
1649747580000|2022-04-12 07:13:00|1108.6|1108|1108.8|1107.8|1108.8|1108|1108.6|1107.8|1
1649747590000|2022-04-12 07:13:10|1108.9|1107.9|1108.8|1108.2|1108.9|1108.2|1108.8|1107.9|0
1649747610000|2022-04-12 07:13:30|1108.7|1108.1|1109.7|1108.2|1110.2|1108.8|1108.7|1108.1|2
1649747630000|2022-04-12 07:13:50|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|1
1649747660000|2022-04-12 07:14:20|1108.4|1107.4|1108.2|1107.2|1108.4|1107.6|1108.2|1107.2|0
1649747670000|2022-04-12 07:14:30|1108.5|1107.5|1109.1|1107.6|1109.1|1107.9|1108.5|1107.5|4
1649747700000|2022-04-12 07:15:00|1109.2|1107.7|1109.8|1108.3|1109.9|1108.8|1109.2|1107.7|16
1649747710000|2022-04-12 07:15:10|1109.5|1108.5|1109.1|1108.5|1109.6|1108.6|1109.1|1108.5|0
1649747720000|2022-04-12 07:15:20|1109.7|1108.2|1110|1109|1110|1109|1109.7|1108.2|1
1649747740000|2022-04-12 07:15:40|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1649747760000|2022-04-12 07:16:00|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649747790000|2022-04-12 07:16:30|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1649747800000|2022-04-12 07:16:40|1109.4|1107.9|1109.1|1108.1|1109.4|1108.1|1109.1|1107.9|5
1649747820000|2022-04-12 07:17:00||1107.6||1107.6||1107.6||1107.6|1
1649747840000|2022-04-12 07:17:20|1108.9|1107.4|1108.6|1107.1|1108.9|1107.4|1108.4|1107.1|0
1649747850000|2022-04-12 07:17:30|1108.5|1107|1108.5|1107|1108.6|1107.1|1108.5|1107|0
1649747860000|2022-04-12 07:17:40|1108.3|1106.8|1108.1|1106.6|1108.3|1106.8|1108.1|1106.6|1
1649747870000|2022-04-12 07:17:50|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|1
1649747880000|2022-04-12 07:18:00|1107.3|1106.7|1108|1106.5|1108.2|1106.8|1107.3|1106.5|2
1649747900000|2022-04-12 07:18:20|||||||||3
1649747910000|2022-04-12 07:18:30|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1649747920000|2022-04-12 07:18:40|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1649747940000|2022-04-12 07:19:00|1107.6|1106.6|1107.8|1106.8|1107.8|1106.8|1106.9|1106.1|10
1649748060000|2022-04-12 07:21:00|||||||||1
1649748070000|2022-04-12 07:21:10|1108.4|1107.8|1108.9|1107.9|1108.9|1107.9|1108.4|1107.8|2
1649748090000|2022-04-12 07:21:30|1109|1108|1109.2|1107.7|1109.2|1108|1109|1107.7|0
1649748110000|2022-04-12 07:21:50|1109|1108|1109|1108|1109|1108|1109|1108|0
1649748120000|2022-04-12 07:22:00|1109.2|1107.7|1108.7|1107.2|1109.2|1107.7|1108.7|1107.2|0
1649748130000|2022-04-12 07:22:10|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649748180000|2022-04-12 07:23:00|1108.9|1107.4|1109.1|1107.6|1109.1|1107.6|1108.9|1107.4|1
1649748200000|2022-04-12 07:23:20|1109|1107.5|1109.1|1107.6|1109.1|1107.6|1109|1107.5|0
1649748230000|2022-04-12 07:23:50|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1649748240000|2022-04-12 07:24:00|1108.9|1107.9|1108.9|1107.4|1109.1|1107.9|1108.9|1107.4|0
1649748250000|2022-04-12 07:24:10|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649748280000|2022-04-12 07:24:40|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649748300000|2022-04-12 07:25:00|1109|1107.5|1108.9|1107.4|1109|1107.5|1108.9|1107.4|1
1649748310000|2022-04-12 07:25:10|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649748370000|2022-04-12 07:26:10|1109.2|1107.7|1108.8|1107.8|1109.2|1107.9|1108.8|1107.7|0
1649748400000|2022-04-12 07:26:40|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649748420000|2022-04-12 07:27:00|1108.9|1107.4|1108.8|1107.3|1108.9|1107.4|1108.8|1107.3|0
1649748450000|2022-04-12 07:27:30|1109.3|1107.8|1109.1|1108.1|1109.3|1108.1|1108.8|1107.8|5
1649748460000|2022-04-12 07:27:40|1110|1108.5|1109.6|1108.6|1110|1108.6|1109.6|1108.5|1
1649748470000|2022-04-12 07:27:50|1110|1108.5|1110.1|1108.6|1110.1|1108.6|1110|1108.5|3
1649748480000|2022-04-12 07:28:00|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1
1649748520000|2022-04-12 07:28:40|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1649748550000|2022-04-12 07:29:10|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649748600000|2022-04-12 07:30:00|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|2
1649748620000|2022-04-12 07:30:20|1109.5|1108.5|1109.9|1108.4|1109.9|1108.6|1109.5|1108.4|0
1649748650000|2022-04-12 07:30:50|1109.6|1108.6|1109.9|1108.4|1109.9|1108.6|1109.6|1108.4|2
1649748660000|2022-04-12 07:31:00|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649748690000|2022-04-12 07:31:30|1110|1108.5|1109.9|1108.4|1110|1108.5|1109.9|1108.4|1
1649748700000|2022-04-12 07:31:40|1110|1108.5|1109.6|1108.6|1110|1108.7|1109.6|1108.5|0
1649748720000|2022-04-12 07:32:00|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1649748740000|2022-04-12 07:32:20|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1649748750000|2022-04-12 07:32:30|1110|1108.5|1109.9|1108.4|1110|1108.5|1109.9|1108.4|0
1649748760000|2022-04-12 07:32:40|1110|1108.5|1109.9|1108.4|1110|1108.5|1109.9|1108.4|0
1649748820000|2022-04-12 07:33:40|1110|1108.5|1110.1|1108.6|1110.1|1108.6|1110|1108.5|0
1649748900000|2022-04-12 07:35:00|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|0
1649749020000|2022-04-12 07:37:00|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649749030000|2022-04-12 07:37:10|1109.8|1108.8|1110.1|1108.6|1110.1|1108.8|1109.8|1108.6|0
1649749040000|2022-04-12 07:37:20|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|50
1649749060000|2022-04-12 07:37:40|1109.6|1109|1109.6|1108.6|1109.6|1109|1109.6|1108.6|1
1649749070000|2022-04-12 07:37:50|1109.4|1108.8|1110|1108.5|1110|1108.8|1109.4|1108.5|0
1649749080000|2022-04-12 07:38:00|1109.4|1108.4|1109.1|1108.1|1109.5|1108.4|1109.1|1108|0
1649749100000|2022-04-12 07:38:20|1109.2|1108.2|1109.4|1107.9|1109.4|1108.2|1109.2|1107.9|0
1649749130000|2022-04-12 07:38:50|1109.2|1108.2|1109.4|1107.9|1109.4|1108.2|1109.2|1107.9|0
1649749150000|2022-04-12 07:39:10|1109.2|1108.2|1109.1|1108.1|1109.2|1108.2|1109.1|1108.1|0
1649749160000|2022-04-12 07:39:20|1108.9|1108.3|1108.8|1107.3|1108.9|1108.3|1108.8|1107.3|1
1649749170000|2022-04-12 07:39:30|1108.4|1107.8|1108.4|1107.4|1108.8|1107.8|1108.2|1106.9|1
1649749190000|2022-04-12 07:39:50|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1649749200000|2022-04-12 07:40:00|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649749240000|2022-04-12 07:40:40|1108.7|1107.2|1108.8|1107.3|1108.8|1107.3|1108.7|1107.2|0
1649749250000|2022-04-12 07:40:50|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1649749260000|2022-04-12 07:41:00|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649749330000|2022-04-12 07:42:10|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|2
1649749350000|2022-04-12 07:42:30|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|0
1649749360000|2022-04-12 07:42:40|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1649749370000|2022-04-12 07:42:50|||||||||1
1649749420000|2022-04-12 07:43:40|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|162
1649749470000|2022-04-12 07:44:30|1108.7|1107.7|1109|1107.5|1109|1107.8|1108.7|1107.5|5
1649749620000|2022-04-12 07:47:00|1108.7|1107.7|1108.6|1107.6|1108.7|1107.7|1108.6|1107.6|0
1649749630000|2022-04-12 07:47:10|1108.7|1107.7|1109.4|1108.4|1109.4|1108.4|1108.7|1107.7|1
1649749720000|2022-04-12 07:48:40|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|0
1649749740000|2022-04-12 07:49:00|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|0
1649749750000|2022-04-12 07:49:10|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|3
1649749770000|2022-04-12 07:49:30|1108.8|1108.2|1108.5|1107.9|1108.8|1108.2|1108.5|1107.9|0
1649749780000|2022-04-12 07:49:40|1108.6|1108|1108.9|1107.9|1108.9|1108|1108.6|1107.9|0
1649749850000|2022-04-12 07:50:50|1108.4|1107.8|1108.4|1107.4|1108.6|1107.8|1108.4|1107.1|821
1649749860000|2022-04-12 07:51:00|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1649749870000|2022-04-12 07:51:10|1108.4|1107.4|1107.9|1107.3|1108.4|1107.4|1107.9|1107.3|0
1649749880000|2022-04-12 07:51:20|1108.3|1106.9|1108.3|1106.8|1108.3|1106.9|1108.3|1106.8|0
1649749990000|2022-04-12 07:53:10|1109|1108|1108.3|1106.8|1109|1108|1108.3|1106.8|6
1649750020000|2022-04-12 07:53:40|1107.8|1107.2|1107.8|1107.2|1108.5|1107.2|1107.8|1106.9|1
1649750030000|2022-04-12 07:53:50|1108|1107|1108|1107|1108|1107|1108|1107|0
1649750040000|2022-04-12 07:54:00|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|0
1649750050000|2022-04-12 07:54:10|1108.3|1107.7|1108.7|1107.7|1109|1108.4|1108.3|1107.4|7
1649750060000|2022-04-12 07:54:20|1108|1107|1108.3|1106.8|1108.3|1107|1108|1106.8|1
1649750070000|2022-04-12 07:54:30|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1649750130000|2022-04-12 07:55:30|1108|1107|1108|1107|1108|1107|1108|1107|0
1649750140000|2022-04-12 07:55:40|1108.1|1107.5|1108.5|1107.5|1108.5|1107.5|1108.1|1107.3|3
1649750160000|2022-04-12 07:56:00|1108.3|1107.7|1107.9|1106.9|1108.3|1107.7|1107.9|1106.6|1
1649750170000|2022-04-12 07:56:10|1108|1106.5|1107.9|1106.9|1108|1106.9|1107.9|1106.5|6
1649750190000|2022-04-12 07:56:30|1108|1107|1108|1107|1108|1107|1108|1107|0
1649750280000|2022-04-12 07:58:00|1107.9|1107.3|1108.4|1106.9|1108.4|1107.3|1107.9|1106.9|2
1649750320000|2022-04-12 07:58:40|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|0
1649750330000|2022-04-12 07:58:50|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|0
1649750340000|2022-04-12 07:59:00|1107.9|1106.9|1108.5|1107.5|1108.5|1107.5|1107.9|1106.9|3
1649750520000|2022-04-12 08:02:00|1108.3|1107.7|1108.2|1107.6|1108.3|1107.7|1108.2|1107.6|0
1649750550000|2022-04-12 08:02:30|1108|1107.4|1108.9|1107.4|1108.9|1107.4|1108|1107.2|1
1649750590000|2022-04-12 08:03:10|1108.8|1107.3|1108.5|1107.5|1108.8|1107.5|1108.5|1107.3|0
1649750640000|2022-04-12 08:04:00|1108.8|1107.8|1109|1108|1109|1108.4|1108.8|1107.8|9
1649750700000|2022-04-12 08:05:00|||||||||55
1649750710000|2022-04-12 08:05:10|1108.9|1108.3|1108.2|1107.6|1108.9|1108.3|1108.2|1107.6|1
1649750720000|2022-04-12 08:05:20|1107.6|1107|1108.2|1107.6|1108.2|1107.6|1107.6|1106.9|2
1649750730000|2022-04-12 08:05:30|1108.4|1107.4|1108|1107.4|1108.4|1107.5|1107.6|1106.8|6
1649750740000|2022-04-12 08:05:40|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1
1649750750000|2022-04-12 08:05:50|1108.3|1106.8|1107.6|1107|1108.3|1107|1107.6|1106.8|0
1649750770000|2022-04-12 08:06:10|1107.8|1106.8|1107.7|1106.7|1107.8|1106.8|1107.7|1106.7|0
1649750780000|2022-04-12 08:06:20|1107.5|1106.9|1107.3|1106.7|1107.5|1106.9|1107.3|1106.7|53
1649750800000|2022-04-12 08:06:40|1107.6|1106.6|1107.7|1106.7|1107.7|1106.7|1107.6|1106.6|0
1649750840000|2022-04-12 08:07:20|1107.8|1106.8|1108.3|1106.8|1108.3|1107|1107.6|1106.8|25
1649750870000|2022-04-12 08:07:50|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1649750880000|2022-04-12 08:08:00|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1649750970000|2022-04-12 08:09:30|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|0
1649750980000|2022-04-12 08:09:40|1108.6|1107.1|1108.4|1106.9|1108.6|1107.1|1108.4|1106.9|0
1649750990000|2022-04-12 08:09:50|1108.5|1107|1108.6|1107.1|1108.6|1107.4|1108|1107|0
1649751030000|2022-04-12 08:10:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1649751050000|2022-04-12 08:10:50|||||||||27
1649751140000|2022-04-12 08:12:20|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1649751150000|2022-04-12 08:12:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1649751210000|2022-04-12 08:13:30|1108.2|1107.2|1108.3|1106.8|1108.5|1107.2|1108.2|1106.8|1
1649751250000|2022-04-12 08:14:10|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1649751290000|2022-04-12 08:14:50|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1
1649751300000|2022-04-12 08:15:00|1108.1|1106.7|1108.1|1106.6|1108.1|1106.7|1108.1|1106.6|1
1649751330000|2022-04-12 08:15:30|1108.2|1106.7|1107.9|1106.4|1108.2|1107|1107.6|1106.4|60
1649751340000|2022-04-12 08:15:40|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1649751360000|2022-04-12 08:16:00|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1649751400000|2022-04-12 08:16:40|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|5
1649751410000|2022-04-12 08:16:50|1104.6|1103.6|1105.6|1104.1|1105.6|1104.1|1104.6|1103.6|7
1649751420000|2022-04-12 08:17:00|1105.8|1104.3|1105.8|1104.8|1105.8|1105.1|1105.7|1104.3|0
1649751430000|2022-04-12 08:17:10|1105.2|1104.6|1105.2|1103.7|1105.5|1104.6|1104.5|1103.7|4
1649751440000|2022-04-12 08:17:20|1104.9|1104.3|1106|1104.5|1106|1104.5|1104.9|1103.9|3
1649751450000|2022-04-12 08:17:30|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1649751460000|2022-04-12 08:17:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1649751490000|2022-04-12 08:18:10|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1649751540000|2022-04-12 08:19:00|1105.7|1104.2|1105.9|1104.4|1105.9|1104.4|1105.7|1104.2|1
1649751550000|2022-04-12 08:19:10|1105.4|1104.8|1105.9|1104.4|1105.9|1104.8|1105.4|1104.2|2
1649751560000|2022-04-12 08:19:20|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1
1649751580000|2022-04-12 08:19:40|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1
1649751600000|2022-04-12 08:20:00|1105.9|1104.4|1105.7|1104.7|1105.9|1104.7|1105.7|1104.4|1
1649751610000|2022-04-12 08:20:10|1105.5|1104.9|1105.2|1103.7|1105.5|1104.9|1105.2|1103.7|1
1649751630000|2022-04-12 08:20:30|1105|1104|1105|1104|1105|1104|1105|1104|0
1649751640000|2022-04-12 08:20:40|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1649751650000|2022-04-12 08:20:50|1104.4|1103.8|1104.2|1103.2|1104.4|1103.8|1104.2|1103.2|13
1649751660000|2022-04-12 08:21:00|1104.3|1103.3|1104.1|1103.1|1104.4|1103.3|1104.1|1102.9|1
1649751670000|2022-04-12 08:21:10|1104|1103|1104|1103|1104|1103|1104|1103|0
1649751700000|2022-04-12 08:21:40|1103.7|1103.1|1103.4|1102.4|1104|1103.1|1103.2|1101.9|13
1649751710000|2022-04-12 08:21:50|1103.7|1102.8|1104.5|1103.5|1104.5|1103.5|1103.6|1102.6|2
1649751720000|2022-04-12 08:22:00|1104.4|1103.4|1104.4|1103.4|1104.5|1103.5|1103.5|1102.9|5
1649751730000|2022-04-12 08:22:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|0
1649751760000|2022-04-12 08:22:40|1104.7|1103.2|1104.6|1103.6|1104.7|1103.6|1104.6|1103.2|1
1649751770000|2022-04-12 08:22:50|1104.9|1103.4|1104.6|1103.6|1104.9|1103.6|1104.5|1103.4|0
1649751790000|2022-04-12 08:23:10|1104.4|1103.8|1104.9|1103.9|1105.2|1104.2|1104.4|1103.7|2
1649751810000|2022-04-12 08:23:30|1104.8|1103.8|1105.1|1104.1|1105.1|1104.1|1104.6|1103.6|0
1649751820000|2022-04-12 08:23:40|1105|1104|1104.8|1103.8|1105|1104|1104.8|1103.8|1
1649751830000|2022-04-12 08:23:50|1104.7|1103.7|1104.7|1103.7|1104.8|1103.8|1104.7|1103.7|0
1649751840000|2022-04-12 08:24:00|1104.9|1103.4|1104.6|1103.6|1104.9|1103.6|1104.6|1103.4|1
1649751850000|2022-04-12 08:24:10|1104.7|1103.2|1103.5|1102.9|1104.9|1103.6|1103.5|1102.7|2
1649751860000|2022-04-12 08:24:20|1103.9||1103.9||1103.9||1103.9||0
1649751870000|2022-04-12 08:24:30|1103.5||1103.5||1103.5||1103.5||0
1649751880000|2022-04-12 08:24:40|1103.9||1103.9||1103.9||1103.9||1
1649751890000|2022-04-12 08:24:50|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1649751900000|2022-04-12 08:25:00|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|0
1649751940000|2022-04-12 08:25:40|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1649751950000|2022-04-12 08:25:50|1103.9|1102.9|1104.6|1103.6|1104.6|1103.6|1103.9|1102.9|3
1649751960000|2022-04-12 08:26:00|1105|1103.5|1104.9|1103.4|1105|1103.5|1104.9|1103.4|0
1649751970000|2022-04-12 08:26:10|1104.7|1103.2|1104.4|1103.4|1104.7|1103.4|1104.4|1103.2|0
1649751980000|2022-04-12 08:26:20|1103.9|1102.9|1104.1|1103.1|1104.1|1103.2|1103.8|1102.9|1
1649752000000|2022-04-12 08:26:40|1104|1103.4|1104.4|1103.4|1104.4|1103.4|1104|1103.4|0
1649752020000|2022-04-12 08:27:00|1104.2|1103.6|1104.5|1103.5|1104.5|1103.6|1104.2|1103.5|0
1649752030000|2022-04-12 08:27:10|1104.4|1103.4|1104.4|1103.4|1104.4|1103.5|1104.1|1103.3|5
1649752040000|2022-04-12 08:27:20|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1649752050000|2022-04-12 08:27:30|1104.5|1103.5|1104.3|1103.3|1104.7|1103.5|1104.3|1103.2|2
1649752060000|2022-04-12 08:27:40|1104.4|1103.4|1103.9|1103.3|1104.4|1103.4|1103.9|1103.3|0
1649752080000|2022-04-12 08:28:00|1104.2|1103.6|1103.9|1103.3|1104.4|1103.6|1103.9|1103.3|0
1649752090000|2022-04-12 08:28:10|1104|1103.4|1105|1104|1105.5|1104.3|1104|1103.4|2
1649752100000|2022-04-12 08:28:20|1105.1|1104.1|1105.1|1103.6|1105.1|1104.1|1104.9|1103.4|0
1649752170000|2022-04-12 08:29:30|1105.2|1103.7|1104.9|1104.3|1105.2|1104.3|1104.9|1103.7|0
1649752180000|2022-04-12 08:29:40|1105|1104|1104.8|1103.8|1105|1104.2|1104.4|1103.7|1
1649752190000|2022-04-12 08:29:50|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|0
1649752200000|2022-04-12 08:30:00||1103.4||1103.4||1103.4||1103.4|1
1649752210000|2022-04-12 08:30:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|0
1649752220000|2022-04-12 08:30:20|1104.4|1103.4|1104.5|1103.5|1104.5|1103.5|1104.4|1103.4|0
1649752250000|2022-04-12 08:30:50|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|3
1649752260000|2022-04-12 08:31:00|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1649752270000|2022-04-12 08:31:10|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1649752300000|2022-04-12 08:31:40|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1649752310000|2022-04-12 08:31:50|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1
1649752320000|2022-04-12 08:32:00|1106|1105|1105.9|1104.9|1106|1105|1105.9|1104.9|0
1649752340000|2022-04-12 08:32:20|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|3
1649752350000|2022-04-12 08:32:30|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1649752360000|2022-04-12 08:32:40|1105.7|1104.7|1105.9|1104.4|1105.9|1104.7|1105.7|1104.4|0
1649752370000|2022-04-12 08:32:50|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1649752390000|2022-04-12 08:33:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1649752400000|2022-04-12 08:33:20|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1
1649752410000|2022-04-12 08:33:30|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|0
1649752420000|2022-04-12 08:33:40|1105.7|1104.2|1105.8|1104.8|1105.8|1104.8|1105.7|1104.2|0
1649752440000|2022-04-12 08:34:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1649752460000|2022-04-12 08:34:20|1105.9|1104.4|1105.9|1104.9|1105.9|1104.9|1105.9|1104.4|0
1649752480000|2022-04-12 08:34:40|1105.6|1105|1105.9|1104.9|1105.9|1105|1105.6|1104.9|0
1649752510000|2022-04-12 08:35:10|1105.8|1105.2|1106.7|1105.2|1106.7|1105.4|1105.8|1105.1|2
1649752520000|2022-04-12 08:35:20|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1
1649752540000|2022-04-12 08:35:40|1106.6|1105.6|1107.2|1105.7|1107.2|1105.7|1106.6|1105.6|0
1649752550000|2022-04-12 08:35:50|1107|1105.5|1106.7|1105.7|1107|1105.7|1106.7|1105.5|0
1649752560000|2022-04-12 08:36:00|1106.5|1105.9|1106.5|1105.5|1106.6|1105.9|1106.5|1105.5|1
1649752580000|2022-04-12 08:36:20|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|0
1649752590000|2022-04-12 08:36:30|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|0
1649752600000|2022-04-12 08:36:40|1106.4|1105.8|1106|1105.4|1106.4|1105.8|1106|1105.4|1
1649752610000|2022-04-12 08:36:50|1105.9|1105|1105.9|1104.9|1105.9|1105|1105.9|1104.9|0
1649752620000|2022-04-12 08:37:00|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.6|1105|0
1649752640000|2022-04-12 08:37:20|1105.4|1104.8|1105.4|1104.4|1105.4|1104.8|1104.8|1104|6
1649752650000|2022-04-12 08:37:30|1105|1104.2|1105.8|1104.8|1105.8|1104.8|1105|1104.1|7
1649752660000|2022-04-12 08:37:40|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|0
1649752680000|2022-04-12 08:38:00|1106.2|1104.7|1105.9|1104.9|1106.2|1104.9|1105.9|1104.7|0
1649752690000|2022-04-12 08:38:10|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|6
1649752700000|2022-04-12 08:38:20|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|0
1649752710000|2022-04-12 08:38:30|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1649752720000|2022-04-12 08:38:40|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|0
1649752740000|2022-04-12 08:39:00|||||||||1
1649752750000|2022-04-12 08:39:10|1105.9|1104.9|1106|1105|1106|1105|1105.9|1104.9|0
1649752760000|2022-04-12 08:39:20|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|0
1649752790000|2022-04-12 08:39:50|1105.6|1105|1105.9|1105.3|1105.9|1105.3|1105.6|1105|0
1649752800000|2022-04-12 08:40:00|1106|1105.4|1105.9|1105.3|1106|1105.4|1105.9|1105.3|0
1649752810000|2022-04-12 08:40:10|1106|1105.4|1106.6|1105.6|1106.6|1105.6|1106|1105.4|5
1649752820000|2022-04-12 08:40:20|1107|1106|1107|1106|1107|1106|1107|1106|1
1649752830000|2022-04-12 08:40:30|1106.7|1106.1|1107.2|1106.2|1107.2|1106.3|1106.7|1106.1|0
1649752840000|2022-04-12 08:40:40|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|0
1649752860000|2022-04-12 08:41:00|1107.2|1106.2|1106.8|1105.8|1107.3|1106.3|1106.8|1105.8|1
1649752870000|2022-04-12 08:41:10|1106.7|1105.7|1107.3|1105.8|1107.3|1105.8|1106.7|1105.7|10
1649752920000|2022-04-12 08:42:00|1107.1|1106.1|1107.6|1107|1107.6|1107|1107.1|1106.1|2
1649752930000|2022-04-12 08:42:10|1107.8|1106.8|1107.7|1106.7|1107.8|1106.8|1107.7|1106.7|9
1649752950000|2022-04-12 08:42:30|1107.5|1106.9|1107.5|1106.9|1107.7|1106.9|1107.5|1106.7|0
1649752990000|2022-04-12 08:43:10|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1649753000000|2022-04-12 08:43:20|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|0
1649753020000|2022-04-12 08:43:40|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|0
1649753040000|2022-04-12 08:44:00|1107.8|1107.2|1108|1107|1108|1107.2|1107.8|1107|1
1649753050000|2022-04-12 08:44:10|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|0
1649753070000|2022-04-12 08:44:30|1108|1107|1108|1107|1108|1107|1108|1107|0
1649753090000|2022-04-12 08:44:50|1108.3|1106.8|1108.6|1108|1108.8|1108|1108.3|1106.8|3
1649753100000|2022-04-12 08:45:00|1108.5|1107.9|1107.2|1106.6|1108.5|1107.9|1106.9|1105.7|11
1649753110000|2022-04-12 08:45:10|1107.9|1106.4|1108|1106.5|1108.1|1106.6|1107.9|1106.4|0
1649753130000|2022-04-12 08:45:30|1107.6|1106.6|1107.2|1106.6|1107.6|1106.6|1107.2|1106.6|0
1649753140000|2022-04-12 08:45:40|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.4|1106.4|0
1649753150000|2022-04-12 08:45:50|1107.4|1106.4|1108.1|1106.6|1108.1|1106.6|1107.4|1106.4|0
1649753160000|2022-04-12 08:46:00|1107.8|1106.8|1108.3|1106.8|1108.3|1107.1|1107.7|1106.7|0
1649753190000|2022-04-12 08:46:30|1107.8|1107.2|1108.2|1107.6|1108.2|1107.6|1107.8|1107.2|0
1649753200000|2022-04-12 08:46:40|1108.7|1107.7|1108.9|1107.9|1108.9|1107.9|1108.5|1107.6|3
1649753220000|2022-04-12 08:47:00|||||||||1
1649753240000|2022-04-12 08:47:20|1109|1108.4|1108.2|1107.2|1109|1108.4|1108.2|1107.2|3
1649753250000|2022-04-12 08:47:30|1107.9|1106.9|1108.2|1106.7|1108.2|1106.9|1107.9|1106.7|1
1649753260000|2022-04-12 08:47:40|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.6|1106.6|0
1649753270000|2022-04-12 08:47:50|1107.9|1106.9|1108|1107|1108|1107|1107.9|1106.9|0
1649753280000|2022-04-12 08:48:00|1107.9|1106.9|1108.3|1107.3|1108.3|1107.5|1107.8|1106.9|4
1649753310000|2022-04-12 08:48:30|1107.8|1107.2|1107.5|1106.5|1107.9|1107.2|1107.5|1106.5|2
1649753320000|2022-04-12 08:48:40|1107.9|1106.4|1107.9|1106.9|1108.4|1107|1107.9|1106.4|3
1649753330000|2022-04-12 08:48:50|1107.6|1107|1108.3|1106.8|1108.4|1107|1107.6|1106.8|9
1649753360000|2022-04-12 08:49:20|1108|1107|1107.9|1106.9|1108|1107.2|1107.7|1106.9|1
1649753370000|2022-04-12 08:49:30|1108.9|1107.4|1108.7|1107.7|1108.9|1107.8|1108.1|1107.4|1
1649753380000|2022-04-12 08:49:40|1108.4|1107.8|1108.5|1107.5|1108.5|1107.8|1108.3|1107.5|4
1649753390000|2022-04-12 08:49:50|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1649753400000|2022-04-12 08:50:00|1107.9|1107.3|1108.8|1107.8|1109.4|1108.2|1107.9|1106.9|3
1649753410000|2022-04-12 08:50:10|1109|1108|1109|1108|1109|1108.2|1108.8|1107.9|1
1649753420000|2022-04-12 08:50:20|1109.7|1108.2|1110.4|1109.4|1110.4|1109.6|1109.5|1108.2|5
1649753430000|2022-04-12 08:50:30|1110.3|1109.3|1109.6|1109|1110.3|1109.5|1109.6|1108.9|2
1649753440000|2022-04-12 08:50:40|1109.7|1109.1|1110.6|1110|1110.8|1110|1109.7|1109.1|3
1649753450000|2022-04-12 08:50:50|1110.9|1110.3|1110.6|1110|1110.9|1110.3|1110.6|1110|3
1649753460000|2022-04-12 08:51:00|1109.5|1108.5|1110.9|1110.3|1110.9|1110.3|1109.4|1108.2|7
1649753470000|2022-04-12 08:51:10|1110.7|1110.1|1110.4|1108.9|1110.9|1110.1|1110.1|1108.6|5
1649753480000|2022-04-12 08:51:20|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1649753490000|2022-04-12 08:51:30|1110.1|1108.6|1112.1|1110.6|1112.1|1110.6|1110|1108.6|22
1649753500000|2022-04-12 08:51:40|1112.4|1111.4|1113.7|1112.2|1113.7|1112.6|1112.4|1111.4|25
1649753510000|2022-04-12 08:51:50|1113.4|1112.4|1113.4|1112.8|1113.5|1112.9|1113.4|1112.4|9
1649753520000|2022-04-12 08:52:00|1113.7|1112.2|1113.4|1111.9|1113.7|1112.2|1113.3|1111.8|4
1649753530000|2022-04-12 08:52:10|1113.5|1112|1113.3|1111.8|1113.5|1112.5|1113.1|1111.8|0
1649753540000|2022-04-12 08:52:20|1113.1|1111.6|1112.6|1111.6|1113.1|1111.6|1112.6|1111.4|0
1649753560000|2022-04-12 08:52:40|||||||||1
1649753570000|2022-04-12 08:52:50|1112.7|1112.1|1113.4|1112.4|1113.7|1112.4|1112.7|1112.1|11
1649753580000|2022-04-12 08:53:00|1113.5|1112.8|1113.4|1111.9|1113.6|1112.8|1113.2|1111.9|4
1649753590000|2022-04-12 08:53:10|1113.5|1112|1113.4|1112.4|1113.5|1112.8|1113.2|1112|4
1649753600000|2022-04-12 08:53:20|1113.3|1112.7|1113.4|1112.4|1113.5|1112.9|1113.3|1112.4|4
1649753610000|2022-04-12 08:53:30|1113.5|1112.8|1111.4|1109.9|1113.5|1112.8|1111.4|1109.9|15
1649753620000|2022-04-12 08:53:40|1111.6|1110.1|1111.7|1110.2|1112.1|1111.1|1111|1110.1|9
1649753630000|2022-04-12 08:53:50|1111.4|1110.4|1110.5|1109.5|1111.7|1110.4|1110.5|1109.5|5
1649753640000|2022-04-12 08:54:00|1111.2|1109.7|1111.3|1109.8|1111.3|1109.8|1111.1|1109.6|1
1649753670000|2022-04-12 08:54:30|1111|1109.5|1109.8|1108.8|1111.3|1109.8|1109.8|1108.4|5
1649753680000|2022-04-12 08:54:40|1109.5|1108.5|1110.6|1109.1|1110.7|1109.2|1109.5|1108.5|45
1649753700000|2022-04-12 08:55:00|1110.4|1109.4|1110.6|1109.1|1110.7|1109.7|1110.3|1109|3
1649753710000|2022-04-12 08:55:10|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1649753720000|2022-04-12 08:55:20|1110.3|1109.3|1110.7|1109.2|1110.7|1109.3|1109.9|1108.4|3
1649753730000|2022-04-12 08:55:30|1110.4|1109.4|1111.2|1109.7|1111.4|1109.9|1110.4|1109.4|8
1649753740000|2022-04-12 08:55:40|1110.8|1109.3|1110.6|1109.1|1110.9|1109.5|1109.9|1108.4|19
1649753750000|2022-04-12 08:55:50|1110.8|1109.3|1111|1110|1111.4|1110|1110.8|1109.3|0
1649753760000|2022-04-12 08:56:00|1110.6|1109.1|1111.3|1109.8|1111.3|1109.8|1110.6|1109.1|6
1649753770000|2022-04-12 08:56:10|1111|1110|1111.4|1109.9|1111.4|1110.2|1110.5|1109.7|0
1649753780000|2022-04-12 08:56:20|1111.3|1110.3|1111.3|1110.3|1111.4|1110.3|1111.2|1109.9|0
1649753790000|2022-04-12 08:56:30|1111.2|1110.6|1111.7|1110.2|1111.7|1110.6|1111.2|1110.2|6
1649753800000|2022-04-12 08:56:40|1111.4|1110.4|1111|1110|1111.4|1110.4|1111|1109.9|0
1649753810000|2022-04-12 08:56:50|1110.7|1110.1|1111|1110|1111|1110.1|1110.3|1109.2|6
1649753820000|2022-04-12 08:57:00|1110.9|1109.9|1111|1109.5|1111|1109.9|1110.9|1109.5|0
1649753830000|2022-04-12 08:57:10|1110.7|1109.2|1110.8|1109.8|1110.9|1109.8|1110.3|1109.2|2
1649753840000|2022-04-12 08:57:20|1110.9|1109.9|1111.2|1110.6|1111.3|1110.6|1110.9|1109.9|0
1649753850000|2022-04-12 08:57:30|1111.9|1110.9|1112.4|1111.4|1112.4|1111.4|1111.7|1110.9|1
1649753860000|2022-04-12 08:57:40|1112.3|1111.7|1112.3|1111.3|1112.3|1111.7|1112.3|1111.3|1
1649753880000|2022-04-12 08:58:00|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|2
1649753890000|2022-04-12 08:58:10|1111.7|1111.1|1111.9|1110.4|1111.9|1111.1|1111.7|1110.4|1
1649753900000|2022-04-12 08:58:20|1111.8|1110.8|1111.2|1110.6|1111.8|1110.9|1111.2|1110.5|2
1649753910000|2022-04-12 08:58:30|1111.1|1110.5|1111|1110.4|1111.2|1110.6|1111|1110.4|5
1649753920000|2022-04-12 08:58:40|1111.1|1110.1|1111.7|1110.2|1111.7|1110.5|1111|1110|4
1649753930000|2022-04-12 08:58:50|1111.8|1110.3|1111.7|1110.7|1111.9|1110.7|1111.7|1110.3|0
1649753940000|2022-04-12 08:59:00|1111.8|1110.8|1111.4|1110.4|1112.2|1110.9|1111.1|1110.1|1
1649753950000|2022-04-12 08:59:10|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|0
1649753960000|2022-04-12 08:59:20|||||||||1
1649753970000|2022-04-12 08:59:30|1111.5|1110.5|1112|1111.4|1112.2|1111.4|1111.5|1110.5|9
1649753980000|2022-04-12 08:59:40|1112.1|1111.5|1111.9|1111.3|1112.2|1111.5|1111.8|1111.2|4
1649753990000|2022-04-12 08:59:50|1112|1111|1111.9|1110.9|1112|1111.2|1111.7|1110.7|1
1649754000000|2022-04-12 09:00:00|1112|1111|1112|1111.4|1112|1111.4|1112|1111|0
1649754010000|2022-04-12 09:00:10|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1649754020000|2022-04-12 09:00:20|1112.3|1111.2|1112.7|1111.7|1112.7|1111.7|1112.3|1111.2|1
1649754030000|2022-04-12 09:00:30|1112.8|1111.8|1112.5|1111.9|1112.9|1111.9|1112.5|1111.7|4
1649754040000|2022-04-12 09:00:40|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|0
1649754050000|2022-04-12 09:00:50|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1
1649754060000|2022-04-12 09:01:00|1112.9|1112.3|1113.4|1112.8|1113.4|1112.8|1112.9|1112.2|6
1649754080000|2022-04-12 09:01:20|1113.5|1112.9|1113.4|1112.8|1113.5|1112.9|1113.4|1112.8|0
1649754090000|2022-04-12 09:01:30|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|0
1649754110000|2022-04-12 09:01:50|1113.4|1112.5|1113.4|1112.4|1113.4|1112.8|1113.4|1112.4|3
1649754120000|2022-04-12 09:02:00|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|0
1649754130000|2022-04-12 09:02:10|1115.1|1114.1|1115.4|1114.4|1115.5|1114.5|1115|1114.1|7
1649754140000|2022-04-12 09:02:20|1115.2|1114.6|1115.7|1114.2|1115.7|1114.6|1115.2|1114.1|0
1649754150000|2022-04-12 09:02:30|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|0
1649754160000|2022-04-12 09:02:40|1115.5|1114.5|1115.4|1114.4|1115.7|1115.1|1115.4|1114.4|2
1649754170000|2022-04-12 09:02:50|1115.3|1114.3|1115|1114|1115.4|1114.3|1115|1113.9|183
1649754180000|2022-04-12 09:03:00|1114.8|1114.2|1114.7|1113.7|1115|1114.2|1114.7|1113.5|2
1649754190000|2022-04-12 09:03:10|1114.5|1113.5|1114.7|1113.7|1114.7|1114|1114.4|1113.5|4
1649754200000|2022-04-12 09:03:20|1115|1113.5|1114.7|1113.7|1115|1113.7|1114.7|1113.5|1
1649754210000|2022-04-12 09:03:30|1114.9|1113.4|1114.4|1113.8|1114.9|1113.8|1114.4|1113.4|0
1649754220000|2022-04-12 09:03:40|1114.5|1113.5|1114.5|1113.5|1114.6|1113.6|1114.5|1113.5|1
1649754230000|2022-04-12 09:03:50|1114.6|1113.6|1114.9|1114.3|1114.9|1114.3|1114.6|1113.6|0
1649754240000|2022-04-12 09:04:00|1114.8|1114.2|1115.4|1114.8|1115.4|1114.8|1114.8|1114|4
1649754250000|2022-04-12 09:04:10|1115.1|1114.5|1115.1|1114.1|1115.8|1114.9|1115|1114|5
1649754260000|2022-04-12 09:04:20|1114.7|1114|1114.9|1114.3|1114.9|1114.3|1114.6|1114|1
1649754270000|2022-04-12 09:04:30|1114.8|1114.2|1114.9|1114.3|1114.9|1114.3|1114.8|1114.2|0
1649754280000|2022-04-12 09:04:40|1114.8|1114.2|1115.2|1114.2|1115.2|1114.2|1114.8|1114.1|3
1649754290000|2022-04-12 09:04:50|1115.1|1114.5|1115.7|1115.1|1115.8|1115.1|1115.1|1114.5|7
1649754300000|2022-04-12 09:05:00|1115.8|1115.2|1117.6|1116.6|1117.9|1116.8|1115.8|1115.2|24
1649754310000|2022-04-12 09:05:10|1117.8|1116.3|1117|1116|1117.8|1116.3|1116.9|1115.6|0
1649754320000|2022-04-12 09:05:20|1116.7|1116.1|1116.8|1115.8|1116.8|1116.1|1116.7|1115.7|0
1649754330000|2022-04-12 09:05:30|1116.5|1115.9|1116.5|1115.5|1116.5|1115.9|1116.2|1115.2|3
1649754340000|2022-04-12 09:05:40|1116.6|1116|1117.6|1116.1|1117.6|1116.3|1116.6|1116|3
1649754350000|2022-04-12 09:05:50|1117.5|1116|1116.8|1115.8|1117.5|1116|1116.8|1115.5|1
1649754360000|2022-04-12 09:06:00|1116.2|1114.7|1116.1|1115.1|1116.6|1115.2|1116.1|1114.6|1
1649754370000|2022-04-12 09:06:10|1116.2|1115.2|1116.6|1115.6|1116.7|1115.8|1116.1|1115.1|0
1649754380000|2022-04-12 09:06:20|1116.4|1115.8|1116.9|1115.9|1116.9|1115.9|1116.4|1115.6|1
1649754390000|2022-04-12 09:06:30|1116.8|1115.8|1115.7|1115.1|1116.9|1115.8|1115.7|1115.1|1
1649754400000|2022-04-12 09:06:40|1115.9|1115.3|1115.2|1114.2|1116.1|1115.3|1115|1113.9|1
1649754410000|2022-04-12 09:06:50|1115|1114.4|1115.8|1115.2|1115.8|1115.2|1115|1114.2|0
1649754420000|2022-04-12 09:07:00|1115.7|1115.1|1115.3|1114.3|1115.7|1115.1|1115.3|1114.3|1
1649754430000|2022-04-12 09:07:10|1114.7|1113.7|1114.9|1114.3|1115.1|1114.3|1114.5|1113.6|2
1649754440000|2022-04-12 09:07:20|1115.4|1113.9|1115.3|1114.3|1115.4|1114.7|1115.3|1113.9|5
1649754450000|2022-04-12 09:07:30|1115.7|1115.1|1115.8|1114.3|1115.8|1115.2|1115.7|1114.2|2
1649754460000|2022-04-12 09:07:40|1115.7|1114.2|1115.5|1114.5|1116|1114.8|1115.4|1114.2|1
1649754470000|2022-04-12 09:07:50|1115.2|1114.6|1115.5|1114.5|1115.7|1114.6|1115.2|1114.2|1
1649754480000|2022-04-12 09:08:00|1115.6|1114.6|1115.4|1114.4|1115.6|1114.7|1115.3|1114.4|1
1649754500000|2022-04-12 09:08:20|1115.7|1114.2|1115.5|1114.5|1115.7|1114.5|1115.5|1114.2|1
1649754510000|2022-04-12 09:08:30|1115.4|1114.8|1115.6|1115|1115.8|1115|1115.4|1114.6|0
1649754520000|2022-04-12 09:08:40|1115.5|1114.6|1115.9|1114.9|1115.9|1115.1|1115.5|1114.5|3
1649754530000|2022-04-12 09:08:50|1115.7|1115.1|1115.5|1114.5|1116|1115.1|1115.5|1114.5|2
1649754540000|2022-04-12 09:09:00|1115.3|1114.7|1115.6|1114.6|1115.6|1114.9|1115.3|1114.5|1
1649754550000|2022-04-12 09:09:10|1115.5|1114.5|1115.5|1114.5|1115.8|1114.5|1115.5|1114.3|0
1649754560000|2022-04-12 09:09:20|1115.7|1114.7|1115.2|1114.2|1115.7|1114.7|1115.2|1113.9|0
1649754570000|2022-04-12 09:09:30|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|0
1649754580000|2022-04-12 09:09:40|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|0
1649754590000|2022-04-12 09:09:50|1115.2|1114.6|1115.3|1114.3|1115.3|1114.6|1115.2|1114.3|1
1649754600000|2022-04-12 09:10:00|||||||||10
1649754630000|2022-04-12 09:10:30|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|2
1649754640000|2022-04-12 09:10:40|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115|1114|0
1649754660000|2022-04-12 09:11:00|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|0
1649754670000|2022-04-12 09:11:10|1115.5|1114.9|1115.6|1115|1115.6|1115|1115.5|1114.9|1
1649754680000|2022-04-12 09:11:20|1115.7|1115.1|1115.3|1114.3|1115.8|1115.2|1115.3|1114.3|2
1649754690000|2022-04-12 09:11:30|1114.3|1112.8|1113.8|1112.3|1114.3|1113|1113.5|1112.3|10
1649754700000|2022-04-12 09:11:40|1113.5|1112.5|1114.1|1112.6|1114.1|1112.8|1113.5|1112.4|0
1649754710000|2022-04-12 09:11:50|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|0
1649754720000|2022-04-12 09:12:00|1113.8|1112.8|1114.4|1113.4|1114.5|1113.4|1113.8|1112.7|0
1649754740000|2022-04-12 09:12:20|||||||||1
1649754770000|2022-04-12 09:12:50|1114.6|1113.8|1114.4|1113.4|1114.6|1113.8|1114.4|1113.4|1
1649754790000|2022-04-12 09:13:10|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1
1649754800000|2022-04-12 09:13:20|1114|1113.4|1113.7|1112.7|1114|1113.4|1113.7|1112.7|0
1649754810000|2022-04-12 09:13:30|1113.5|1112.9|1113.7|1112.7|1113.7|1112.9|1113.5|1112.6|1
1649754820000|2022-04-12 09:13:40|1113.6|1112.6|1113.7|1112.7|1113.7|1112.7|1113.6|1112.6|0
1649754840000|2022-04-12 09:14:00|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1
1649754850000|2022-04-12 09:14:10|1113.6|1112.6|1113.4|1112.8|1113.6|1112.8|1113.4|1112.6|0
1649754860000|2022-04-12 09:14:20|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1649754870000|2022-04-12 09:14:30|1112.3|1111.7|1113.3|1112.3|1113.7|1112.3|1112.3|1111.7|9
1649754890000|2022-04-12 09:14:50|1113.1|1112.5|1113|1112.4|1113.3|1112.7|1113|1112.4|1
1649754910000|2022-04-12 09:15:10|1113.2|1112.2|1113|1112.4|1113.2|1112.4|1113|1112.2|0
1649754920000|2022-04-12 09:15:20|1113.1|1112.5|1113.4|1112.4|1114.1|1113.1|1113.1|1112.4|1
1649754930000|2022-04-12 09:15:30|1113.7|1112.2|1113.4|1112.4|1113.7|1112.4|1113.4|1112.2|0
1649754940000|2022-04-12 09:15:40|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|0
1649754950000|2022-04-12 09:15:50|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1649754960000|2022-04-12 09:16:00|1114.2|1113.2|1113.6|1113|1114.2|1113.4|1113.6|1112.9|1
1649754970000|2022-04-12 09:16:10|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1649754990000|2022-04-12 09:16:30|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1649755000000|2022-04-12 09:16:40|1113.8|1112.8|1113.6|1113|1113.9|1113|1113.6|1112.8|0
1649755030000|2022-04-12 09:17:10|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|0
1649755050000|2022-04-12 09:17:30|1113.3|1112.7|1113.7|1112.2|1113.7|1112.7|1113.3|1112.2|14
1649755070000|2022-04-12 09:17:50|1113.5|1112.5|1113.7|1112.7|1113.8|1112.8|1113.5|1112.5|0
1649755080000|2022-04-12 09:18:00|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|0
1649755090000|2022-04-12 09:18:10|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|0
1649755100000|2022-04-12 09:18:20|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.7|1112.7|0
1649755110000|2022-04-12 09:18:30|1113.9|1112.9|1114.1|1112.6|1114.2|1112.9|1113.9|1112.6|0
1649755120000|2022-04-12 09:18:40|1114|1113|1114.2|1113.2|1114.2|1113.2|1114|1113|0
1649755130000|2022-04-12 09:18:50|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1649755140000|2022-04-12 09:19:00|1114.2|1113.6|1113.7|1112.7|1114.2|1113.6|1113.7|1112.7|2
1649755150000|2022-04-12 09:19:10|1113.8|1112.8|1114.3|1112.8|1114.3|1112.8|1113.8|1112.6|0
1649755160000|2022-04-12 09:19:20|1114.2|1112.7|1114.2|1113.2|1114.3|1113.4|1114|1112.7|0
1649755170000|2022-04-12 09:19:30|1114.7||1114.7||1114.7||1114.7||0
1649755180000|2022-04-12 09:19:40|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1649755200000|2022-04-12 09:20:00|1114.3|1113.7|1114.8|1113.8|1114.9|1114|1114.3|1113.6|1
1649755230000|2022-04-12 09:20:30|1114.7|1114.1|1114.8|1114.2|1115|1114.2|1114.6|1114|0
1649755240000|2022-04-12 09:20:40|1115|1114.4|1114.9|1114.3|1115.7|1114.6|1114.9|1114.2|1
1649755250000|2022-04-12 09:20:50|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|0
1649755260000|2022-04-12 09:21:00|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|0
1649755280000|2022-04-12 09:21:20|1114.8|1114.2|1114.9|1113.9|1114.9|1114.2|1114.8|1113.9|1
1649755290000|2022-04-12 09:21:30|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1649755300000|2022-04-12 09:21:40|1114.7|1113.7|1115.3|1114.3|1115.3|1114.3|1114.7|1113.4|0
1649755310000|2022-04-12 09:21:50|1115.7|1114.2|1115.4|1113.9|1116|1114.8|1115.4|1113.9|1
1649755320000|2022-04-12 09:22:00|1115.6|1114.1|1115.8|1114.3|1115.8|1114.3|1115.6|1114.1|1
1649755330000|2022-04-12 09:22:10|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1649755340000|2022-04-12 09:22:20|1115.6|1114.6|1116|1114.5|1116|1114.7|1115.6|1114.4|0
1649755350000|2022-04-12 09:22:30|1115.6|1115|1115.4|1114.8|1115.8|1115.2|1115.4|1114.8|1
1649755370000|2022-04-12 09:22:50|1115|1114.4|1114.8|1113.8|1115|1114.4|1114.7|1113.7|1
1649755380000|2022-04-12 09:23:00|1114.6|1114|1114.5|1113.5|1114.8|1114|1114.5|1113.5|0
1649755410000|2022-04-12 09:23:30|1114.7|1113.2|1114.3|1113.3|1114.7|1113.3|1114.3|1113.1|0
1649755440000|2022-04-12 09:24:00|1114|1113.4|1114.6|1113.1|1114.6|1113.4|1114|1113.1|1
1649755460000|2022-04-12 09:24:20|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1649755500000|2022-04-12 09:25:00|1114.8|1113.3|1114.7|1113.7|1114.8|1113.7|1114.7|1113.3|0
1649755510000|2022-04-12 09:25:10|1115.1|1113.6|1114.8|1113.3|1115.1|1113.8|1114.7|1113.3|0
1649755530000|2022-04-12 09:25:30|1114.4|1113.8|1115|1114.4|1115|1114.4|1114.4|1113.8|6
1649755560000|2022-04-12 09:26:00|1115.4|1114.8|1115.3|1114.7|1115.4|1114.8|1115.2|1114.6|1
1649755570000|2022-04-12 09:26:10|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|4
1649755580000|2022-04-12 09:26:20|1115.2|1114.6|1115.7|1114.7|1115.7|1114.7|1115.2|1114.6|3
1649755600000|2022-04-12 09:26:40|1115.8|1114.8|1115.4|1114.8|1115.8|1114.8|1115.4|1114.6|0
1649755610000|2022-04-12 09:26:50|1115.1|1114.5|1115.5|1114.5|1115.5|1114.5|1115.1|1114.5|1
1649755630000|2022-04-12 09:27:10|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|0
1649755640000|2022-04-12 09:27:20|1116|1115.1|1116.7|1115.7|1116.7|1115.7|1115.8|1115|1
1649755680000|2022-04-12 09:28:00|1116|1115|1116.7|1115.7|1116.7|1115.7|1116|1115|4
1649755690000|2022-04-12 09:28:10|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1649755700000|2022-04-12 09:28:20|1116.8|1116.2|1116.7|1115.7|1116.9|1116.2|1116.7|1115.4|1
1649755710000|2022-04-12 09:28:30|1116.5|1115.9|1116.7|1115.7|1117|1115.9|1116.5|1115.5|2
1649755740000|2022-04-12 09:29:00|||||||||10
1649755800000|2022-04-12 09:30:00|1116.6|1115.6|1115.8|1114.8|1116.6|1115.6|1115.7|1114.8|4
1649755810000|2022-04-12 09:30:10|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|0
1649755820000|2022-04-12 09:30:20|1115.5|1114.9|1115.6|1114.1|1115.9|1114.9|1115.5|1114.1|0
1649755840000|2022-04-12 09:30:40|1115|1114|1115|1114|1115|1114|1115|1114|0
1649755850000|2022-04-12 09:30:50|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|0
1649755860000|2022-04-12 09:31:00|1114.8|1113.8|1115.6|1114.1|1115.7|1114.4|1114.7|1113.8|2
1649755880000|2022-04-12 09:31:20|1115.7|1114.2|1115.1|1114.1|1115.7|1114.2|1115.1|1113.9|0
1649755900000|2022-04-12 09:31:40|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|0
1649755910000|2022-04-12 09:31:50|1115|1114.4|1114.2|1113.2|1115|1114.4|1114.2|1113.1|0
1649755920000|2022-04-12 09:32:00|1114.3|1113.3|1114.7|1113.2|1114.7|1113.3|1114.3|1113.1|0
1649755930000|2022-04-12 09:32:10|1114.6|1113.6|1114.7|1113.7|1114.7|1113.8|1114.4|1113.6|0
1649755940000|2022-04-12 09:32:20|1114.6|1114.1|1114.6|1114|1114.6|1114.1|1114.6|1114|0
1649755950000|2022-04-12 09:32:30|1114.5|1113.9|1114.4|1113.8|1114.5|1113.9|1114.4|1113.8|3
1649755960000|2022-04-12 09:32:40|1115.1|1114.1|1114.8|1113.3|1115.1|1114.3|1114.7|1113.2|4
1649755970000|2022-04-12 09:32:50|1115.1|1113.6|1115.3|1114.7|1115.3|1114.7|1115.1|1113.6|0
1649755980000|2022-04-12 09:33:00|1115.4|1114.8|1115.6|1114.1|1115.6|1114.9|1115.4|1114.1|5
1649755990000|2022-04-12 09:33:10|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1649756000000|2022-04-12 09:33:20|||||||||1
1649756010000|2022-04-12 09:33:30|1115.4|1113.9|1115.5|1114.5|1115.6|1114.5|1115.3|1113.9|0
1649756020000|2022-04-12 09:33:40|1115.3|1114.7|1116.7|1116.1|1116.7|1116.1|1115.3|1114.7|3
1649756050000|2022-04-12 09:34:10||1115.2||1115.2||1115.2||1115.2|6
1649756080000|2022-04-12 09:34:40|1117.2|1115.7|1117.6|1116.6|1117.6|1116.6|1117.2|1115.7|8
1649756090000|2022-04-12 09:34:50|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|8
1649756100000|2022-04-12 09:35:00|1118.4|1117.8|1120.2|1118.7|1120.2|1119.2|1118.4|1117.8|24
1649756130000|2022-04-12 09:35:30|1119.9|1118.9|1120.1|1118.6|1120.7|1119.3|1119.9|1118.6|8
1649756140000|2022-04-12 09:35:40|1120.2|1118.7|1120.6|1119.1|1120.6|1119.1|1120.2|1118.7|2
1649756150000|2022-04-12 09:35:50|1120.5|1119|1120|1118.5|1120.5|1119.2|1119.8|1118.3|3
1649756160000|2022-04-12 09:36:00|1119.9|1118.4|1119.6|1118.6|1120|1118.6|1119.6|1118.4|0
1649756170000|2022-04-12 09:36:10|1119.5|1118.5|1119.3|1118.3|1119.5|1118.5|1119.3|1118.3|1
1649756180000|2022-04-12 09:36:20|1119.2|1118.2|1119|1117.5|1119.2|1118.2|1119|1117.5|0
1649756190000|2022-04-12 09:36:30|1118.7|1117.7|1118.6|1117.1|1118.7|1117.7|1118.3|1117.1|6
1649756200000|2022-04-12 09:36:40|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1649756210000|2022-04-12 09:36:50|1118.6|1117.6|1118.5|1117.9|1118.6|1117.9|1118.4|1117.6|0
1649756220000|2022-04-12 09:37:00|1118.4|1117.8|1117.8|1117.2|1118.4|1117.8|1117.8|1117.1|1
1649756230000|2022-04-12 09:37:10|1118.1|1117.5|1117.4|1116.4|1118.3|1117.5|1117.4|1116.4|7
1649756240000|2022-04-12 09:37:20|1117.2|1116.2|1116.8|1115.8|1117.2|1116.2|1116.8|1115.6|0
1649756270000|2022-04-12 09:37:50|1117.5|1116.5|1117.6|1116.6|1117.7|1116.7|1117.5|1116.5|4
1649756280000|2022-04-12 09:38:00|1117.7|1116.7|1117.1|1115.6|1117.7|1116.7|1116.8|1115.6|1
1649756310000|2022-04-12 09:38:30|1116.8|1115.3|1116.4|1115.8|1116.8|1115.8|1116.4|1115.1|1
1649756320000|2022-04-12 09:38:40|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1
1649756330000|2022-04-12 09:38:50|1116.2|1115.6|1116.2|1115.2|1116.2|1115.6|1116.2|1115.2|1
1649756360000|2022-04-12 09:39:20|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|0
1649756370000|2022-04-12 09:39:30|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|0
1649756390000|2022-04-12 09:39:50|||||||||1
1649756410000|2022-04-12 09:40:10|1116.2|1115.6|1116.6|1115.6|1116.9|1115.9|1116.2|1115.6|3
1649756420000|2022-04-12 09:40:20|1116.4|1115.8|1116.5|1115.9|1116.5|1115.9|1116.4|1115.8|0
1649756430000|2022-04-12 09:40:30|1116.6|1116|1116.8|1116.2|1117.4|1116.4|1116.6|1115.9|6
1649756440000|2022-04-12 09:40:40|1116.9|1116.3|1116.8|1115.8|1116.9|1116.3|1116.8|1115.8|2
1649756470000|2022-04-12 09:41:10|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|0
1649756480000|2022-04-12 09:41:20|1116.8|1116.3|1116.9|1116.3|1116.9|1116.3|1116.8|1116.2|1
1649756500000|2022-04-12 09:41:40|1117.1|1116.1|1116.9|1115.9|1117.1|1116.1|1116.9|1115.9|3
1649756510000|2022-04-12 09:41:50|1116.7|1115.7|1116.5|1115.9|1116.7|1115.9|1116.5|1115.7|0
1649756520000|2022-04-12 09:42:00|1117.2|1116.2|1117|1116.4|1117.2|1116.4|1117|1116.2|1
1649756540000|2022-04-12 09:42:20|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|0
1649756570000|2022-04-12 09:42:50|||||||||1
1649756580000|2022-04-12 09:43:00|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1
1649756600000|2022-04-12 09:43:20|1117.4|1116.8|1118.4|1116.9|1118.5|1117.6|1117.4|1116.8|3
1649756610000|2022-04-12 09:43:30|1118.1|1117.1|1118.3|1116.8|1118.3|1117.1|1117.5|1116.8|1
1649756620000|2022-04-12 09:43:40|1118.4|1116.9|1118.5|1117.5|1118.5|1117.5|1118.4|1116.9|0
1649756640000|2022-04-12 09:44:00|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|0
1649756650000|2022-04-12 09:44:10|1118|1116.5|1117.9|1116.4|1118|1116.5|1117.9|1116.4|1
1649756760000|2022-04-12 09:46:00|1117.6|1116.6|1117.3|1116.7|1117.6|1116.8|1117.3|1116.6|0
1649756770000|2022-04-12 09:46:10|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|0
1649756790000|2022-04-12 09:46:30|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|0
1649756800000|2022-04-12 09:46:40|1116.7|1115.7|1117|1116|1117|1116|1116.7|1115.7|1
1649756820000|2022-04-12 09:47:00|1116.8|1116.2|1116.8|1116.2|1116.9|1116.3|1116.8|1116.2|1
1649756830000|2022-04-12 09:47:10|1117.1|1116.1|1117.5|1116|1117.5|1116.1|1117.1|1116|0
1649756840000|2022-04-12 09:47:20|1117.3|1116.3|1117.4|1115.9|1117.7|1116.7|1117.3|1115.9|0
1649756860000|2022-04-12 09:47:40||1116.4||1116.4||1116.4||1116.4|0
1649756870000|2022-04-12 09:47:50|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|0
1649756880000|2022-04-12 09:48:00|1117.4|1116.8|1117.9|1116.9|1118.4|1117.4|1117.4|1116.8|4
1649756900000|2022-04-12 09:48:20|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|0
1649756920000|2022-04-12 09:48:40|1117.6|1117|1117.8|1117.2|1117.8|1117.2|1117.6|1116.8|1
1649756930000|2022-04-12 09:48:50||1116.8||1116.8||1116.8||1116.8|0
1649756940000|2022-04-12 09:49:00|1117.9|1116.9|1118.4|1117.4|1118.4|1117.4|1117.9|1116.7|0
1649756950000|2022-04-12 09:49:10|1118.1|1117.1|1118.7|1118.1|1118.7|1118.1|1118.1|1117.1|3
1649756990000|2022-04-12 09:49:50|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1
1649757000000|2022-04-12 09:50:00|1118.1|1117.5|1118.7|1117.7|1118.7|1117.7|1118.1|1117.5|3
1649757010000|2022-04-12 09:50:10|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1649757030000|2022-04-12 09:50:30|1118.8|1117.8|1118.7|1118.1|1118.8|1118.1|1118.7|1117.8|1
1649757040000|2022-04-12 09:50:40|1118.8|1118.2|1118.7|1117.7|1118.8|1118.2|1118.7|1117.7|1
1649757060000|2022-04-12 09:51:00|1118.8|1117.8|1118.7|1118.1|1118.8|1118.1|1118.7|1117.8|0
1649757080000|2022-04-12 09:51:20|1118.8|1118.2|1119.5|1118.5|1119.5|1118.5|1118.8|1118.2|1
1649757090000|2022-04-12 09:51:30|1119.6|1118.6|1119.7|1118.2|1119.7|1118.6|1119.6|1118.2|1
1649757100000|2022-04-12 09:51:40|1119.6|1118.1|1120.6|1119.1|1120.6|1119.1|1119.5|1118.1|3
1649757120000|2022-04-12 09:52:00|1120.3|1119.3|1121.2|1119.7|1121.6|1120.4|1120.1|1119.2|3
1649757130000|2022-04-12 09:52:10|1121.1|1119.6|1120.4|1118.9|1121.1|1119.6|1120.4|1118.9|1
1649757140000|2022-04-12 09:52:20|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|2
1649757160000|2022-04-12 09:52:40|1121|1120|1120.6|1119.1|1121|1120|1120.6|1119.1|1
1649757170000|2022-04-12 09:52:50|1120.1|1119.2|1120.8|1119.3|1120.8|1119.9|1120.1|1119.2|3
1649757180000|2022-04-12 09:53:00|1120.6|1119.1|1121.3|1119.8|1121.3|1119.8|1120.6|1119.1|0
1649757200000|2022-04-12 09:53:20|1120.6|1120|1120.9|1119.4|1120.9|1120|1120.3|1119.4|5
1649757210000|2022-04-12 09:53:30|1121.1|1119.6|1120.8|1119.3|1121.1|1119.6|1120.8|1119.3|0
1649757220000|2022-04-12 09:53:40|1120.9|1119.4|1120.6|1119.6|1121.3|1119.8|1120.6|1119.4|0
1649757240000|2022-04-12 09:54:00|1120.8|1119.3|1120.1|1118.6|1120.8|1119.3|1119.3|1118.5|4
1649757250000|2022-04-12 09:54:10|1120|1118.5|1121.1|1119.6|1121.3|1119.8|1120|1118.5|2
1649757260000|2022-04-12 09:54:20|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1649757310000|2022-04-12 09:55:10|1119.6|1118.1|1120|1118.5|1120|1118.7|1119.3|1118.1|4
1649757330000|2022-04-12 09:55:30|1120.3|1118.8|1120.5|1119|1120.5|1119.2|1119.8|1118.8|1
1649757340000|2022-04-12 09:55:40|1121|1119.5|1120.7|1119.2|1121|1119.5|1120.7|1119.2|0
1649757360000|2022-04-12 09:56:00|1120.4|1119.4|1120.6|1119.1|1120.6|1119.4|1120.4|1119.1|0
1649757380000|2022-04-12 09:56:20|1119.9|1118.4|1119.8|1118.8|1119.9|1118.8|1119|1118.4|16
1649757390000|2022-04-12 09:56:30|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1
1649757410000|2022-04-12 09:56:50|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|0
1649757420000|2022-04-12 09:57:00|1118.9|1118.3|1119.1|1118.1|1119.1|1118.3|1118.9|1118.1|1
1649757430000|2022-04-12 09:57:10|1119.8|1118.3|1119.2|1118.2|1119.8|1118.3|1119.2|1118.2|0
1649757450000|2022-04-12 09:57:30|||||||||5
1649757460000|2022-04-12 09:57:40|1118.5|1117|1118.6|1117.1|1118.6|1117.1|1118.5|1117|1
1649757470000|2022-04-12 09:57:50|1118.2|1117.2|1117.9|1117.3|1118.2|1117.3|1117.9|1117.2|0
1649757480000|2022-04-12 09:58:00|1118.1|1117.1|1118.2|1117.2|1118.8|1117.3|1118.1|1117.1|6
1649757490000|2022-04-12 09:58:10|1117.8|1116.3|1117.3|1116.3|1117.8|1116.3|1117.3|1116.3|0
1649757500000|2022-04-12 09:58:20|1117.8||1117.8||1117.8||1117.8||1
1649757520000|2022-04-12 09:58:40|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|0
1649757550000|2022-04-12 09:59:10|1117.8|1116.3|1117.8|1116.3|1118.3|1116.8|1117.8|1116.3|3
1649757570000|2022-04-12 09:59:30|1116.9|1115.7|1117.2|1115.7|1117.2|1115.7|1116.9|1115.7|0
1649757580000|2022-04-12 09:59:40|1117|1116|1117|1116|1117|1116|1117|1116|0
1649757590000|2022-04-12 09:59:50|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1649757600000|2022-04-12 10:00:00|1117|1116|1117.4|1115.9|1118|1117|1117|1115.9|1
1649757630000|2022-04-12 10:00:30|1117.1|1116.1|1117.2|1115.7|1117.2|1116.1|1117.1|1115.7|0
1649757640000|2022-04-12 10:00:40|1116.8|1115.8|1117.2|1115.7|1117.2|1115.8|1116.8|1115.7|0
1649757650000|2022-04-12 10:00:50|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|2
1649757660000|2022-04-12 10:01:00|||||||||11
1649757670000|2022-04-12 10:01:10|1116.7|1116.1|1118|1116.5|1118.1|1116.7|1116.7|1116.1|3
1649757690000|2022-04-12 10:01:30|1118.3|1116.8|1118.1|1117.1|1118.3|1117.1|1118.1|1116.8|1
1649757710000|2022-04-12 10:01:50|1118.4|1116.9|1118.7|1117.7|1119|1117.7|1118.4|1116.9|0
1649757730000|2022-04-12 10:02:10|1118.8|1117.8|1118.7|1117.7|1118.8|1117.8|1118.7|1117.7|0
1649757770000|2022-04-12 10:02:50||1118.1||1118.1||1118.1||1118.1|2
1649757780000|2022-04-12 10:03:00|1118.8|1117.8|1119.3|1117.8|1119.3|1117.8|1118.7|1117.7|1
1649757790000|2022-04-12 10:03:10|1119.4|1117.9|1119.1|1118.1|1119.4|1118.1|1119.1|1117.9|0
1649757800000|2022-04-12 10:03:20|1119|1118|1119|1118|1119.3|1118|1119|1117.8|2
1649757840000|2022-04-12 10:04:00|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1649757850000|2022-04-12 10:04:10|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1649757860000|2022-04-12 10:04:20|1119|1118|1119|1118|1119|1118|1119|1118|0
1649757890000|2022-04-12 10:04:50|1119.2|1118.2|1119.6|1118.1|1119.6|1118.2|1119.2|1118.1|0
1649757900000|2022-04-12 10:05:00|1119|1118|1119|1118|1119|1118|1119|1118|1
1649757910000|2022-04-12 10:05:10|1119.1|1118.1|1119|1118|1119.1|1118.1|1119|1118|0
1649757930000|2022-04-12 10:05:30|||||||||5
1649757940000|2022-04-12 10:05:40|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|0
1649757950000|2022-04-12 10:05:50|||||||||2
1649757960000|2022-04-12 10:06:00|1119.4|1117.9|1119.3|1117.8|1119.4|1117.9|1119.1|1117.6|1
1649758010000|2022-04-12 10:06:50|1119|1118|1119.3|1117.8|1119.3|1118|1119|1117.8|0
1649758020000|2022-04-12 10:07:00|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1649758080000|2022-04-12 10:08:00|1119.2|1118.2|1119.8|1118.8|1119.8|1118.8|1119.2|1118.2|0
1649758090000|2022-04-12 10:08:10|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1649758110000|2022-04-12 10:08:30|1120|1119|1120|1119|1120|1119|1120|1119|0
1649758140000|2022-04-12 10:09:00|1119.5|1118.5|1119.6|1118.6|1119.9|1118.6|1119.5|1118.4|1
1649758150000|2022-04-12 10:09:10|1119.9|1118.4|1119.3|1118.7|1119.9|1118.8|1119.3|1118.4|0
1649758160000|2022-04-12 10:09:20|1119.2|1118.6|1119.7|1118.2|1119.7|1118.6|1119.1|1118.2|1
1649758170000|2022-04-12 10:09:30|1119.6|1118.1|1119.7|1118.2|1119.7|1118.7|1119.3|1118.1|1
1649758200000|2022-04-12 10:10:00|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|0
1649758210000|2022-04-12 10:10:10|1119.1|1118.5|1118.6|1117.6|1119.1|1118.5|1118.6|1117.6|1
1649758260000|2022-04-12 10:11:00|1118.7|1117.7|1118.6|1117.6|1118.7|1117.7|1118.6|1117.6|0
1649758270000|2022-04-12 10:11:10|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|1
1649758300000|2022-04-12 10:11:40|1118.6|1117.1|1119.3|1117.8|1119.3|1117.8|1118.6|1117.1|0
1649758310000|2022-04-12 10:11:50|1119.5|1118|1119.8|1118.3|1119.8|1118.3|1119.5|1118|0
1649758320000|2022-04-12 10:12:00|1119.7|1118.7|1120.1|1119.1|1120.2|1119.1|1119.6|1118.7|1
1649758340000|2022-04-12 10:12:20|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1649758350000|2022-04-12 10:12:30|1119.2|1118.2|1119.2|1118.2|1119.3|1118.3|1118.6|1117.6|5
1649758360000|2022-04-12 10:12:40|1119.7||1119.7||1119.7||1119.7||0
1649758380000|2022-04-12 10:13:00|1119.8|1118.3|1120.1|1118.6|1120.2|1118.7|1119.8|1118.3|0
1649758390000|2022-04-12 10:13:10|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|0
1649758410000|2022-04-12 10:13:30|1119.7|1119.1|1119.6|1119|1119.7|1119.1|1119.6|1119|0
1649758440000|2022-04-12 10:14:00|1119.5|1118.9|1120.2|1118.7|1120.2|1118.9|1119.5|1118.7|1
1649758460000|2022-04-12 10:14:20|1119.8|1118.8|1120|1119.4|1120|1119.4|1119.6|1118.8|1
1649758480000|2022-04-12 10:14:40|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1649758510000|2022-04-12 10:15:10|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|2
1649758520000|2022-04-12 10:15:20|1119.6|1118.6|1119.5|1118.9|1119.6|1118.9|1119.5|1118.5|1
1649758530000|2022-04-12 10:15:30|1119.9|1119|1120|1119|1120|1119|1119.9|1119|2
1649758540000|2022-04-12 10:15:40|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|2
1649758550000|2022-04-12 10:15:50|1120.1|1119.5|1120.5|1119.5|1120.5|1119.5|1120.1|1119.5|0
1649758560000|2022-04-12 10:16:00|1120.7|1119.7|1120.7|1119.7|1120.7|1120|1120.6|1119.7|1
1649758570000|2022-04-12 10:16:10|1120.6|1120|1120.7|1119.7|1120.7|1120|1120.6|1119.7|1
1649758600000|2022-04-12 10:16:40|1120.4|1118.9|1120.6|1119.1|1120.6|1119.3|1120.2|1118.9|0
1649758610000|2022-04-12 10:16:50|1120.8|1119.3|1121|1119.5|1121|1119.5|1120.8|1119.3|1
1649758620000|2022-04-12 10:17:00|1119.5|1118.9|1119.5|1118.5|1119.5|1118.9|1119.5|1118.5|7
1649758640000|2022-04-12 10:17:20|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1649758650000|2022-04-12 10:17:30|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|0
1649758660000|2022-04-12 10:17:40|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1649758680000|2022-04-12 10:18:00|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|0
1649758800000|2022-04-12 10:20:00||1118.5||1118.5||1118.5||1118.5|2
1649758810000|2022-04-12 10:20:10|1119.6|1118.6|1119.5|1118.9|1119.6|1118.9|1119.4|1118.6|2
1649758830000|2022-04-12 10:20:30|1119.4|1118.8|1119.1|1117.6|1119.4|1118.8|1119.1|1117.6|1
1649758850000|2022-04-12 10:20:50|1119.2|1117.7|1119|1118|1119.2|1118|1119|1117.7|0
1649758880000|2022-04-12 10:21:20|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|0
1649758890000|2022-04-12 10:21:30|1118.8|1117.8|1118.5|1117.5|1118.8|1117.8|1118.5|1117.5|0
1649758900000|2022-04-12 10:21:40|1118.2|1117.2|1118.8|1117.8|1119.2|1117.8|1118.2|1117.2|1
1649759000000|2022-04-12 10:23:20|1119|1118|1119|1118|1119|1118|1119|1118|0
1649759010000|2022-04-12 10:23:30|1119.2|1118.2|1119.5|1118.5|1119.5|1118.5|1119.2|1118.2|0
1649759020000|2022-04-12 10:23:40|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1649759030000|2022-04-12 10:23:50|1119.5|1118.9|1119|1118|1119.5|1118.9|1119|1118|1
1649759040000|2022-04-12 10:24:00|1119.4|1117.9|1119.5|1118.5|1119.8|1118.8|1119.4|1117.9|0
1649759060000|2022-04-12 10:24:20|1119.1|1118|1119.5|1118|1119.5|1118|1119.1|1118|1
1649759070000|2022-04-12 10:24:30|1119.2|1118.2|1119.2|1118.2|1119.2|1118.4|1119|1118.2|0
1649759080000|2022-04-12 10:24:40|1119|1118.4|1119|1117.5|1119.3|1118.4|1118.5|1117.4|2
1649759100000|2022-04-12 10:25:00|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1649759130000|2022-04-12 10:25:30|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1649759140000|2022-04-12 10:25:40|1119.3|1117.8|1119.2|1117.7|1119.3|1117.8|1119.2|1117.7|1
1649759150000|2022-04-12 10:25:50|1119|1118.4|1119|1118|1119.1|1118.4|1119|1117.6|1
1649759160000|2022-04-12 10:26:00|1118.8|1117.8|1118.9|1117.9|1118.9|1117.9|1118.8|1117.8|1
1649759180000|2022-04-12 10:26:20|1118.7|1118.1|1118.5|1117.9|1118.9|1118.1|1118.5|1117.9|0
1649759210000|2022-04-12 10:26:50|1118.6|1118|1119|1118|1119|1118|1118.6|1117.9|1
1649759240000|2022-04-12 10:27:20|1119.1|1117.6|1118.7|1117.7|1119.1|1117.7|1118.3|1117.2|4
1649759260000|2022-04-12 10:27:40|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|0
1649759270000|2022-04-12 10:27:50|1118.6|1118|1118.9|1118.3|1119.2|1118.3|1118.6|1118|1
1649759280000|2022-04-12 10:28:00|1119|1118.4|1119.2|1118.6|1119.2|1118.6|1119|1118.4|0
1649759300000|2022-04-12 10:28:20|1120.1|1119.1|1119.7|1119.1|1120.3|1119.7|1119.7|1118.9|7
1649759310000|2022-04-12 10:28:30|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|0
1649759320000|2022-04-12 10:28:40|1120|1119.3|1120.2|1119.6|1120.2|1119.6|1120|1119.3|0
1649759340000|2022-04-12 10:29:00|1120.1|1119.5|1120.1|1119.5|1120.2|1119.6|1120.1|1119.5|6
1649759350000|2022-04-12 10:29:10|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1
1649759370000|2022-04-12 10:29:30|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|5
1649759380000|2022-04-12 10:29:40|1120.6|1120|1120.2|1119.6|1120.6|1120|1120.2|1119.6|5
1649759390000|2022-04-12 10:29:50|1120.3|1119.7|1121.7|1120.2|1121.7|1120.2|1120.3|1119.6|4
1649759400000|2022-04-12 10:30:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|0
1649759410000|2022-04-12 10:30:10|1121.7|1120.2|1121.5|1120.5|1121.7|1120.5|1121.5|1120.2|3
1649759430000|2022-04-12 10:30:30|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1
1649759440000|2022-04-12 10:30:40|1121.7|1120.2|1122.2|1121.2|1122.2|1121.2|1121.7|1120.2|1
1649759460000|2022-04-12 10:31:00|1122.4|1121.4|1122.7|1121.7|1122.7|1121.7|1122.4|1121.4|2
1649759470000|2022-04-12 10:31:10|1122.6|1121.6|1122.7|1121.7|1122.7|1121.7|1122.6|1121.6|0
1649759480000|2022-04-12 10:31:20|1122.3|1121.4|1122|1121.4|1122.3|1121.4|1122|1121.4|0
1649759490000|2022-04-12 10:31:30|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|0
1649759500000|2022-04-12 10:31:40|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1649759510000|2022-04-12 10:31:50|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|5
1649759600000|2022-04-12 10:33:20|1121.7|1120.9|1122.1|1120.6|1122.2|1120.9|1121.6|1120.1|5
1649759610000|2022-04-12 10:33:30|1122|1121|1122|1121|1122|1121|1122|1121|2
1649759630000|2022-04-12 10:33:50|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1
1649759640000|2022-04-12 10:34:00|1122|1121|1122.1|1121.1|1122.1|1121.1|1122|1121|0
1649759660000|2022-04-12 10:34:20|1122.2|1121.2|1122|1121|1122.2|1121.2|1122|1121|1
1649759670000|2022-04-12 10:34:30|||||||||1
1649759710000|2022-04-12 10:35:10|1122.1|1121.1|1122|1121|1122.1|1121.1|1122|1121|0
1649759730000|2022-04-12 10:35:30|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1
1649759740000|2022-04-12 10:35:40|1122|1121|1122|1121|1122|1121|1122|1121|0
1649759760000|2022-04-12 10:36:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|0
1649759770000|2022-04-12 10:36:10|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|0
1649759790000|2022-04-12 10:36:30|1121.3|1120.7|1121.2|1120.2|1121.3|1120.7|1121.2|1120.2|0
1649759800000|2022-04-12 10:36:40|1121|1120.4|1121.1|1120.1|1121.5|1120.4|1121|1120|0
1649759810000|2022-04-12 10:36:50|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1649759820000|2022-04-12 10:37:00|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|2
1649759840000|2022-04-12 10:37:20|1120.2|1119.6|1120.6|1119.1|1120.6|1119.6|1119.8|1119.1|5
1649759860000|2022-04-12 10:37:40|1120.1|1119.5|1120.6|1119.1|1120.6|1119.5|1120.1|1119|1
1649759870000|2022-04-12 10:37:50|1120.8|1119.8|1120.7|1119.2|1121.1|1119.8|1120.2|1119.1|1
1649759880000|2022-04-12 10:38:00|1120.5|1119|1120.6|1119.1|1120.6|1119.4|1120|1119|0
1649759900000|2022-04-12 10:38:20|||||||||13
1649759940000|2022-04-12 10:39:00|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1649759950000|2022-04-12 10:39:10|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1649759960000|2022-04-12 10:39:20|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|1
1649759970000|2022-04-12 10:39:30|1120.2|1119.2|1119.1|1117.6|1120.2|1119.2|1119|1117.6|5
1649759980000|2022-04-12 10:39:40|1118.8|1117.8|1118.4|1116.9|1119.1|1117.8|1118|1116.8|3
1649759990000|2022-04-12 10:39:50|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1649760000000|2022-04-12 10:40:00|1118.6|1117.1|1118.5|1117|1118.7|1117.2|1118.5|1117|1
1649760010000|2022-04-12 10:40:10|1118.6|1117.1|1118.5|1117|1118.6|1117.1|1118.5|1117|0
1649760020000|2022-04-12 10:40:20|1118.6|1117.1|1118.5|1117|1118.6|1117.1|1118.5|1117|0
1649760030000|2022-04-12 10:40:30|1117.9|1117.3|1118|1117.4|1118.3|1117.4|1117.8|1116.8|6
1649760040000|2022-04-12 10:40:40|1118.5|1117.5|1118.8|1118.2|1118.9|1118.2|1118.4|1117.5|2
1649760050000|2022-04-12 10:40:50|1119|1118|1119.5|1118.5|1119.6|1118.6|1118.8|1118|1
1649760060000|2022-04-12 10:41:00|1119.2|1118.6|1119.6|1118.1|1119.6|1118.6|1119.2|1118.1|1
1649760070000|2022-04-12 10:41:10|1119.7|1118.2|1119.6|1118.1|1119.7|1118.2|1119.6|1118.1|0
1649760090000|2022-04-12 10:41:30|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|0
1649760100000|2022-04-12 10:41:40|1120.9|1119.4|1120.1|1119.1|1120.9|1119.6|1120|1119|3
1649760110000|2022-04-12 10:41:50|1120.3|1119.3|1121|1119.5|1121|1119.5|1120.3|1119.3|2
1649760120000|2022-04-12 10:42:00|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1649760130000|2022-04-12 10:42:10|1121.2|1120.6|1121.1|1120.1|1121.2|1120.6|1121.1|1120.1|2
1649760140000|2022-04-12 10:42:20|1121.2|1119.7|1121.1|1119.6|1121.2|1119.7|1121.1|1119.6|0
1649760150000|2022-04-12 10:42:30|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1649760170000|2022-04-12 10:42:50|1120.4|1119.4|1120.8|1119.8|1121|1119.8|1120.4|1119.4|0
1649760180000|2022-04-12 10:43:00|1121.1|1119.6|1121|1120|1121.1|1120|1120.9|1119.6|0
1649760210000|2022-04-12 10:43:30|1120.7|1120.1|1120.8|1119.8|1120.8|1120.1|1120.7|1119.8|0
1649760220000|2022-04-12 10:43:40|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1649760240000|2022-04-12 10:44:00|1120.5|1119.9|1120.7|1119.7|1120.7|1119.9|1120.5|1119.7|0
1649760250000|2022-04-12 10:44:10|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|0
1649760260000|2022-04-12 10:44:20|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1649760300000|2022-04-12 10:45:00|1120.6|1119.6|1120.3|1119.7|1120.6|1119.7|1120.3|1119.6|0
1649760320000|2022-04-12 10:45:20|1120.7||1120.7||1120.7||1120.7||1
1649760330000|2022-04-12 10:45:30|1120.6|1120|1120.7|1120.1|1120.7|1120.1|1120.6|1120|0
1649760340000|2022-04-12 10:45:40|1120.6|1120|1120.5|1119.5|1120.6|1120|1120.5|1119.5|1
1649760350000|2022-04-12 10:45:50|1120.3|1119.7|1120.7|1119.7|1120.8|1119.8|1120.3|1119.6|1
1649760360000|2022-04-12 10:46:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1649760370000|2022-04-12 10:46:10|1120.7|1120.1|1121.7|1120.7|1121.7|1120.7|1120.7|1120.1|1
1649760390000|2022-04-12 10:46:30|1121.8|1120.8|1122.7|1122.1|1123|1122.2|1121.6|1120.6|16
1649760400000|2022-04-12 10:46:40|1122.8|1121.8|1122.4|1121.4|1122.8|1121.8|1122.4|1121.2|1
1649760410000|2022-04-12 10:46:50|1122.2|1121.2|1122.5|1121.5|1122.5|1121.5|1122.2|1120.9|0
1649760420000|2022-04-12 10:47:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|0
1649760430000|2022-04-12 10:47:10|1122.8|1121.3|1123.1|1121.6|1123.1|1121.6|1122.8|1121.3|0
1649760440000|2022-04-12 10:47:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1649760450000|2022-04-12 10:47:30|1122.8|1121.8|1123|1122|1123|1122|1122.8|1121.8|0
1649760460000|2022-04-12 10:47:40|1123.1|1122.1|1123.5|1122|1123.5|1122.2|1123.1|1122|0
1649760470000|2022-04-12 10:47:50|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1649760480000|2022-04-12 10:48:00|1123.1|1122.1|1122.7|1122.1|1123.1|1122.1|1122.7|1122.1|1
1649760490000|2022-04-12 10:48:10|1122.8|1122.2|1122|1121|1122.9|1122.2|1121.9|1121|3
1649760500000|2022-04-12 10:48:20|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.4|1120.1|3
1649760510000|2022-04-12 10:48:30|1122|1121|1122|1121|1122.1|1121.1|1122|1121|0
1649760520000|2022-04-12 10:48:40|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122|1121|0
1649760560000|2022-04-12 10:49:20|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1649760570000|2022-04-12 10:49:30|||||||||1
1649760600000|2022-04-12 10:50:00|1122.6|1121.6|1123.4|1122.4|1123.5|1122.9|1122.4|1121.6|1
1649760610000|2022-04-12 10:50:10|1123|1122.7|1123.3|1122.7|1123.4|1122.7|1123|1122.4|3
1649760620000|2022-04-12 10:50:20|1123.6|1123|1123.3|1122.3|1123.6|1123|1123.3|1122.3|4
1649760630000|2022-04-12 10:50:30|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1
1649760640000|2022-04-12 10:50:40|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1649760670000|2022-04-12 10:51:10|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1
1649760680000|2022-04-12 10:51:20|1123.2|1122.2|1123.2|1122.6|1123.3|1122.6|1123.2|1122.2|0
1649760710000|2022-04-12 10:51:50|1123.3|1122.7|1123|1122|1123.5|1122.7|1122.5|1121.9|4
1649760720000|2022-04-12 10:52:00|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1649760730000|2022-04-12 10:52:10|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.3|1121.8|0
1649760740000|2022-04-12 10:52:20|1122.9|1121.9|1123.1|1122.1|1123.5|1122.3|1122.9|1121.9|2
1649760760000|2022-04-12 10:52:40|1123.3|1121.8|1123.4|1121.9|1123.4|1122.1|1123.1|1121.6|0
1649760790000|2022-04-12 10:53:10|1122.3|1120.8|1122.5|1121|1122.5|1121|1121.7|1120.6|4
1649760820000|2022-04-12 10:53:40|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1
1649760830000|2022-04-12 10:53:50|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1
1649760840000|2022-04-12 10:54:00|1121.8|1121.2|1122|1121|1122|1121.2|1121.8|1121|0
1649760870000|2022-04-12 10:54:30|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|0
1649760880000|2022-04-12 10:54:40|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|0
1649760910000|2022-04-12 10:55:10|1122|1121.4|1122.1|1121.5|1122.1|1121.5|1122|1121.4|0
1649760930000|2022-04-12 10:55:30|1121.9|1121.3|1122.2|1121.6|1122.7|1121.8|1121.9|1121.2|2
1649760940000|2022-04-12 10:55:40|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|0
1649760950000|2022-04-12 10:55:50|1122.1|1121.1|1122.6|1121.1|1122.6|1121.1|1122|1120.9|2
1649760960000|2022-04-12 10:56:00|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1649760990000|2022-04-12 10:56:30|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1649761000000|2022-04-12 10:56:40|1122.5|1121|1122.1|1121.1|1122.6|1121.1|1122.1|1120.8|8
1649761020000|2022-04-12 10:57:00|1122.3|1120.8|1121.7|1120.7|1122.3|1121.1|1121.7|1120.7|1
1649761030000|2022-04-12 10:57:10|1121.5|1120.9|1121.5|1120.9|1121.5|1120.9|1121.5|1120.9|0
1649761040000|2022-04-12 10:57:20|1121.6|1121|1121.7|1121.1|1121.7|1121.1|1121.6|1121|1
1649761050000|2022-04-12 10:57:30|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|0
1649761060000|2022-04-12 10:57:40|1122|1121|1122.2|1121.2|1122.2|1121.2|1122|1121|1
1649761070000|2022-04-12 10:57:50|1121.5|1120.5|1121.5|1120.9|1121.6|1120.9|1121.5|1120.5|1
1649761080000|2022-04-12 10:58:00|1122|1121|1122.1|1121.1|1122.2|1121.2|1122|1121|9
1649761130000|2022-04-12 10:58:50|1122.2|1121.2|1122.1|1121.1|1122.2|1121.2|1122.1|1121.1|0
1649761140000|2022-04-12 10:59:00|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|2
1649761150000|2022-04-12 10:59:10|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|0
1649761160000|2022-04-12 10:59:20|1122|1121|1121.8|1120.8|1122|1121.4|1121.8|1120.8|2
1649761170000|2022-04-12 10:59:30|1121.6|1121|1121.5|1120.9|1121.6|1121|1121.5|1120.9|0
1649761190000|2022-04-12 10:59:50|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1649761200000|2022-04-12 11:00:00|1121.5|1120.9|1122.3|1121.7|1122.6|1121.7|1121.5|1120.7|5
1649761210000|2022-04-12 11:00:10|1122.4|1121.8|1122.5|1121|1122.7|1121.8|1122.4|1121|1
1649761220000|2022-04-12 11:00:20|1122.2|1121.2|1122.3|1121.7|1122.3|1121.7|1122.2|1121.2|0
1649761240000|2022-04-12 11:00:40|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|0
1649761250000|2022-04-12 11:00:50|1122.6|1122|1122.8|1122.2|1122.8|1122.2|1122.6|1122|1
1649761260000|2022-04-12 11:01:00|1123|1122|1123.4|1121.9|1123.6|1122.2|1122.8|1121.9|4
1649761290000|2022-04-12 11:01:30|1123.2|1122.2|1122.2|1120.7|1123.2|1122.2|1122.2|1120.7|3
1649761300000|2022-04-12 11:01:40|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|0
1649761310000|2022-04-12 11:01:50|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|2
1649761320000|2022-04-12 11:02:00|1122.3|1120.8|1121.9|1120.4|1122.3|1120.8|1121.7|1120.4|1
1649761330000|2022-04-12 11:02:10|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|0
1649761350000|2022-04-12 11:02:30|1121.7|1120.7|1122.2|1121.2|1122.2|1121.2|1121.7|1120.7|4
1649761360000|2022-04-12 11:02:40|1122|1121.4|1122.1|1121.1|1122.2|1121.4|1121.8|1121|0
1649761370000|2022-04-12 11:02:50|1122|1121|1121.8|1120.8|1122|1121|1121.8|1120.8|3
1649761390000|2022-04-12 11:03:10|1121.6|1121|1121.6|1120.1|1121.6|1121|1120.9|1120.1|2
1649761410000|2022-04-12 11:03:30|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649761460000|2022-04-12 11:04:20|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1649761470000|2022-04-12 11:04:30|1121.6|1120.6|1121.2|1120.6|1121.6|1120.6|1121.2|1120.6|12
1649761480000|2022-04-12 11:04:40|1120.5|1119.5|1120.7|1119.2|1120.7|1119.5|1120.3|1119.2|2
1649761490000|2022-04-12 11:04:50|1120.3|1119.7|1121.6|1120.1|1121.6|1120.2|1120.3|1119.7|1
1649761500000|2022-04-12 11:05:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|0
1649761510000|2022-04-12 11:05:10|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|0
1649761520000|2022-04-12 11:05:20|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|5
1649761530000|2022-04-12 11:05:30|1121.2|1120.2|1121.1|1120.1|1121.2|1120.2|1121.1|1120.1|4
1649761540000|2022-04-12 11:05:40|1120.9|1119.4|1121.1|1119.6|1121.1|1119.6|1120.9|1119.4|2
1649761550000|2022-04-12 11:05:50|1121|1120.4|1121.3|1120.3|1121.7|1120.4|1121|1120.2|1
1649761560000|2022-04-12 11:06:00|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|0
1649761580000|2022-04-12 11:06:20|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|2
1649761590000|2022-04-12 11:06:30|1120.3|1119.3|1120.7|1119.2|1120.7|1119.3|1120.3|1119.1|2
1649761600000|2022-04-12 11:06:40|1120.6|1119.1|1120|1119.4|1120.6|1119.4|1120|1119.1|5
1649761610000|2022-04-12 11:06:50|1119.9|1119.3|1118.5|1117|1120.2|1119.3|1118.5|1117|7
1649761620000|2022-04-12 11:07:00|1118.1|1117.1|1118.8|1117.3|1119.2|1118.1|1118.1|1116.9|5
1649761630000|2022-04-12 11:07:10|1118.9|1117.4|1119.3|1117.8|1119.3|1117.8|1118.9|1117.4|2
1649761640000|2022-04-12 11:07:20|1119.2|1117.7|1118.9|1117.9|1119.2|1117.9|1118.9|1117.7|0
1649761650000|2022-04-12 11:07:30|1118.8|1118.2|1119.3|1117.8|1119.3|1118.2|1118.8|1117.8|1
1649761660000|2022-04-12 11:07:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.7|1118.2|1
1649761670000|2022-04-12 11:07:50|1119.9|1118.9|1119.7|1119.1|1119.9|1119.1|1119.7|1118.9|0
1649761680000|2022-04-12 11:08:00|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|0
1649761690000|2022-04-12 11:08:10|1119.7|1119.1|1119.6|1119|1120.6|1119.7|1119.6|1119|3
1649761700000|2022-04-12 11:08:20|1119.8|1118.8|1119.8|1118.3|1120|1118.8|1119.8|1118.3|2
1649761710000|2022-04-12 11:08:30|1119.7|1118.7|1120.5|1119|1120.5|1119.2|1119.5|1118.7|0
1649761720000|2022-04-12 11:08:40|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1649761730000|2022-04-12 11:08:50|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1649761740000|2022-04-12 11:09:00|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1649761750000|2022-04-12 11:09:10|1120.1|1119.5|1120.1|1119.5|1120.1|1119.5|1120.1|1119.5|0
1649761760000|2022-04-12 11:09:20|1120|1119.4|1120.6|1120|1120.9|1120|1120|1119.4|1
1649761770000|2022-04-12 11:09:30|1121.1|1119.6|1120.5|1119.9|1121.1|1119.9|1120.5|1119.6|0
1649761780000|2022-04-12 11:09:40|1120.4|1119.8|1120.4|1119.4|1120.4|1119.8|1120.4|1119.4|1
1649761790000|2022-04-12 11:09:50|1120.2|1119.6|1120.2|1119.2|1120.2|1119.6|1120.2|1119.2|0
1649761800000|2022-04-12 11:10:00|1120.3|1119.3|1120|1119.4|1120.3|1119.5|1120|1119.3|11
1649761810000|2022-04-12 11:10:10|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1
1649761820000|2022-04-12 11:10:20|1119.8|1119.2|1120.6|1119.1|1120.6|1119.2|1119.7|1119.1|7
1649761830000|2022-04-12 11:10:30|1120.5|1119|1120|1119|1120.6|1119.2|1120|1118.7|0
1649761840000|2022-04-12 11:10:40|1119.8|1118.8|1119.9|1118.9|1119.9|1118.9|1119.8|1118.8|1
1649761850000|2022-04-12 11:10:50|1119.5|1119|1120.5|1119|1120.5|1119|1119.5|1119|1
1649761860000|2022-04-12 11:11:00|1120.6|1119.1|1120.3|1118.8|1120.6|1119.2|1120.2|1118.8|0
1649761880000|2022-04-12 11:11:20|1120.5|1119.3|1120.6|1119.1|1120.6|1119.3|1120.5|1119|0
1649761890000|2022-04-12 11:11:30|1120.2|1118.7|1120.3|1118.8|1120.3|1118.8|1120.2|1118.7|0
1649761910000|2022-04-12 11:11:50|1119.8|1119.2|1119.7|1119.1|1119.8|1119.2|1119.7|1119.1|0
1649761920000|2022-04-12 11:12:00|1119.8|1119.2|1119.5|1118.9|1119.8|1119.2|1119.5|1118.9|0
1649761930000|2022-04-12 11:12:10|1119.4|1118.4|1119.1|1118.5|1119.4|1118.5|1119.1|1118.4|1
1649761940000|2022-04-12 11:12:20|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1649761950000|2022-04-12 11:12:30|1119.7|1118.7|1119.9|1118.9|1119.9|1118.9|1119.2|1118.6|2
1649761970000|2022-04-12 11:12:50|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1649762020000|2022-04-12 11:13:40|1119.5|1118.9|1119.7|1118.7|1119.7|1118.9|1119.5|1118.7|0
1649762030000|2022-04-12 11:13:50|1120.3|1118.8|1120.3|1119.3|1120.3|1119.3|1120.1|1118.8|2
1649762040000|2022-04-12 11:14:00||1118.8||1118.8||1118.8||1118.8|0
1649762050000|2022-04-12 11:14:10|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649762060000|2022-04-12 11:14:20|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1
1649762070000|2022-04-12 11:14:30|1120.2|1118.7|1119.6|1119|1120.2|1119|1119.6|1118.7|0
1649762080000|2022-04-12 11:14:40|1119.5|1118.9|1119.3|1118.3|1119.5|1118.9|1119.3|1118.3|1
1649762090000|2022-04-12 11:14:50|1119.2|1118.6|1120.2|1118.7|1120.2|1118.9|1119.2|1118.6|0
1649762100000|2022-04-12 11:15:00|1120.3|1118.8|1119.2|1118.2|1120.3|1119|1119.1|1118.1|27
1649762110000|2022-04-12 11:15:10|1119.1|1118.5|1118.8|1118.2|1119.6|1118.6|1118.8|1117.9|3
1649762120000|2022-04-12 11:15:20|1119|1118|1118.8|1118.2|1119|1118.2|1118.8|1118|0
1649762140000|2022-04-12 11:15:40|1120|1118.5|1119.7|1118.2|1120|1118.5|1119.7|1118.2|5
1649762150000|2022-04-12 11:15:50|1119.8|1118.3|1119.4|1118.4|1119.8|1118.4|1119.4|1118.3|0
1649762160000|2022-04-12 11:16:00|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|0
1649762180000|2022-04-12 11:16:20|1118.9|1117.9|1118.6|1118|1118.9|1118|1118.6|1117.9|1
1649762190000|2022-04-12 11:16:30|1119.1|1118.1|1119.1|1118.1|1119.3|1118.6|1118.8|1118.1|0
1649762200000|2022-04-12 11:16:40|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1
1649762210000|2022-04-12 11:16:50|1118.7|1118.1|1118.8|1117.3|1118.8|1118.1|1118.7|1117.3|1
1649762220000|2022-04-12 11:17:00|1118.5|1117.5|1119.1|1118.5|1119.2|1118.5|1118.5|1117.3|31
1649762230000|2022-04-12 11:17:10|1119.2|1118.2|1119.1|1118.5|1119.2|1118.5|1119.1|1118.1|0
1649762250000|2022-04-12 11:17:30|1119.2|1118.2|1119.1|1118.5|1119.2|1118.5|1119.1|1118.2|0
1649762260000|2022-04-12 11:17:40|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1649762270000|2022-04-12 11:17:50|1118.9|1118.3|1118.5|1117.5|1118.9|1118.3|1118.4|1117.4|1
1649762280000|2022-04-12 11:18:00|1118.1|1117|1118.5|1117.5|1118.8|1117.5|1118.1|1117|0
1649762290000|2022-04-12 11:18:10|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|0
1649762320000|2022-04-12 11:18:40|1118.5|1117.9|1119|1118|1119|1118|1118.5|1117.9|1
1649762330000|2022-04-12 11:18:50|1119.3|1117.8|1119.5|1118|1119.5|1118|1119.3|1117.8|0
1649762350000|2022-04-12 11:19:10|1119.4|1117.9|1119.1|1118.1|1119.4|1118.1|1119.1|1117.9|0
1649762360000|2022-04-12 11:19:20|1118.3|1116.8|1118.9|1117.9|1118.9|1117.9|1118.2|1116.7|4
1649762370000|2022-04-12 11:19:30|1119.2|1117.7|1119|1118|1119.3|1118|1119|1117.7|0
1649762380000|2022-04-12 11:19:40|1118.6|1118.1|1118.9|1117.9|1119|1118.1|1118.6|1117.9|0
1649762390000|2022-04-12 11:19:50|1118.8|1118.2|1119.7|1118.2|1119.7|1118.2|1118.8|1117.9|2
1649762400000|2022-04-12 11:20:00|1119.4|1117.9|1118.1|1117.5|1119.4|1117.9|1118.1|1117.3|1
1649762410000|2022-04-12 11:20:10|1118.2|1117.2|1118.5|1117|1118.5|1117.2|1118|1117|1
1649762420000|2022-04-12 11:20:20|1118.6|1117.1|1118.9|1117.4|1118.9|1117.4|1118.6|1117.1|0
1649762430000|2022-04-12 11:20:30|1118.4|1117.8|1118.4|1117.4|1118.4|1117.8|1118.3|1117.4|0
1649762450000|2022-04-12 11:20:50|1118|1116.9|1117.9|1116.9|1118|1116.9|1117.9|1116.9|0
1649762460000|2022-04-12 11:21:00|1118|1117|1118|1117|1118|1117|1118|1117|0
1649762500000|2022-04-12 11:21:40|1118.5||1118.5||1118.5||1118.5||10
1649762510000|2022-04-12 11:21:50|1118.2|1117.2|1117.7|1117.1|1118.2|1117.2|1117.7|1116.9|1
1649762520000|2022-04-12 11:22:00|1117.6|1117|1117.1|1116.5|1117.6|1117|1117|1116.4|2
1649762530000|2022-04-12 11:22:10|1117.2|1116.2|1117.2|1116.6|1117.8|1116.6|1117.2|1116.1|5
1649762540000|2022-04-12 11:22:20|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|0
1649762550000|2022-04-12 11:22:30|1116.2|1115.6|1114.7|1113.7|1116.2|1115.6|1114.7|1113.7|33
1649762560000|2022-04-12 11:22:40|1114.5|1113.9|1115.5|1114.5|1115.5|1114.5|1114.5|1113.9|5
1649762570000|2022-04-12 11:22:50|1115.2|1114.6|1115.8|1114.8|1115.8|1114.8|1114.8|1113.8|21
1649762580000|2022-04-12 11:23:00|1116|1114.5|1114.9|1113.9|1116|1114.6|1114.9|1113.9|19
1649762590000|2022-04-12 11:23:10|1115.3|1113.8|1116.2|1114.7|1116.3|1115|1115.1|1113.8|4
1649762610000|2022-04-12 11:23:30|1116|1115|1116|1115|1116|1115|1116|1115|0
1649762630000|2022-04-12 11:23:50|1116.3|1114.8|1116.3|1114.8|1116.3|1115|1116|1114.7|0
1649762640000|2022-04-12 11:24:00|1116.2|1114.7|1116.7|1115.2|1116.8|1115.3|1115.7|1114.7|5
1649762650000|2022-04-12 11:24:10|1116.4|1115.8|1116.4|1114.9|1116.8|1115.8|1116.4|1114.9|1
1649762660000|2022-04-12 11:24:20|1116.2|1114.7|1116.3|1114.8|1116.3|1114.8|1116.2|1114.7|0
1649762680000|2022-04-12 11:24:40|1116.1|1115.1|1116.4|1115.8|1116.6|1115.8|1116.1|1115.1|0
1649762700000|2022-04-12 11:25:00|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|0
1649762710000|2022-04-12 11:25:10|1116.8|1115.8|1116.1|1115.1|1116.8|1116|1116.1|1115.1|1
1649762730000|2022-04-12 11:25:30|1116.2|1115.2|1116.4|1115.4|1116.4|1115.4|1116.2|1115.2|1
1649762740000|2022-04-12 11:25:40|1116.6|1115.1|1116.5|1115|1116.6|1115.1|1116.5|1115|0
1649762750000|2022-04-12 11:25:50|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|0
1649762760000|2022-04-12 11:26:00|1116.4|1115.4|1117.3|1115.8|1117.4|1115.9|1116.4|1115|5
1649762770000|2022-04-12 11:26:10|1117|1116.4|1117.8|1116.3|1117.8|1116.4|1117|1116.3|0
1649762810000|2022-04-12 11:26:50|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|0
1649762820000|2022-04-12 11:27:00|1117|1116.4|1116.7|1115.2|1117|1116.4|1116.4|1115.2|1
1649762840000|2022-04-12 11:27:20|||||||||1
1649762850000|2022-04-12 11:27:30|1116.8|1115.3|1116.8|1115.3|1117.1|1115.8|1116.5|1115.3|3
1649762870000|2022-04-12 11:27:50|1116.7|1115.2|1116.6|1115.1|1116.7|1115.2|1116.6|1115.1|0
1649762880000|2022-04-12 11:28:00|1116.7|1115.2|1116.5|1115.5|1116.7|1115.5|1116.5|1115.2|0
1649762900000|2022-04-12 11:28:20|1117|1115.8|1116.8|1115.8|1117|1115.8|1116.8|1115.8|3
1649762910000|2022-04-12 11:28:30|1116.6|1116|1116.7|1115.7|1116.8|1116|1116.6|1115.7|0
1649762920000|2022-04-12 11:28:40|1116.6|1116|1116.8|1115.3|1116.8|1116|1116.5|1115.3|1
1649762930000|2022-04-12 11:28:50|1116.5|1115.5|1116.3|1115.3|1116.5|1115.5|1116.3|1115.3|0
1649762950000|2022-04-12 11:29:10|1116.4|1115.4|1116.3|1115.3|1116.4|1115.6|1116.2|1115.3|0
1649762960000|2022-04-12 11:29:20|1116.1|1115.1|1116.3|1114.8|1116.3|1115.1|1116.1|1114.8|0
1649762970000|2022-04-12 11:29:30|1116|1115|1116.4|1115.4|1116.5|1115.4|1116|1114.9|0
1649762980000|2022-04-12 11:29:40|1116.5|1115|1115.9|1114.9|1116.5|1115.1|1115.7|1114.9|5
1649763000000|2022-04-12 11:30:00|1116.1|1115.5|1116.8|1115.3|1116.8|1116.2|1116.1|1115.3|10
1649763010000|2022-04-12 11:30:10|1116.7|1115.2|1116.6|1115.1|1116.7|1115.3|1116.3|1115|1
1649763020000|2022-04-12 11:30:20||1115.6||1115.6||1115.6||1115.6|0
1649763030000|2022-04-12 11:30:30|1116.8|1115.3|1116.8|1115.3|1116.8|1115.5|1116.5|1115.3|0
1649763040000|2022-04-12 11:30:40|1116.7|1115.2|1116.6|1115.1|1116.7|1115.2|1116.6|1115.1|0
1649763060000|2022-04-12 11:31:00|1116.4|1115.4|1116.6|1115.6|1116.6|1115.6|1116.4|1115.4|0
1649763090000|2022-04-12 11:31:30|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|0
1649763100000|2022-04-12 11:31:40|1116.9|1115.4|1116.8|1115.3|1116.9|1115.5|1116.5|1115.3|0
1649763120000|2022-04-12 11:32:00|1116|1115.4|1116.8|1115.3|1116.8|1115.4|1116|1115.3|0
1649763130000|2022-04-12 11:32:10|1116.3|1115.7|1116.4|1115.4|1116.4|1115.7|1116.3|1115.3|0
1649763150000|2022-04-12 11:32:30|1116.1|1115.5|1115.9|1114.4|1116.1|1115.5|1115.5|1114.4|3
1649763160000|2022-04-12 11:32:40|1115.7|1115.3|1115.9|1114.4|1115.9|1115.3|1115.7|1114.4|1
1649763170000|2022-04-12 11:32:50|1116.3|1114.8|1116.1|1115.5|1116.4|1115.5|1116.1|1114.8|0
1649763180000|2022-04-12 11:33:00|1116.3|1115.3|1116.2|1115.6|1116.4|1115.6|1116.2|1115.3|0
1649763190000|2022-04-12 11:33:10|1116.3|1115.3|1116.5|1115|1116.8|1115.3|1116.3|1115|1
1649763200000|2022-04-12 11:33:20|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|0
1649763230000|2022-04-12 11:33:50|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1649763240000|2022-04-12 11:34:00|1116.6|1115.6|1116.6|1115.6|1116.9|1115.6|1116.6|1115.4|0
1649763250000|2022-04-12 11:34:10|1117.2|1116.2|1117.9|1116.4|1117.9|1116.8|1117.1|1116.2|4
1649763260000|2022-04-12 11:34:20|1118.4|1116.9|1118|1117|1118.4|1117|1118|1116.8|0
1649763270000|2022-04-12 11:34:30|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|0
1649763280000|2022-04-12 11:34:40|1118.2|1116.7|1117.8|1116.8|1118.2|1116.8|1117.8|1116.7|1
1649763290000|2022-04-12 11:34:50|1117.9|1116.4|1118.3|1116.8|1118.3|1116.8|1117.9|1116.4|2
1649763300000|2022-04-12 11:35:00|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|0
1649763310000|2022-04-12 11:35:10|1118.3|1117.3|1118.4|1117.4|1118.4|1117.4|1118.3|1117.3|0
1649763320000|2022-04-12 11:35:20|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1
1649763330000|2022-04-12 11:35:30|1118|1117.4|1118.1|1117.1|1118.1|1117.4|1117.9|1116.9|0
1649763340000|2022-04-12 11:35:40|1118.4|1116.9|1118.5|1117.5|1118.5|1117.6|1118.2|1116.9|0
1649763350000|2022-04-12 11:35:50|1118.9|1117.4|1118.5|1117.5|1118.9|1117.5|1118.5|1117.4|0
1649763360000|2022-04-12 11:36:00|1118.4|1117.8|1118.3|1117.7|1118.7|1118.1|1118.3|1117.5|0
1649763380000|2022-04-12 11:36:20|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|0
1649763390000|2022-04-12 11:36:30|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|0
1649763410000|2022-04-12 11:36:50|1117.3|1116.7|1117.7|1116.2|1117.7|1116.7|1117.3|1116.2|1
1649763420000|2022-04-12 11:37:00|1117.4|1116.4|1117.6|1116.6|1117.6|1117|1117.4|1116.4|0
1649763440000|2022-04-12 11:37:20|1117.7|1116.7|1118.2|1116.7|1118.2|1116.7|1117.7|1116.7|1
1649763450000|2022-04-12 11:37:30|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|2
1649763480000|2022-04-12 11:38:00|1118|1117|1117.6|1116.6|1118.2|1117|1117.5|1116.6|1
1649763490000|2022-04-12 11:38:10|1117.4|1116.4|1117.2|1116.6|1117.4|1116.6|1117.2|1116.3|0
1649763500000|2022-04-12 11:38:20|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|0
1649763510000|2022-04-12 11:38:30|1118.1|1116.6|1118.2|1116.7|1118.2|1116.7|1118.1|1116.6|2
1649763520000|2022-04-12 11:38:40|1118.3|1116.8|1118.2|1116.7|1118.3|1116.8|1118.1|1116.6|0
1649763540000|2022-04-12 11:39:00|1117.7|1116.3|1117.8|1116.3|1117.8|1116.3|1117.7|1116.3|1
1649763550000|2022-04-12 11:39:10|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|0
1649763560000|2022-04-12 11:39:20|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|0
1649763580000|2022-04-12 11:39:40|1116.7|1116.1|1117.3|1115.8|1117.3|1116.1|1116.7|1115.8|1
1649763590000|2022-04-12 11:39:50|1117|1116|1117|1116|1117.1|1116.1|1116.6|1115.5|4
1649763600000|2022-04-12 11:40:00|1117.1|1116.1|1117|1116.4|1117.3|1116.4|1117|1116.1|1
1649763610000|2022-04-12 11:40:10|1116.9|1116.3|1117|1116.4|1117|1116.4|1116.9|1116.3|0
1649763620000|2022-04-12 11:40:20|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|0
1649763630000|2022-04-12 11:40:30|1117.4|1115.9|1117.3|1115.8|1117.4|1115.9|1117.3|1115.8|3
1649763660000|2022-04-12 11:41:00|1117.1|1116.1|1117.2|1115.7|1117.2|1116.1|1117.1|1115.7|5
1649763680000|2022-04-12 11:41:20|1117|1116|1117.1|1116.1|1117.1|1116.1|1117|1116|0
1649763690000|2022-04-12 11:41:30|1117|1116.4|1117.2|1116.6|1117.2|1116.6|1117|1116.4|0
1649763700000|2022-04-12 11:41:40|1117.4|1116.4|1117.1|1116.5|1117.4|1116.5|1117.1|1116.4|1
1649763710000|2022-04-12 11:41:50|1117.4|1116.4|1117.6|1116.1|1117.6|1117|1117.2|1116.1|1
1649763720000|2022-04-12 11:42:00|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|0
1649763780000|2022-04-12 11:43:00|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1
1649763810000|2022-04-12 11:43:30|1116.8|1115.3|1116.5|1115|1116.8|1115.3|1116.4|1114.9|0
1649763840000|2022-04-12 11:44:00|||||||||1
1649763850000|2022-04-12 11:44:10|1116.1|1115.1|1116|1115|1116.1|1115.2|1115.8|1114.9|0
1649763860000|2022-04-12 11:44:20|1115.8|1115.2|1115.7|1115.1|1115.8|1115.2|1115.7|1115.1|0
1649763880000|2022-04-12 11:44:40|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|5
1649763890000|2022-04-12 11:44:50|1116.2|1115.2|1116.3|1115.3|1116.6|1115.3|1116.2|1115|0
1649763900000|2022-04-12 11:45:00|1116.6|1115.1|1116.3|1115.3|1116.6|1115.4|1116.3|1115.1|0
1649763920000|2022-04-12 11:45:20|1116.1|1115.1|1116.2|1114.7|1116.2|1115.1|1115.9|1114.7|0
1649763930000|2022-04-12 11:45:30|1115.9|1114.9|1116|1114.5|1116|1114.9|1115.9|1114.5|1
1649763950000|2022-04-12 11:45:50|1115.8|1114.3|1115.4|1114.4|1115.8|1114.4|1115.4|1114.3|0
1649763960000|2022-04-12 11:46:00|1115.6|1114.6|1115.4|1114.4|1115.6|1114.6|1115.4|1114.4|0
1649763970000|2022-04-12 11:46:10|1115.5|1114.5|1115.5|1114.9|1115.6|1115|1115.5|1114.5|1
1649763980000|2022-04-12 11:46:20|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|0
1649764000000|2022-04-12 11:46:40|1115.5|1114.9|1115.8|1114.8|1115.8|1114.9|1115.5|1114.7|0
1649764020000|2022-04-12 11:47:00|1116.2|1114.7|1116.1|1114.6|1116.2|1114.7|1115.8|1114.3|2
1649764030000|2022-04-12 11:47:10|1116|1114.5|1115.5|1114.5|1116|1114.5|1115.4|1114.4|0
1649764060000|2022-04-12 11:47:40|1116.1|1114.6|1116|1114.5|1116.1|1114.6|1116|1114.5|1
1649764070000|2022-04-12 11:47:50|1115.8|1114.8|1115.6|1114.6|1115.8|1115|1115.6|1114.6|0
1649764080000|2022-04-12 11:48:00|1115.9|1114.9|1116|1115.4|1116.5|1115.4|1115.9|1114.9|2
1649764090000|2022-04-12 11:48:10|1116.2|1115.2|1116|1115.4|1116.3|1115.4|1116|1115.2|0
1649764100000|2022-04-12 11:48:20|1116.2|1115.2|1116.7|1115.2|1116.7|1115.2|1116.2|1115.2|0
1649764110000|2022-04-12 11:48:30|1116.2||1116.2||1116.2||1116.2||0
1649764120000|2022-04-12 11:48:40|1116.3|1115.3|1116.8|1115.3|1116.8|1115.4|1116.3|1115.3|1
1649764130000|2022-04-12 11:48:50|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|0
1649764140000|2022-04-12 11:49:00|1116.8|1115.3|1116.5|1115.5|1116.8|1115.5|1116.5|1115.3|0
1649764150000|2022-04-12 11:49:10|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|0
1649764170000|2022-04-12 11:49:30|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|0
1649764180000|2022-04-12 11:49:40|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|0
1649764190000|2022-04-12 11:49:50|1116.5|1115.9|1116.2|1115.6|1116.5|1115.9|1116.2|1115.5|5
1649764200000|2022-04-12 11:50:00|1116.5|1115.9|1116.8|1115.8|1116.9|1116|1116.5|1115.7|0
1649764210000|2022-04-12 11:50:10|1116.6|1116|1117.2|1116.2|1117.2|1116.2|1116.6|1115.6|4
1649764220000|2022-04-12 11:50:20|1117|1116.4|1116.4|1115.8|1117.1|1116.4|1116.4|1115.6|1
1649764240000|2022-04-12 11:50:40|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|0
1649764250000|2022-04-12 11:50:50|1116.2|1115.2|1116.4|1115.8|1116.4|1115.8|1116.2|1115.2|0
1649764260000|2022-04-12 11:51:00|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|0
1649764280000|2022-04-12 11:51:20|1116.7|1115.7|1117.2|1115.7|1117.4|1116.2|1116.7|1115.7|2
1649764290000|2022-04-12 11:51:30|1116.9|1115.9|1116.7|1115.7|1116.9|1115.9|1116.7|1115.7|1
1649764320000|2022-04-12 11:52:00|1116|1115.4|1115.9|1114.9|1116|1115.4|1115.9|1114.9|2
1649764330000|2022-04-12 11:52:10|1116|1115|1116|1115|1116|1115|1116|1115|0
1649764340000|2022-04-12 11:52:20|1115.9|1114.9|1116|1115|1116|1115|1115.9|1114.9|0
1649764350000|2022-04-12 11:52:30|1115.9|1114.9|1116|1115|1116|1115|1115.9|1114.9|0
1649764370000|2022-04-12 11:52:50|1116.3|1115.3|1116.7|1115.7|1117.1|1115.7|1116.3|1115.3|1
1649764380000|2022-04-12 11:53:00|1116.5|1115.5|1116.7|1115.7|1116.9|1115.7|1116.5|1115.3|3
1649764440000|2022-04-12 11:54:00|1117|1115.5|1116.1|1115.1|1117|1115.6|1116.1|1115.1|4
1649764450000|2022-04-12 11:54:10|1117.2|1115.5|1116.8|1115.8|1117.2|1115.8|1116.8|1115.5|0
1649764460000|2022-04-12 11:54:20|1117|1116.2|1116.9|1116.3|1117|1116.3|1116.9|1116|2
1649764470000|2022-04-12 11:54:30|1117|1116|1116.4|1115.4|1117|1116.3|1116.4|1115.4|5
1649764480000|2022-04-12 11:54:40|1116.3|1115.7|1116.8|1115.8|1116.8|1116.1|1116.3|1115.7|0
1649764490000|2022-04-12 11:54:50|1116.6|1116|1116.2|1115.2|1117.1|1116|1116.2|1115.2|2
1649764500000|2022-04-12 11:55:00|1116.3|1115.3|1116.5|1115.9|1116.9|1115.9|1116.3|1115.2|1
1649764510000|2022-04-12 11:55:10|1116.7|1115.7|1117|1115.5|1117|1115.7|1116.7|1115.5|1
1649764520000|2022-04-12 11:55:20|1117.1|1115.6|1116.8|1115.3|1117.1|1115.9|1116.5|1115.3|0
1649764530000|2022-04-12 11:55:30|1117.1|1115.6|1117.1|1115.6|1117.2|1115.9|1116.8|1115.6|0
1649764540000|2022-04-12 11:55:40|1116.8|1115.8|1116|1115.4|1116.8|1115.9|1116|1115.2|0
1649764550000|2022-04-12 11:55:50|1115.9|1115.3|1116|1115|1116|1115.3|1115.6|1114.9|1
1649764560000|2022-04-12 11:56:00|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1649764570000|2022-04-12 11:56:10|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1649764580000|2022-04-12 11:56:20|1116.2|1115.2|1116.1|1115.1|1116.2|1115.2|1116.1|1115.1|0
1649764600000|2022-04-12 11:56:40|1116|1115.4|1116.1|1114.6|1116.2|1115.4|1115.6|1114.5|0
1649764610000|2022-04-12 11:56:50|1115.9|1114.9|1116.1|1115.1|1116.1|1115.1|1115.9|1114.9|0
1649764620000|2022-04-12 11:57:00|1116|1115.4|1116.2|1114.7|1116.2|1115.4|1116|1114.7|2
1649764640000|2022-04-12 11:57:20|1115.9|1114.9|1115.9|1114.9|1116.2|1114.9|1115.9|1114.7|0
1649764650000|2022-04-12 11:57:30|1115.7|1115.1|1115.5|1114.9|1115.7|1115.1|1115.5|1114.9|2
1649764660000|2022-04-12 11:57:40|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|0
1649764690000|2022-04-12 11:58:10|1115.6|1115|1115.9|1114.9|1116|1115|1115.6|1114.9|3
1649764710000|2022-04-12 11:58:30|1115.7|1115.1|1115.6|1115|1115.7|1115.1|1115.6|1115|0
1649764720000|2022-04-12 11:58:40|1115.9|1115.3|1115.9|1114.4|1116|1115.3|1115.4|1114.3|4
1649764730000|2022-04-12 11:58:50|1115.5|1114.5|1115.2|1114.2|1115.6|1114.6|1115.2|1114.2|1
1649764740000|2022-04-12 11:59:00|1115.1|1114.5|1115|1114.4|1115.1|1114.5|1114.9|1114.3|3
1649764750000|2022-04-12 11:59:10|1115.1|1114.5|1115.5|1114.9|1115.9|1114.9|1115.1|1114.4|1
1649764780000|2022-04-12 11:59:40|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|0
1649764800000|2022-04-12 12:00:00|1115.5|1114.9|1115.7|1115.1|1115.9|1115.1|1115.5|1114.2|1
1649764810000|2022-04-12 12:00:10|1115.8|1115.2|1115.7|1114.7|1116.3|1115.3|1115.7|1114.6|4
1649764820000|2022-04-12 12:00:20|1115.5|1114.9|1115.7|1114.2|1115.7|1114.9|1115.5|1114.2|0
1649764830000|2022-04-12 12:00:30|1115.4|1114.4|1115.3|1114.3|1115.4|1114.4|1115.3|1114.3|0
1649764860000|2022-04-12 12:01:00|1115|1114.4|1115|1114.4|1115|1114.4|1114.9|1114.3|0
1649764900000|2022-04-12 12:01:40|1115.2|1114.2|1115.5|1114.5|1115.5|1114.6|1115.1|1114.2|2
1649764910000|2022-04-12 12:01:50|1115.4|1114.8|1115.7|1114.7|1115.7|1114.8|1115.4|1114.7|0
1649764920000|2022-04-12 12:02:00|1115.9|1114.4|1114.7|1113.7|1115.9|1114.5|1114.7|1113.7|4
1649764930000|2022-04-12 12:02:10|1114.3|1113.3|1113.3|1112.3|1114.3|1113.3|1113.3|1112|4
1649764940000|2022-04-12 12:02:20|1113.1|1112.5|1113.4|1112.4|1113.4|1112.5|1113.1|1112.4|0
1649764960000|2022-04-12 12:02:40|1112.8|1112.2|1113.6|1112.6|1113.6|1112.7|1112.8|1112.2|4
1649765010000|2022-04-12 12:03:30|1113.4|1112.8|1113.2|1112.6|1113.4|1112.8|1113.2|1112.6|3
1649765040000|2022-04-12 12:04:00|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|4
1649765080000|2022-04-12 12:04:40|1112.3|1111.7|1112.4|1111.4|1112.5|1111.9|1112.3|1111.4|12
1649765090000|2022-04-12 12:04:50|1111.5|1110.9|1110.2|1109.2|1111.9|1111.3|1110.2|1109.2|47
1649765100000|2022-04-12 12:05:00|1110.4|1109.4|1110.7|1110.1|1111.1|1110.1|1110.4|1109.4|4
1649765110000|2022-04-12 12:05:10|1110.8|1110.2|1110.5|1109.9|1111.1|1110.5|1110.5|1109.9|5
1649765120000|2022-04-12 12:05:20|1110.4|1109.8|1111.3|1109.8|1111.5|1110.5|1110.4|1109.7|2
1649765130000|2022-04-12 12:05:30|1111|1110|1111.1|1109.6|1111.4|1110|1108.9|1108.1|19
1649765140000|2022-04-12 12:05:40|1111|1109.5|1110.8|1109.8|1111.2|1110.1|1110.7|1109.5|2
1649765150000|2022-04-12 12:05:50|1110.6|1109.6|1110.7|1109.7|1110.9|1109.7|1110.4|1109.4|2
1649765160000|2022-04-12 12:06:00|1110.6|1109.6|1110.7|1109.7|1110.7|1109.7|1110.6|1109.6|1
1649765170000|2022-04-12 12:06:10|1110.8|1109.8|1110.7|1110.1|1110.8|1110.1|1110.7|1109.8|0
1649765180000|2022-04-12 12:06:20|1110.6|1110|1110.7|1110.1|1110.7|1110.1|1110.6|1110|0
1649765190000|2022-04-12 12:06:30|1110.6|1110|1110.4|1109.8|1110.6|1110|1110.3|1109.7|1
1649765210000|2022-04-12 12:06:50|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|0
1649765220000|2022-04-12 12:07:00|1110.6|1109.6|1110.1|1109.1|1110.6|1109.6|1109.8|1109.1|8
1649765230000|2022-04-12 12:07:10|1110|1109.4|1110.3|1109.7|1110.3|1109.7|1110|1109.4|2
1649765240000|2022-04-12 12:07:20|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|7
1649765260000|2022-04-12 12:07:40|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|2
1649765270000|2022-04-12 12:07:50|1108.5|1107|1107.6|1106.6|1108.5|1107.3|1107.5|1106.5|12
1649765280000|2022-04-12 12:08:00|1107.5|1106.5|1107.5|1106.5|1107.6|1106.6|1107.5|1106.5|1
1649765290000|2022-04-12 12:08:10|1107.9|1106.4|1108.1|1107.1|1108.1|1107.3|1107.9|1106.4|1
1649765300000|2022-04-12 12:08:20|1108.4|1107.8|1109.9|1108.4|1109.9|1108.6|1108.4|1107.8|8
1649765310000|2022-04-12 12:08:30|1109.6|1108.6|1109.7|1108.7|1109.7|1108.9|1109.2|1108.1|2
1649765320000|2022-04-12 12:08:40|1110.1|1108.6|1109.7|1108.2|1110.1|1108.8|1109.5|1108|1
1649765330000|2022-04-12 12:08:50|1109.8|1108.3|1109.3|1108.7|1109.8|1108.7|1109.3|1108.3|6
1649765340000|2022-04-12 12:09:00|1109.6|1108.1|1108.9|1108.3|1109.6|1108.4|1108.9|1108.1|1
1649765350000|2022-04-12 12:09:10|1109.1|1107.6|1109|1107.5|1109.1|1107.6|1109|1107.5|1
1649765380000|2022-04-12 12:09:40|1108.7|1107.7|1108.3|1107.3|1108.7|1107.7|1107.9|1107|4
1649765390000|2022-04-12 12:09:50|1108.4|1107.4|1108.3|1107.3|1108.4|1107.4|1108.3|1107.3|0
1649765400000|2022-04-12 12:10:00|1109.1|1107.6|1109|1107.5|1109.1|1107.6|1109|1107.5|1
1649765410000|2022-04-12 12:10:10|1108.7|1107.7|1108.6|1107.1|1108.7|1107.7|1108.6|1107.1|3
1649765420000|2022-04-12 12:10:20|1108.7|1107.2|1108.7|1107.2|1108.7|1107.5|1108.5|1107.2|0
1649765430000|2022-04-12 12:10:30|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1649765440000|2022-04-12 12:10:40|1108.7|1107.2|1108.5|1107.5|1108.7|1107.5|1108.5|1107.2|0
1649765450000|2022-04-12 12:10:50|1108.6|1107.6|1108|1107.4|1108.7|1107.6|1108|1107.1|0
1649765460000|2022-04-12 12:11:00|1107.5|1106.5|1107.6|1106.6|1107.6|1106.6|1107.5|1106.5|1
1649765470000|2022-04-12 12:11:10|1107.7|1106.2|1107.6|1106.6|1107.7|1106.6|1107.5|1106.2|0
1649765480000|2022-04-12 12:11:20|1107.2|1106.2|1106.7|1106.1|1107.2|1106.2|1106.6|1105.8|6
1649765490000|2022-04-12 12:11:30|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.6|1106|0
1649765500000|2022-04-12 12:11:40|1106.8|1106.2|1107.3|1106.3|1107.5|1106.3|1106.8|1106|5
1649765510000|2022-04-12 12:11:50|1107.8|1106.6|1107.7|1106.2|1107.8|1106.6|1107.6|1106.2|1
1649765520000|2022-04-12 12:12:00|1107.3|1106.3|1106.3|1105.3|1107.3|1106.4|1106.3|1105.3|1
1649765530000|2022-04-12 12:12:10|1106.2|1105.6|1106.6|1106|1107|1106.2|1106.2|1105.5|0
1649765540000|2022-04-12 12:12:20|1106.3|1105.7|1106.4|1105.8|1106.9|1106|1106.3|1105.4|1
1649765550000|2022-04-12 12:12:30|1106.7|1106.1|1107.6|1106.6|1107.7|1106.6|1106.7|1106|2
1649765560000|2022-04-12 12:12:40|1107.5|1106.5|1106.9|1106.3|1107.5|1106.5|1106.9|1106.1|3
1649765570000|2022-04-12 12:12:50|1106.8|1106.2|1107.2|1106.6|1107.2|1106.6|1106.6|1106|0
1649765580000|2022-04-12 12:13:00|1107.5|1106.5|1107.1|1106.1|1107.6|1106.6|1107|1106.1|5
1649765590000|2022-04-12 12:13:10|1107.2|1106.2|1107.3|1106.7|1107.3|1106.7|1107.1|1106.1|1
1649765600000|2022-04-12 12:13:20|1107.4|1106.8|1108|1107|1108.2|1107.1|1107.4|1106.7|7
1649765610000|2022-04-12 12:13:30|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|0
1649765620000|2022-04-12 12:13:40|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|0
1649765630000|2022-04-12 12:13:50|1108|1107|1107.9|1106.9|1108|1107|1107.9|1106.9|0
1649765640000|2022-04-12 12:14:00|1107.4|1106.8|1107.6|1107|1107.6|1107|1107.4|1106.8|2
1649765650000|2022-04-12 12:14:10|1107.7|1107.1|1108.3|1107.7|1108.3|1107.7|1107.7|1107.1|2
1649765660000|2022-04-12 12:14:20|1108.4|1107.8|1109|1108.4|1109.5|1108.4|1108.3|1107.7|6
1649765670000|2022-04-12 12:14:30|1108.9|1108.3|1109|1108|1109.1|1108.3|1108.9|1108|0
1649765700000|2022-04-12 12:15:00|1109.1|1108.1|1108.9|1107.9|1109.1|1108.5|1108.9|1107.6|0
1649765710000|2022-04-12 12:15:10|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649765720000|2022-04-12 12:15:20|1109.2|1108.6|1109.4|1108.8|1110.1|1108.8|1109.2|1108.6|17
1649765730000|2022-04-12 12:15:30|1109.7|1108.7|1109.2|1108.2|1109.8|1108.8|1109.1|1107.8|4
1649765750000|2022-04-12 12:15:50|1109.6|1108.1|1109.4|1108.4|1109.6|1108.4|1109.4|1108.1|0
1649765760000|2022-04-12 12:16:00|1109.5|1108|1108.5|1107.9|1109.5|1108|1108.5|1107.9|1
1649765770000|2022-04-12 12:16:10|1108.7|1107.7|1109.1|1107.6|1109.1|1108|1108.6|1107.6|0
1649765800000|2022-04-12 12:16:40|1108.4|1107.8|1108.2|1107.2|1108.4|1107.8|1108.2|1107.2|0
1649765810000|2022-04-12 12:16:50|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1649765820000|2022-04-12 12:17:00|1108|1107|1108.6|1107.1|1108.6|1107.1|1107.6|1106.6|2
1649765830000|2022-04-12 12:17:10|1108.7|1107.2|1108.4|1106.9|1108.7|1107.2|1108.1|1106.9|0
1649765840000|2022-04-12 12:17:20|1108.1|1107.1|1107.9|1106.9|1108.1|1107.1|1107.9|1106.9|0
1649765850000|2022-04-12 12:17:30|1108|1107|1108|1107|1108|1107|1108|1107|0
1649765870000|2022-04-12 12:17:50|1108.5|1107.4|1108.6|1107.1|1109|1107.5|1108.5|1107.1|1
1649765880000|2022-04-12 12:18:00|1108.2|1107.2|1108.3|1107.3|1108.3|1107.3|1108.2|1107.2|0
1649765890000|2022-04-12 12:18:10|1108.5|1107.5|1108.6|1107.1|1108.8|1107.6|1108.5|1107.1|0
1649765900000|2022-04-12 12:18:20|1108.3|1107.3|1108.6|1107.1|1108.6|1107.3|1108.3|1107.1|0
1649765910000|2022-04-12 12:18:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649765920000|2022-04-12 12:18:40|1108.9|1107.9|1109.5|1108|1109.6|1108.1|1108.9|1107.9|0
1649765930000|2022-04-12 12:18:50|1109.9|1108.4|1109.7|1108.7|1110.1|1108.7|1109.6|1108.4|4
1649765950000|2022-04-12 12:19:10|1110|1108.5|1110.3|1108.8|1110.3|1108.8|1110|1108.5|12
1649765960000|2022-04-12 12:19:20|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1649765970000|2022-04-12 12:19:30|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649765980000|2022-04-12 12:19:40|1110.2|1108.7|1109.6|1108.1|1110.2|1109.1|1109.6|1108.1|1
1649765990000|2022-04-12 12:19:50|1109.5|1108.5|1109.4|1108.4|1109.7|1108.5|1109.4|1108|1
1649766000000|2022-04-12 12:20:00|1109.6|1108.1|1109.4|1107.9|1109.6|1108.2|1109.2|1107.9|0
1649766010000|2022-04-12 12:20:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1649766020000|2022-04-12 12:20:20|1109.3|1107.8|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|0
1649766030000|2022-04-12 12:20:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649766060000|2022-04-12 12:21:00|1108.9|1107.4|1109.5|1108|1109.5|1108.1|1108.9|1107.4|1
1649766070000|2022-04-12 12:21:10|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1649766090000|2022-04-12 12:21:30|||||||||1
1649766100000|2022-04-12 12:21:40|1109.1|1107.6|1109.4|1107.9|1109.4|1108.1|1109.1|1107.6|1
1649766110000|2022-04-12 12:21:50|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109|1108|0
1649766120000|2022-04-12 12:22:00|1109|1108|1109|1108|1109|1108|1109|1108|0
1649766130000|2022-04-12 12:22:10|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|0
1649766140000|2022-04-12 12:22:20|1109.6|1108.6|1109.5|1108.5|1109.9|1108.9|1109.5|1108.5|5
1649766150000|2022-04-12 12:22:30|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1649766210000|2022-04-12 12:23:30|1109.5|1108.5|1109.5|1108|1109.7|1108.5|1109.5|1108|0
1649766220000|2022-04-12 12:23:40|1109.1|1107.6|1109.1|1107.6|1109.2|1107.9|1108.9|1107.6|0
1649766240000|2022-04-12 12:24:00|1108.6||1108.6||1108.6||1108.6||2
1649766270000|2022-04-12 12:24:30|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1649766290000|2022-04-12 12:24:50|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1108.1|1107.5|0
1649766300000|2022-04-12 12:25:00|1108.3|1107.7|1108.3|1107.7|1108.8|1107.8|1108.3|1107.6|5
1649766310000|2022-04-12 12:25:10|1108|1107.4|1107.3|1106.3|1108|1107.4|1107.3|1106.3|6
1649766320000|2022-04-12 12:25:20||1106.7||1106.7||1106.7||1106.7|1
1649766330000|2022-04-12 12:25:30|1108.2|1107.2|1108.4|1106.9|1108.4|1107.2|1108.2|1106.9|2
1649766340000|2022-04-12 12:25:40|1108.1|1107.1|1108.2|1106.7|1108.2|1107.1|1108.1|1106.7|1
1649766350000|2022-04-12 12:25:50|1108|1107|1108.1|1107.1|1108.2|1107.2|1108|1107|0
1649766360000|2022-04-12 12:26:00|1107.9|1107.3|1108.1|1107.1|1108.1|1107.3|1107.9|1107.1|2
1649766370000|2022-04-12 12:26:10|1108.6|1107.6|1107.9|1106.4|1108.6|1107.8|1107.9|1106.4|11
1649766380000|2022-04-12 12:26:20|1107.7|1106.2|1107.9|1106.9|1108.1|1106.9|1107.6|1106.2|1
1649766410000|2022-04-12 12:26:50|1108|1107|1108.5|1107|1108.5|1107|1108|1107|3
1649766420000|2022-04-12 12:27:00|1107.4|1106.8|1108.4|1106.9|1108.4|1106.9|1107.4|1106.8|3
1649766450000|2022-04-12 12:27:30|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1649766480000|2022-04-12 12:28:00|1108.2|1106.7|1108|1107|1108.2|1107|1108|1106.6|1
1649766490000|2022-04-12 12:28:10|1107.8|1106.8|1107.5|1106.9|1107.8|1106.9|1107.5|1106.8|2
1649766520000|2022-04-12 12:28:40|1108.6|1107.1|1108.5|1107.5|1108.8|1107.5|1108.5|1107.1|4
1649766540000|2022-04-12 12:29:00|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1
1649766550000|2022-04-12 12:29:10|1108.8|1107.3|1108.6|1107.1|1108.8|1107.3|1108.6|1107.1|0
1649766570000|2022-04-12 12:29:30|1108.3|1107.3|1108.2|1107.2|1108.3|1107.3|1108.2|1107.2|0
1649766590000|2022-04-12 12:29:50|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1649766600000|2022-04-12 12:30:00|1108.6|1107.1|1108.5|1107|1108.8|1107.3|1107.9|1107|4
1649766610000|2022-04-12 12:30:10|1108.4|1106.9|1108|1107|1108.4|1107|1108|1106.9|0
1649766620000|2022-04-12 12:30:20|1108.3|1106.8|1107.9|1106.4|1108.3|1107.2|1107.6|1106.3|0
1649766630000|2022-04-12 12:30:30|1108|1106.5|1107.3|1106.3|1108|1106.6|1107.1|1106.3|0
1649766640000|2022-04-12 12:30:40|1107.4|1106.4|1108.6|1107.1|1108.6|1107.1|1107.4|1106.4|0
1649766650000|2022-04-12 12:30:50|1108.5|1107|1108.5|1107|1108.6|1107.2|1108.2|1106.9|1
1649766660000|2022-04-12 12:31:00|1108.6|1107.1|1107.5|1106.5|1108.6|1107.1|1107.5|1106.3|1
1649766670000|2022-04-12 12:31:10|1107.4|1106.4|1105.7|1105.1|1107.6|1106.4|1105.7|1104.7|15
1649766680000|2022-04-12 12:31:20|1105.8|1104.8|1105.9|1104.4|1105.9|1104.8|1105.6|1104.4|5
1649766690000|2022-04-12 12:31:30|1105.6|1104.6|1104.3|1103.7|1105.9|1104.6|1104.3|1103.7|4
1649766700000|2022-04-12 12:31:40|1104.6|1103.6|1106.3|1104.8|1106.8|1105.3|1104.6|1103.6|5
1649766710000|2022-04-12 12:31:50|1106|1105|1105.7|1105.1|1106|1105.1|1105.7|1104.9|0
1649766720000|2022-04-12 12:32:00|1105.9|1104.9|1105.5|1104|1105.9|1104.9|1105.5|1104|2
1649766730000|2022-04-12 12:32:10|1105|1104.1|1105.4|1103.9|1105.6|1104.1|1104.9|1103.7|1
1649766740000|2022-04-12 12:32:20|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105|1104|0
1649766750000|2022-04-12 12:32:30|1105|1104|1104.7|1104.1|1105|1104.2|1104.7|1103.9|0
1649766760000|2022-04-12 12:32:40|1104.9|1103.9|1104.8|1103.8|1104.9|1104|1104.5|1103.8|4
1649766770000|2022-04-12 12:32:50|1104.9|1103.9|1104.8|1103.8|1104.9|1103.9|1104.8|1103.8|0
1649766780000|2022-04-12 12:33:00|1106.2|1104.7|1106.1|1104.6|1106.4|1105.7|1105.8|1104.5|7
1649766790000|2022-04-12 12:33:10|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1649766800000|2022-04-12 12:33:20|1106.4|1104.9|1106.5|1105|1106.5|1105|1106.4|1104.9|1
1649766810000|2022-04-12 12:33:30|1105.8|1104.8|1105.5|1104|1105.8|1104.8|1105.3|1103.8|1
1649766820000|2022-04-12 12:33:40|1105.2|1103.7|1105|1104|1105.2|1104|1104.9|1103.7|0
1649766830000|2022-04-12 12:33:50|1104.9|1103.9|1105.4|1103.9|1105.6|1104.5|1104.9|1103.9|1
1649766840000|2022-04-12 12:34:00|1105.6|1104.1|1105.5|1104|1105.6|1104.3|1105.3|1104|0
1649766850000|2022-04-12 12:34:10|1105.3|1103.8|1105.3|1104.3|1105.3|1104.5|1105|1103.8|3
1649766860000|2022-04-12 12:34:20|1104.9|1103.9|1105.3|1103.8|1105.5|1104.2|1104.9|1103.8|4
1649766870000|2022-04-12 12:34:30|1105.5|1104|1105.2|1103.7|1105.5|1104|1105|1103.7|1
1649766880000|2022-04-12 12:34:40|1104.7|1103.9|1104.5|1103.9|1104.8|1103.9|1104.5|1103.8|2
1649766890000|2022-04-12 12:34:50|1104.3|1103.7|1105|1104|1105|1104|1104.2|1103.5|3
1649766900000|2022-04-12 12:35:00|1105.2|1104.4|1106.2|1104.7|1106.2|1104.7|1105.2|1104.2|4
1649766910000|2022-04-12 12:35:10|1105.9|1104.9|1105.9|1104.4|1106.1|1104.9|1105.9|1104.4|0
1649766920000|2022-04-12 12:35:20|1105.5|1104.5|1105.6|1104.6|1105.9|1104.6|1105.5|1104.4|0
1649766930000|2022-04-12 12:35:30|1105.5|1104.5|1105.2|1104.2|1105.9|1104.7|1105.2|1104.1|1
1649766940000|2022-04-12 12:35:40|||||||||1
1649766950000|2022-04-12 12:35:50|1105.1|1104.5|1105.8|1104.3|1105.8|1104.5|1105.1|1104.3|0
1649766960000|2022-04-12 12:36:00|1105.9|1104.4|1105.4|1104.8|1105.9|1104.8|1105.3|1104.4|0
1649766970000|2022-04-12 12:36:10|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1649767000000|2022-04-12 12:36:40|1105.4|1104.8|1106.5|1105.5|1106.5|1105.5|1105.4|1104.8|8
1649767010000|2022-04-12 12:36:50|1106.4|1105.8|1106.8|1106.2|1106.8|1106.2|1106.4|1105.8|2
1649767020000|2022-04-12 12:37:00|1106.7|1106.1|1106.5|1105|1106.9|1106.1|1106.5|1105|1
1649767030000|2022-04-12 12:37:10|1106.1|1105.1|1105.8|1104.3|1106.1|1105.2|1105.6|1104.3|1
1649767040000|2022-04-12 12:37:20|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1649767050000|2022-04-12 12:37:30|1105.6|1104.6|1106.2|1105.2|1106.2|1105.2|1105.2|1104.5|1
1649767060000|2022-04-12 12:37:40|1106.3|1104.8|1105.7|1104.7|1106.4|1104.9|1105.7|1104.7|1
1649767070000|2022-04-12 12:37:50|1106.7|1105.2|1106.6|1105.1|1106.7|1105.3|1106.3|1104.8|2
1649767080000|2022-04-12 12:38:00|1106.7|1106.1|1106.3|1105.7|1106.8|1106.1|1106.2|1105.3|0
1649767090000|2022-04-12 12:38:10|1106.5|1105.5|1107.5|1106|1107.7|1106.2|1106.5|1105.5|3
1649767100000|2022-04-12 12:38:20|1107.4|1105.9|1107.8|1106.3|1107.8|1106.3|1107.4|1105.9|0
1649767110000|2022-04-12 12:38:30|1107.9|1106.4|1107.4|1105.9|1107.9|1106.5|1106.9|1105.8|2
1649767120000|2022-04-12 12:38:40|1106.9|1106|1106.9|1105.9|1107.1|1106|1106.9|1105.6|2
1649767130000|2022-04-12 12:38:50|1107|1106|1107|1106|1107|1106|1107|1106|0
1649767140000|2022-04-12 12:39:00|1106.9|1105.9|1107.4|1105.9|1107.6|1106.1|1106.9|1105.9|1
1649767180000|2022-04-12 12:39:40|1106.8|1106.2|1107.1|1105.6|1107.2|1106.2|1106.8|1105.6|5
1649767190000|2022-04-12 12:39:50|1107.2|1105.7|1106.3|1105.7|1107.2|1105.7|1106.3|1105.4|0
1649767210000|2022-04-12 12:40:10|1106.6|1105.6|1106.3|1105.3|1106.6|1105.6|1106.3|1105.3|1
1649767220000|2022-04-12 12:40:20|1106.4|1104.9|1106.6|1105.1|1106.6|1105.4|1106|1104.9|2
1649767230000|2022-04-12 12:40:30|1106.3|1105.3|1106.3|1105.3|1106.4|1105.3|1106.1|1104.9|0
1649767240000|2022-04-12 12:40:40|1106.4|1104.9|1106.5|1105|1106.5|1105.2|1106.1|1104.9|5
1649767250000|2022-04-12 12:40:50|1106.3|1105.3|1107|1105.5|1107|1105.6|1106.2|1105.3|1
1649767260000|2022-04-12 12:41:00|1106.9|1105.4|1107|1105.5|1107|1105.5|1106.9|1105.4|0
1649767320000|2022-04-12 12:42:00|1106.8|1105.8|1106.5|1105.5|1106.8|1105.8|1106.5|1105.5|0
1649767330000|2022-04-12 12:42:10|1106.6|1105.6|1105.4|1104.4|1106.6|1105.6|1105.4|1104.1|7
1649767340000|2022-04-12 12:42:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1649767360000|2022-04-12 12:42:40|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|0
1649767370000|2022-04-12 12:42:50|||||||||1
1649767380000|2022-04-12 12:43:00|1106.3|1105.3|1106.8|1105.8|1107.1|1105.8|1105.9|1105.3|6
1649767390000|2022-04-12 12:43:10|1107.2|1105.7|1107.2|1106.2|1107.7|1106.2|1107.1|1105.7|5
1649767400000|2022-04-12 12:43:20|1107.5|1106|1107.5|1106.5|1107.6|1106.5|1107.5|1106|0
1649767410000|2022-04-12 12:43:30||1106.9||1106.9||1106.9||1106.9|0
1649767420000|2022-04-12 12:43:40|1107.4|1106.8|1107.5|1106.5|1107.5|1106.8|1107.4|1106.5|0
1649767430000|2022-04-12 12:43:50|1107.9|1106.4|1107.2|1106.2|1107.9|1106.8|1107.1|1105.6|5
1649767440000|2022-04-12 12:44:00|1107.8|1106.3|1109|1107.5|1109.5|1108.3|1107.5|1106.3|2
1649767450000|2022-04-12 12:44:10|1109.1|1107.6|1108.9|1107.9|1109.1|1107.9|1108.8|1107.6|0
1649767460000|2022-04-12 12:44:20|1109|1108|1109.3|1108.3|1109.3|1108.6|1108.8|1108|2
1649767470000|2022-04-12 12:44:30|1109.1|1108.5|1109.3|1108.3|1109.3|1108.5|1109.1|1108.3|0
1649767480000|2022-04-12 12:44:40|1109.4|1108.4|1108.8|1108.2|1109.4|1108.5|1108.8|1108.2|5
1649767490000|2022-04-12 12:44:50|1108.7|1108.1|1108.8|1108.2|1108.8|1108.2|1108.7|1108.1|1
1649770200000|2022-04-12 13:30:00|1113.6|1112.1|1111.8|1110.3|1114.2|1113.2|1111.1|1110.1|326
1649770210000|2022-04-12 13:30:10|1111.6|1110.6|1111.1|1110.1|1112.7|1111.4|1110.8|1110|8
1649770220000|2022-04-12 13:30:20|1111|1110|1109.3|1107.8|1111.1|1110.1|1108.6|1107.6|7
1649770230000|2022-04-12 13:30:30|1109.2|1108.2|1111.2|1110.6|1111.4|1110.6|1108.7|1108.1|14
1649770240000|2022-04-12 13:30:40|1111.4|1110.4|1109.4|1108.4|1112.3|1111.4|1109.4|1108.4|16
1649770250000|2022-04-12 13:30:50|1109.1|1108.5|1109.5|1108.9|1110.1|1109.1|1108.1|1107.1|29
1649770260000|2022-04-12 13:31:00|1109.7|1108.7|1110.3|1109.7|1111.2|1110.2|1109.7|1108.7|159
1649770270000|2022-04-12 13:31:10|1110.2|1109.6|1109|1107.5|1110.4|1109.6|1108.3|1107.1|18
1649770280000|2022-04-12 13:31:20|1109.1|1107.6|1107.1|1106.1|1109.1|1108.3|1107|1106.1|38
1649770290000|2022-04-12 13:31:30|1106.7|1105.7|1107.7|1107.1|1108.6|1107.9|1106.2|1104.7|30
1649770300000|2022-04-12 13:31:40|1107.6|1107|1107.3|1106.3|1107.8|1107|1107|1106|10
1649770310000|2022-04-12 13:31:50|1107.2|1106.2|1108.1|1107.1|1108.6|1107.9|1107.2|1106.2|18
1649770320000|2022-04-12 13:32:00|1107.9|1107.5|1111.7|1111.1|1111.8|1111.2|1107.9|1107.1|10
1649770330000|2022-04-12 13:32:10|1111.2|1110.6|1113.6|1113|1113.6|1113|1111.2|1110.6|73
1649770340000|2022-04-12 13:32:20|1113.8|1112.8|1112.5|1111.5|1113.8|1112.8|1112.4|1111.5|8
1649770350000|2022-04-12 13:32:30|1112.4|1111.9|1113.1|1112.1|1113.4|1112.5|1112.4|1111.5|17
1649770360000|2022-04-12 13:32:40|1112.7|1112|1112.7|1111.7|1113|1112.3|1112.1|1111.3|5
1649770370000|2022-04-12 13:32:50|1112.8|1111.8|1112.4|1111.4|1113.2|1112.6|1112.4|1111.4|7
1649770380000|2022-04-12 13:33:00|1112.3|1111.3|1113|1112|1113.2|1112.5|1112.2|1111.2|7
1649770390000|2022-04-12 13:33:10|1112.7|1112.1|1112.3|1111.3|1112.7|1112.1|1111.6|1111|12
1649770400000|2022-04-12 13:33:20|1112.1|1111.5|1113.4|1112.8|1113.6|1113|1112.1|1111.5|10
1649770410000|2022-04-12 13:33:30|1113.5|1112.9|1115|1114|1115.4|1114.6|1113.5|1112.8|14
1649770420000|2022-04-12 13:33:40|1114.9|1114.3|1115.2|1114.6|1115.6|1114.9|1114.9|1114.3|8
1649770430000|2022-04-12 13:33:50|1115.4|1114.4|1115.5|1114.5|1116|1115.2|1115.2|1114.2|89
1649770440000|2022-04-12 13:34:00|1115.2|1114.6|1117.3|1116.3|1117.3|1116.3|1114.5|1113.9|69
1649770450000|2022-04-12 13:34:10|1117|1116.4|1116.8|1115.8|1117.3|1116.4|1116.3|1115.5|9
1649770460000|2022-04-12 13:34:20|1117|1116.4|1118.7|1118.1|1118.7|1118.1|1117|1116.2|22
1649770470000|2022-04-12 13:34:30|1118.8|1118.2|1117.3|1116.7|1119.3|1118.3|1117.2|1116.6|27
1649770480000|2022-04-12 13:34:40|1117.4|1116.4|1116.8|1116.2|1117.5|1116.6|1116.5|1115.7|9
1649770490000|2022-04-12 13:34:50|1116.7|1116.1|1115.8|1114.8|1116.8|1116.1|1115.7|1114.6|16
1649770500000|2022-04-12 13:35:00|1115.6|1114.6|1116.8|1115.8|1117.7|1116.5|1115.6|1114.6|14
1649770510000|2022-04-12 13:35:10|1116.6|1116|1116.7|1116.1|1116.7|1116.1|1116.5|1115.9|5
1649770520000|2022-04-12 13:35:20|1116.2|1115.2|1115|1114.4|1116.8|1116.1|1115|1114.2|11
1649770530000|2022-04-12 13:35:30|1115.2|1114|1114.4|1113.8|1115.2|1114.2|1114.2|1113.5|12
1649770540000|2022-04-12 13:35:40|1114.7|1113.7|1115|1114.4|1115.6|1114.6|1114.5|1113.7|12
1649770550000|2022-04-12 13:35:50|1115.2|1114.2|1115.1|1114.1|1115.6|1114.5|1115|1113.9|6
1649770560000|2022-04-12 13:36:00|1114.7|1113.7|1114.3|1113.3|1115.1|1114.1|1114.3|1113.3|7
1649770570000|2022-04-12 13:36:10|1114.1|1113.5|1113.4|1112.4|1115.1|1114.4|1113.1|1112.4|24
1649770580000|2022-04-12 13:36:20|1113.5|1112.5|1113.4|1112.4|1114|1113.2|1113.4|1112.3|3
1649770590000|2022-04-12 13:36:30|1113.8|1112.8|1113.8|1112.8|1114|1113.2|1113.2|1112.4|12
1649770600000|2022-04-12 13:36:40|1113.7|1113.2|1113.6|1113|1113.9|1113.2|1113.6|1112.9|4
1649770610000|2022-04-12 13:36:50|1113.8|1112.8|1112.8|1112.2|1113.8|1113|1112.8|1112.1|11
1649770620000|2022-04-12 13:37:00|1112.9|1111.9|1112.7|1111.2|1113.5|1112.4|1112.5|1111.2|9
1649770630000|2022-04-12 13:37:10|1112.6|1111.6|1113.6|1112.6|1114.7|1113.4|1112.4|1111.6|25
1649770640000|2022-04-12 13:37:20|1113.3|1112.7|1113|1112|1113.3|1112.7|1113|1112|5
1649770650000|2022-04-12 13:37:30|1112.9|1112.4|1112.8|1112.2|1113.1|1112.4|1112.8|1112.1|6
1649770660000|2022-04-12 13:37:40|1114|1113|1113.7|1113.1|1114|1113.1|1113.5|1112.4|10
1649770670000|2022-04-12 13:37:50|1114|1113|1113.8|1113.2|1114.1|1113.4|1113.8|1113|7
1649770680000|2022-04-12 13:38:00|1114|1113.4|1113.4|1112.8|1114.2|1113.6|1113.4|1112.8|13
1649770690000|2022-04-12 13:38:10|1114.1|1112.6|1113.8|1112.8|1114.1|1113|1113.8|1112.6|0
1649770700000|2022-04-12 13:38:20|1114.1|1112.6|1114|1113|1114.1|1113|1113.9|1112.6|4
1649770710000|2022-04-12 13:38:30|1113.8|1113.2|1113.6|1112.1|1113.8|1113.2|1113.1|1112|11
1649770720000|2022-04-12 13:38:40|1113.3|1112.3|1113.1|1112.1|1113.5|1112.3|1113.1|1112|8
1649770730000|2022-04-12 13:38:50|1112.9|1112.3|1112.4|1111.8|1113.2|1112.4|1112.4|1111.6|3
1649770740000|2022-04-12 13:39:00|1112.3|1111.7|1113|1112.4|1113.1|1112.5|1111.8|1111.2|8
1649770750000|2022-04-12 13:39:10|1113.1|1112.5|1112.6|1111.6|1113.1|1112.5|1112.4|1111.6|7
1649770760000|2022-04-12 13:39:20|1112.3|1111.7|1111.6|1110.6|1112.4|1111.7|1111.6|1110.6|22
1649770770000|2022-04-12 13:39:30|1111.4|1110.8|1111.5|1110.9|1111.6|1110.9|1111.3|1110.5|7
1649770780000|2022-04-12 13:39:40|1111.6|1110.6|1110.9|1110.3|1112.1|1111.4|1110.9|1110.1|18
1649770790000|2022-04-12 13:39:50|1111|1110|1109|1108|1111|1110.2|1108.2|1107.1|59
1649770800000|2022-04-12 13:40:00|1108.9|1107.9|1110.6|1110|1111|1110|1108.9|1107.9|18
1649770810000|2022-04-12 13:40:10|1110.7|1110.1|1110.6|1109.6|1111.2|1110.5|1110.3|1109.4|7
1649770820000|2022-04-12 13:40:20|1110.4|1109.8|1110.2|1109.2|1110.4|1109.8|1109.6|1108.5|8
1649770830000|2022-04-12 13:40:30|1110.5|1109.5|1109.3|1108.7|1110.5|1109.5|1109.2|1108.5|6
1649770840000|2022-04-12 13:40:40|1109.4|1108.8|1109.1|1108.5|1109.9|1108.8|1109.1|1108.1|11
1649770850000|2022-04-12 13:40:50|1109|1108.4|1110.4|1109.4|1110.5|1109.6|1109|1108.2|4
1649770860000|2022-04-12 13:41:00|1110.2|1109.6|1109.2|1108.2|1110.3|1109.7|1108.5|1107.9|10
1649770870000|2022-04-12 13:41:10|1109.1|1108.1|1109.2|1108.6|1109.5|1108.8|1109.1|1108.1|6
1649770880000|2022-04-12 13:41:20|1109.3|1108.7|1109|1108|1109.8|1109.2|1108.9|1107.9|17
1649770890000|2022-04-12 13:41:30|1108.9|1107.9|1108.7|1107.7|1109.2|1108.3|1108.5|1107.7|1
1649770900000|2022-04-12 13:41:40|1109.2|1108.6|1108.7|1108.1|1109.3|1108.6|1108.7|1108.1|4
1649770910000|2022-04-12 13:41:50|1108.6|1108|1108.4|1107.8|1108.6|1108|1108.3|1107.5|3
1649770920000|2022-04-12 13:42:00|1108.8|1108|1108.8|1108.2|1109.1|1108.2|1108.3|1107.4|10
1649770930000|2022-04-12 13:42:10|1108.9|1107.4|1109|1108|1109|1108.4|1108.5|1107.4|5
1649770940000|2022-04-12 13:42:20|1109.5|1108.1|1109|1108.4|1109.5|1108.4|1108.7|1108.1|4
1649770950000|2022-04-12 13:42:30|1109.4|1107.9|1108.1|1107.1|1109.4|1107.9|1107.8|1106.8|12
1649770960000|2022-04-12 13:42:40|1108.2|1107.2|1108.6|1107.6|1108.9|1107.6|1108.1|1107.1|2
1649770970000|2022-04-12 13:42:50|1108.9|1107.4|1108.6|1107.6|1109|1108.4|1108.5|1107.4|6
1649770980000|2022-04-12 13:43:00|1108.4|1107.8|1107.6|1106.1|1108.6|1107.8|1107.2|1106.1|4
1649770990000|2022-04-12 13:43:10|1107.3|1106.3|1108.1|1106.6|1108.1|1106.6|1107.2|1106.2|4
1649771000000|2022-04-12 13:43:20|1107.8|1106.8|1106.6|1105.6|1107.8|1107.1|1106.6|1105.6|16
1649771010000|2022-04-12 13:43:30|1106.5|1105.5|1106.5|1105|1106.9|1105.7|1106.1|1104.9|8
1649771020000|2022-04-12 13:43:40|1106.1|1105.1|1106.3|1105.3|1106.6|1105.7|1106.1|1105.1|11
1649771030000|2022-04-12 13:43:50|1106.7|1105.2|1106.3|1105.7|1106.7|1105.8|1106.3|1105.2|4
1649771040000|2022-04-12 13:44:00|1106.2|1105.6|1105.6|1104.6|1106.2|1105.6|1104.9|1103.9|12
1649771050000|2022-04-12 13:44:10|1106.1|1104.7|1105.3|1104.3|1106.1|1104.8|1105.2|1103.9|11
1649771060000|2022-04-12 13:44:20|1105.6|1104.1|1105.9|1104.9|1105.9|1104.9|1105.4|1104.1|9
1649771070000|2022-04-12 13:44:30|1106|1105|1107.7|1106.7|1107.9|1106.9|1106|1105|117
1649771080000|2022-04-12 13:44:40|1107.8|1106.8|1108.9|1107.9|1109.2|1108.1|1107.7|1106.7|3
1649771090000|2022-04-12 13:44:50|1108.7|1108.1|1109|1108.4|1109.4|1108.4|1108.7|1108.1|9
1649771100000|2022-04-12 13:45:00|1108.9|1108.3|1110.4|1109.4|1111.6|1110.6|1108.6|1107.9|26
1649771110000|2022-04-12 13:45:10|1110.6|1110|1110.2|1109.2|1111.2|1110|1109.7|1108.7|7
1649771120000|2022-04-12 13:45:20|1110.3|1109.3|1111|1110|1111.3|1110.3|1109.9|1108.9|2
1649771130000|2022-04-12 13:45:30|1110.9|1110.3|1110.3|1109.3|1111|1110.3|1110.1|1109.3|7
1649771140000|2022-04-12 13:45:40|1111|1109.5|1110.6|1109.6|1111|1109.7|1110.6|1109.4|1
1649771150000|2022-04-12 13:45:50|1110.4|1109.8|1111.8|1111.2|1111.8|1111.2|1110.4|1109.8|21
1649771160000|2022-04-12 13:46:00|1111.6|1110.6|1110.8|1109.3|1111.9|1111.2|1110.8|1109.3|15
1649771170000|2022-04-12 13:46:10|1110.9|1109.4|1110.3|1108.8|1111|1109.6|1109.1|1107.8|51
1649771180000|2022-04-12 13:46:20|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110|1109|1
1649771190000|2022-04-12 13:46:30|1110.2|1108.7|1110.1|1109.1|1110.3|1109.3|1109.4|1108.7|7
1649771200000|2022-04-12 13:46:40|1110.2|1109.2|1110.3|1109.3|1110.3|1109.3|1110.1|1109.1|6
1649771210000|2022-04-12 13:46:50|1110.2|1109.6|1110.6|1110|1110.9|1110|1110.2|1109.6|16
1649771220000|2022-04-12 13:47:00|1110.4|1109.8|1110.8|1110.2|1110.8|1110.2|1110|1108.7|11
1649771230000|2022-04-12 13:47:10|1111.1|1110.1|1110.7|1109.7|1111.1|1110.1|1110.7|1109.7|3
1649771240000|2022-04-12 13:47:20|1110.9|1109.4|1110.6|1109.6|1110.9|1109.6|1110.6|1109.4|36
1649771250000|2022-04-12 13:47:30|1110.2|1108.7|1109.8|1108.8|1110.2|1109.1|1109.7|1108.7|10
1649771260000|2022-04-12 13:47:40|||||||||14
1649771270000|2022-04-12 13:47:50|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|1
1649771280000|2022-04-12 13:48:00|1109.9|1109.3|1110.6|1110|1111|1110|1109.7|1108.9|6
1649771290000|2022-04-12 13:48:10|1111.2|1109.7|1111|1110|1111.7|1110.4|1110.6|1109.7|8
1649771300000|2022-04-12 13:48:20|1111.2|1110.2|1111.1|1110.1|1111.2|1110.4|1110.8|1110|1
1649771310000|2022-04-12 13:48:30|1110.5|1109.9|1111.1|1110.5|1111.2|1110.5|1110.5|1109.9|2
1649771320000|2022-04-12 13:48:40|1110.2|1109.2|1110.7|1109.2|1110.8|1109.7|1109.6|1109|25
1649771330000|2022-04-12 13:48:50|1110.5|1109.5|1110|1109|1110.8|1109.6|1110|1109|3
1649771340000|2022-04-12 13:49:00|1110.2|1108.7|1110.3|1109.3|1110.6|1109.6|1110|1108.7|12
1649771350000|2022-04-12 13:49:10|1110.2|1109.2|1109.2|1108.2|1110.6|1109.4|1109.2|1108.2|4
1649771360000|2022-04-12 13:49:20|1109.6|1108.6|1109.5|1108.5|1109.7|1108.8|1109.3|1108.1|3
1649771370000|2022-04-12 13:49:30|1109.2|1108.6|1109.4|1108.8|1109.5|1108.8|1109.2|1108.3|2
1649771380000|2022-04-12 13:49:40|1110.2|1109.2|1110.1|1109.5|1110.2|1109.5|1110|1109.2|3
1649771390000|2022-04-12 13:49:50|1110.7|1109.7|1110.1|1108.6|1110.7|1109.7|1109.7|1108.5|4
1649771400000|2022-04-12 13:50:00|1110|1109|1108.8|1107.8|1110.2|1109.3|1108.8|1107.8|10
1649771410000|2022-04-12 13:50:10|1109.2|1108.2|1108.4|1107.4|1109.2|1108.2|1108.1|1107.3|2
1649771420000|2022-04-12 13:50:20|1108.3|1107.3|1107.6|1106.6|1108.4|1107.4|1107.3|1106.6|2
1649771430000|2022-04-12 13:50:30|1107.3|1106.7|1107.7|1106.7|1108.1|1107.1|1107.2|1106.4|10
1649771440000|2022-04-12 13:50:40|1107.6|1106.6|1106.6|1106|1107.6|1106.6|1106.6|1106|6
1649771450000|2022-04-12 13:50:50|1106.7|1106.1|1107.3|1106.7|1107.4|1106.7|1106.7|1106|7
1649771460000|2022-04-12 13:51:00|1107.1|1106.5|1107.3|1106.7|1107.3|1106.7|1106.9|1106.2|18
1649771470000|2022-04-12 13:51:10|1107.1|1106.5|1107.2|1106.2|1107.2|1106.5|1106.6|1106|18
1649771480000|2022-04-12 13:51:20|1107.5|1106.6|1107.1|1106.5|1107.5|1106.6|1107.1|1106.4|1
1649771490000|2022-04-12 13:51:30|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1
1649771500000|2022-04-12 13:51:40|1107.4|1106.8|1108|1107.4|1108|1107.4|1107.4|1106.8|4
1649771510000|2022-04-12 13:51:50|1108.2|1107.2|1108.8|1108.2|1108.8|1108.2|1108.2|1107.2|6
1649771520000|2022-04-12 13:52:00|1109.7|1108.7|1108.9|1108.3|1109.9|1108.7|1108.9|1108.3|16
1649771530000|2022-04-12 13:52:10|1109.6|1108.1|1109.5|1108.5|1109.6|1108.5|1109.2|1108.1|2
1649771540000|2022-04-12 13:52:20|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|5
1649771550000|2022-04-12 13:52:30|1108.6|1108|1108.4|1107.4|1109|1108.2|1108.4|1107.4|9
1649771560000|2022-04-12 13:52:40|1108.1|1107.5|1107.9|1106.9|1108.5|1107.5|1107.9|1106.9|4
1649771570000|2022-04-12 13:52:50|1107.6|1107|1108.6|1107.1|1108.7|1107.9|1107.6|1107|5
1649771580000|2022-04-12 13:53:00|1108.3|1107.3|1109.2|1108.2|1109.2|1108.2|1108.3|1107.1|3
1649771590000|2022-04-12 13:53:10|1109.5|1108|1109.8|1108.8|1110|1109.1|1109.5|1108|5
1649771600000|2022-04-12 13:53:20|1109.7|1109.1|1109.8|1109.2|1110|1109.2|1109.2|1108.6|7
1649771610000|2022-04-12 13:53:30|1109.9|1108.9|1109.6|1108.6|1109.9|1108.9|1109.4|1108.6|2
1649771620000|2022-04-12 13:53:40|1109.2|1108.9|1108.8|1107.8|1109.7|1108.9|1108.8|1107.8|6
1649771630000|2022-04-12 13:53:50|1108.7|1107.7|1108.7|1107.2|1109|1107.7|1108.5|1107.2|2
1649771640000|2022-04-12 13:54:00|1108.4|1107.4|1108.1|1107.1|1108.7|1108.1|1108.1|1107.1|9
1649771650000|2022-04-12 13:54:10|1107.7|1106.9|1107.7|1107.1|1108.2|1107.6|1107.7|1106.9|112
1649771660000|2022-04-12 13:54:20|1107.6|1107|1106.3|1105.7|1107.6|1107|1106.2|1105.6|23
1649771670000|2022-04-12 13:54:30|1106.4|1105.8|1106.3|1105.7|1106.5|1105.8|1105.9|1105|12
1649771680000|2022-04-12 13:54:40|1106.2|1105.6|1105.2|1104.2|1106.2|1105.6|1105.2|1104.2|6
1649771690000|2022-04-12 13:54:50|1105.1|1104.5|1105|1104.4|1105.2|1104.5|1104.8|1104.2|27
1649771700000|2022-04-12 13:55:00|1104.9|1104.3|1104.9|1103.9|1105|1104.4|1104.6|1103.9|43
1649771710000|2022-04-12 13:55:10|1104.8|1104.2|1104.7|1104.1|1104.8|1104.2|1104.6|1104|4
1649771720000|2022-04-12 13:55:20|1104.6|1104|1104.4|1103.8|1104.6|1104|1103.8|1103|30
1649771730000|2022-04-12 13:55:30|1104.3|1103.7|1104.7|1103.7|1104.7|1103.9|1104.2|1103.6|6
1649771740000|2022-04-12 13:55:40|1104.6|1104|1104.2|1103.2|1104.7|1104|1104|1103.2|6
1649771750000|2022-04-12 13:55:50|1104|1103.4|1103.7|1102.7|1104|1103.4|1103.3|1102.5|7
1649771760000|2022-04-12 13:56:00|1103.6|1102.6|1103.1|1102.1|1103.6|1102.7|1102.8|1102.1|19
1649771770000|2022-04-12 13:56:10|1103|1102.4|1102.5|1101.5|1103.2|1102.4|1102|1101.2|22
1649771780000|2022-04-12 13:56:20|1102.6|1101.6|1102.1|1101.5|1103|1102.2|1101.9|1101.2|15
1649771790000|2022-04-12 13:56:30|1102.2|1101.2|1102.7|1101.7|1102.7|1102|1101.9|1101.2|10
1649771800000|2022-04-12 13:56:40|1102.9|1102.1|1102.3|1101.7|1103.2|1102.6|1102.3|1101.7|14
1649771810000|2022-04-12 13:56:50|1102.4|1101.8|1102.2|1101.6|1102.7|1102.1|1101.7|1101.1|16
1649771820000|2022-04-12 13:57:00|1102.1|1101.5|1100.8|1100.2|1102.1|1101.5|1100.7|1099.9|22
1649771830000|2022-04-12 13:57:10|1101.1|1100.5|1101.6|1101|1101.8|1101.1|1101.1|1100.3|6
1649771840000|2022-04-12 13:57:20|1101.5|1100.9|1101.8|1101.2|1102|1101.4|1101.5|1100.9|7
1649771850000|2022-04-12 13:57:30|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.6|1101|4
1649771860000|2022-04-12 13:57:40|1101.8|1101.2|1101.6|1101|1101.8|1101.2|1101.6|1101|2
1649771870000|2022-04-12 13:57:50|1101.7|1101.1|1103.1|1102.1|1103.6|1102.6|1101.7|1101.1|22
1649771880000|2022-04-12 13:58:00|1103.2|1102.2|1103.7|1102.7|1103.7|1102.7|1103.1|1102.1|9
1649771890000|2022-04-12 13:58:10|1103.9|1103.3|1104.1|1103.5|1104.1|1103.5|1103.4|1102.8|6
1649771900000|2022-04-12 13:58:20|1103.6|1103|1103.7|1103.1|1104|1103.2|1103.4|1102.7|4
1649771910000|2022-04-12 13:58:30|1104|1103|1104|1103.4|1104.2|1103.5|1103.8|1103|2
1649771920000|2022-04-12 13:58:40|1103.8|1102.8|1104.5|1103.5|1104.5|1103.5|1103.5|1102.7|12
1649771930000|2022-04-12 13:58:50|1104.7|1103.2|1103.8|1102.8|1104.7|1103.5|1103.8|1102.8|0
1649771940000|2022-04-12 13:59:00|1103.6|1103|1103.6|1102.6|1103.8|1103|1103.6|1102.6|4
1649771950000|2022-04-12 13:59:10|1103.3|1102.7|1104|1103.4|1104|1103.4|1103.3|1102.6|3
1649771960000|2022-04-12 13:59:20|1104.3|1103.7|1105|1104|1105.7|1104.9|1104.2|1103.4|11
1649771970000|2022-04-12 13:59:30|1104.7|1104.1|1105.1|1104.5|1105.1|1104.5|1104.6|1104|2
1649771980000|2022-04-12 13:59:40|1105.4|1104.8|1105.2|1104.2|1105.6|1104.8|1104.9|1104.1|5
1649771990000|2022-04-12 13:59:50|1105.1|1104.5|1105.1|1104.1|1105.6|1104.8|1104.3|1103.4|13
1649772000000|2022-04-12 14:00:00|1105|1104|1103.6|1102.6|1105|1104|1103.6|1102.6|12
1649772010000|2022-04-12 14:00:10|1103.3|1102.7|1102.6|1102|1103.6|1102.7|1102.5|1101.9|9
1649772020000|2022-04-12 14:00:20|1102.5|1101.9|1102.1|1101.1|1102.5|1101.9|1102.1|1101.1|104
1649772030000|2022-04-12 14:00:30|1101.9|1100.9|1101.3|1100.7|1101.9|1101.1|1101.3|1100.7|3
1649772040000|2022-04-12 14:00:40|||||||||1
1649772050000|2022-04-12 14:00:50|1101.4|1100.8|1100.8|1100.2|1101.4|1100.8|1100.8|1100.1|35
1649772060000|2022-04-12 14:01:00|1100.9|1100.3|1100.2|1099.2|1101|1100.3|1100.2|1099.2|19
1649772070000|2022-04-12 14:01:10|1099.5|1098.9|1098.4|1097.8|1100.1|1099.5|1098|1097.4|27
1649772080000|2022-04-12 14:01:20|1098.1|1097.5|1096.6|1096|1098.1|1097.5|1096.4|1095.8|30
1649772090000|2022-04-12 14:01:30|1096.7|1095.7|1096.4|1095.8|1096.7|1095.9|1096.4|1095.6|5
1649772100000|2022-04-12 14:01:40|1096.3|1095.7|1096.4|1095.8|1096.6|1095.9|1095.6|1095|14
1649772110000|2022-04-12 14:01:50|1096.3|1095.7|1095.9|1094.9|1096.3|1095.7|1095.5|1094.7|32
1649772120000|2022-04-12 14:02:00|1096.6|1095.6|1095.3|1094.7|1096.7|1095.9|1095.3|1094.6|9
1649772130000|2022-04-12 14:02:10|1095.2|1094.6|1094.7|1094.1|1095.4|1094.7|1094.7|1093.9|13
1649772140000|2022-04-12 14:02:20|1094.9|1094.3|1095.1|1094.5|1095.1|1094.5|1094.6|1094|25
1649772150000|2022-04-12 14:02:30|1095.6|1095|1095.7|1094.7|1096.7|1095.2|1095.2|1094.4|43
1649772160000|2022-04-12 14:02:40|1095.8|1094.8|1095.9|1095.3|1096.1|1095.3|1095.8|1094.8|5
1649772170000|2022-04-12 14:02:50|1096.2|1095.6|1095.4|1094.8|1096.2|1095.6|1095.2|1094.4|16
1649772180000|2022-04-12 14:03:00|1095.5|1094.9|1095.8|1094.8|1096.8|1095.8|1095.4|1094.4|10
1649772190000|2022-04-12 14:03:10|1095.9|1094.9|1095.7|1094.7|1096.2|1095|1095.6|1094.2|4
1649772200000|2022-04-12 14:03:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1649772210000|2022-04-12 14:03:30|1095.7|1094.7|1095.9|1095.3|1096.8|1095.8|1095.5|1094.7|7
1649772220000|2022-04-12 14:03:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|6
1649772230000|2022-04-12 14:03:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|0
1649772240000|2022-04-12 14:04:00|1095.7|1095.1|1095.8|1095.2|1096.7|1095.4|1095.7|1095.1|10
1649772250000|2022-04-12 14:04:10|||||||||1
1649772260000|2022-04-12 14:04:20|1095.7|1095.1|1095.2|1094.2|1095.8|1095.2|1095|1094.2|12
1649772270000|2022-04-12 14:04:30|1095|1094.4|1095.6|1094.6|1095.6|1094.6|1094.9|1094.1|8
1649772280000|2022-04-12 14:04:40|1095.4|1094.8|1095.7|1095.1|1095.9|1095.1|1095.4|1094.8|3
1649772290000|2022-04-12 14:04:50|1095.9|1095.3|1095.8|1094.8|1096.1|1095.3|1095.8|1094.8|7
1649772300000|2022-04-12 14:05:00|1095.6|1095|1095.1|1094.5|1095.6|1095|1095|1094.2|9
1649772310000|2022-04-12 14:05:10|1094.9|1094.3|1095.1|1094.1|1095.1|1094.3|1094.6|1093.8|8
1649772320000|2022-04-12 14:05:20|1094.9|1094.3|1095.3|1094.3|1095.6|1094.7|1094.9|1094.1|4
1649772330000|2022-04-12 14:05:30|1095.2|1094.6|1095.3|1094.7|1095.4|1094.8|1095.1|1094.5|4
1649772340000|2022-04-12 14:05:40|1095.2|1094.6|1095.9|1094.9|1096.1|1095.3|1095.2|1094.6|12
1649772350000|2022-04-12 14:05:50|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1
1649772360000|2022-04-12 14:06:00|1095.6|1095|1095.5|1094.9|1095.8|1095|1095.2|1094.6|6
1649772370000|2022-04-12 14:06:10|1095.7|1094.7|1095.8|1094.8|1095.8|1094.8|1095.7|1094.7|4
1649772380000|2022-04-12 14:06:20|1095.9|1095.2|1095.5|1094.9|1096.6|1095.6|1095.5|1094.8|23
1649772390000|2022-04-12 14:06:30|1095.6|1095|1095.7|1094.7|1096|1095.2|1095.5|1094.7|6
1649772400000|2022-04-12 14:06:40|1095.5|1094.9|1095.2|1094.2|1095.5|1094.9|1095|1094.2|7
1649772410000|2022-04-12 14:06:50|1095.1|1094.5|1095.9|1095.3|1096|1095.4|1095.1|1094.5|11
1649772420000|2022-04-12 14:07:00|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.6|1095|6
1649772430000|2022-04-12 14:07:10|1095.7|1094.7|1096|1095.4|1096.5|1095.9|1095.5|1094.7|21
1649772440000|2022-04-12 14:07:20|1096.1|1095.5|1097|1096.4|1097.2|1096.6|1096.1|1095.5|12
1649772450000|2022-04-12 14:07:30|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.4|1096.8|4
1649772460000|2022-04-12 14:07:40|1097.5|1096.6|1097.9|1097.3|1097.9|1097.3|1097.4|1096.5|9
1649772470000|2022-04-12 14:07:50|1098|1097.4|1098.2|1097.6|1098.6|1098|1098|1097.4|3
1649772480000|2022-04-12 14:08:00|1098.6|1097.8|1101.5|1100.5|1101.5|1100.5|1098.4|1097.8|58
1649772490000|2022-04-12 14:08:10|1101.6|1100.6|1102|1101.4|1102.1|1101.5|1100.4|1099.8|29
1649772500000|2022-04-12 14:08:20|1101.9|1101.3|1101.6|1101|1102.3|1101.6|1101.1|1100.5|16
1649772510000|2022-04-12 14:08:30|||||||||3
1649772520000|2022-04-12 14:08:40|1101.8|1101.2|1101.6|1101|1101.8|1101.2|1101.6|1101|5
1649772530000|2022-04-12 14:08:50|1101.7|1101.1|1101.8|1100.8|1101.9|1101.1|1101.5|1100.8|9
1649772540000|2022-04-12 14:09:00|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1100.9|1100.1|4
1649772550000|2022-04-12 14:09:10|1101.9|1101.3|1102.9|1101.9|1102.9|1102|1101.7|1101|4
1649772560000|2022-04-12 14:09:20|1102.8|1102.2|1103.1|1102.1|1103.1|1102.2|1102.8|1102.1|1
1649772570000|2022-04-12 14:09:30|1102.9|1102.3|1103.1|1102.5|1103.2|1102.6|1102.8|1102.2|8
1649772580000|2022-04-12 14:09:40|1103.2|1102.2|1104.4|1103.8|1104.6|1103.8|1103.2|1102.2|16
1649772590000|2022-04-12 14:09:50|1104.5|1103.9|1104.1|1103.5|1104.6|1103.9|1104.1|1103.5|4
1649772600000|2022-04-12 14:10:00|1103.9|1103.3|1102.7|1102.1|1104.1|1103.4|1102.7|1102.1|10
1649772610000|2022-04-12 14:10:10|1103.3|1102.3|1103.6|1102.6|1103.6|1102.7|1103.3|1102.3|3
1649772620000|2022-04-12 14:10:20|1103.4|1102.8|1102.7|1102.1|1103.4|1102.8|1102.7|1102.1|1
1649772630000|2022-04-12 14:10:30|1103|1102|1102.7|1102.1|1103.1|1102.2|1102.7|1102|3
1649772640000|2022-04-12 14:10:40|1102.8|1102.2|1102.7|1101.7|1102.8|1102.2|1102.4|1101.5|9
1649772650000|2022-04-12 14:10:50|1102.3|1101.6|1100.3|1099.3|1102.3|1101.6|1100.3|1099.3|24
1649772660000|2022-04-12 14:11:00|1100|1099.4|1099.4|1098.4|1100|1099.4|1099.4|1098.4|6
1649772670000|2022-04-12 14:11:10|1099.5|1098.5|1099.6|1099|1100.2|1099.5|1099.4|1098.5|5
1649772680000|2022-04-12 14:11:20|1099.8|1099.2|1099.4|1098.4|1099.9|1099.3|1099.1|1097.9|15
1649772690000|2022-04-12 14:11:30|1099.1|1098.5|1100.2|1099.2|1100.3|1099.5|1099.1|1098.5|11
1649772700000|2022-04-12 14:11:40|1100.3|1099.3|1100.6|1100|1101|1100|1100.2|1099.3|3
1649772710000|2022-04-12 14:11:50|1100.5|1099.6|1100.5|1099.5|1100.7|1099.7|1099.9|1099|4
1649772720000|2022-04-12 14:12:00|1100.2|1099.6|1100.2|1099.6|1100.9|1099.9|1100.2|1099.5|8
1649772730000|2022-04-12 14:12:10|1100.5|1099.5|1100.1|1099.5|1100.5|1099.6|1099.9|1099|6
1649772740000|2022-04-12 14:12:20|1100.2|1099.6|1100.8|1099.8|1100.8|1100|1100.2|1099.5|1
1649772750000|2022-04-12 14:12:30|1100.6|1100|1101.7|1101.1|1101.9|1101.3|1100.6|1100|28
1649772760000|2022-04-12 14:12:40|1101.8|1101.2|1103.1|1102.1|1103.6|1102.6|1101.8|1101.1|10
1649772770000|2022-04-12 14:12:50|1102.9|1102.3|1104.1|1103.5|1104.2|1103.5|1102.8|1102|8
1649772780000|2022-04-12 14:13:00|1103.7|1103.1|1104.6|1104|1105|1104.2|1103.7|1103.1|11
1649772790000|2022-04-12 14:13:10|1104.7|1104.1|1104.5|1103.5|1104.8|1104.1|1104.4|1103.5|1
1649772800000|2022-04-12 14:13:20|1104.3|1103.3|1104.2|1103.6|1104.4|1103.6|1104.2|1103.3|2
1649772810000|2022-04-12 14:13:30|1104.4|1103.4|1104.5|1103.5|1104.7|1104|1104.1|1103.4|7
1649772820000|2022-04-12 14:13:40|1104.4|1103.8|1104.2|1103.2|1104.4|1103.8|1104.2|1103.2|8
1649772830000|2022-04-12 14:13:50|1103.5|1102.9|1103.5|1102.5|1103.8|1102.9|1103.2|1102.5|2
1649772840000|2022-04-12 14:14:00|1103.2|1102.6|1101.2|1100.2|1103.3|1102.7|1101.2|1100.2|28
1649772850000|2022-04-12 14:14:10|1101|1100|1103.1|1102.1|1103.1|1102.1|1100.7|1099.7|6
1649772860000|2022-04-12 14:14:20|1103.2|1102.2|1102.5|1101.9|1103.2|1102.4|1102.5|1101.9|18
1649772870000|2022-04-12 14:14:30|1102.9|1102.3|1103.5|1102.5|1104.1|1103.1|1102.9|1102.3|9
1649772880000|2022-04-12 14:14:40|1103.2|1102.6|1102.5|1101.9|1103.5|1102.6|1102.5|1101.9|6
1649772890000|2022-04-12 14:14:50|1102.6|1102|1101.6|1101|1103|1102.1|1101.1|1100.5|5
1649772900000|2022-04-12 14:15:00|1101.2|1100.6|1101.9|1101.3|1101.9|1101.3|1101.2|1100.5|6
1649772910000|2022-04-12 14:15:10|1102|1101.4|1101.7|1101.1|1102.2|1101.6|1101.7|1101.1|11
1649772920000|2022-04-12 14:15:20|1101.2|1100.2|1101.3|1100.3|1101.5|1100.5|1101.1|1099.8|3
1649772930000|2022-04-12 14:15:30|1101.2|1100.6|1101.5|1100.5|1102.1|1101.1|1101.1|1100.2|5
1649772940000|2022-04-12 14:15:40|1101.2|1100.6|1101.5|1100.9|1101.5|1100.9|1100.6|1100|8
1649772950000|2022-04-12 14:15:50|1101.4|1100.8|1101.4|1100.8|1101.5|1100.8|1101.2|1100.5|3
1649772960000|2022-04-12 14:16:00|1101.6|1100.6|1101.7|1100.7|1101.7|1101|1101.6|1100.6|6
1649772970000|2022-04-12 14:16:10|1101.5|1100.9|1101.1|1100.1|1101.7|1100.9|1101.1|1099.9|1
1649772980000|2022-04-12 14:16:20|1100.9|1100.3|1101.4|1100.8|1101.4|1100.8|1100.9|1100.2|2
1649772990000|2022-04-12 14:16:30|1101.5|1100.9|1101.9|1101.3|1102|1101.3|1101.5|1100.8|2
1649773000000|2022-04-12 14:16:40|1101.4|1100.8|1101.2|1100.2|1101.6|1100.8|1101.2|1100.2|4
1649773010000|2022-04-12 14:16:50|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|2
1649773020000|2022-04-12 14:17:00|1101.2|1100.2|1102|1101|1102|1101.3|1101.2|1100.2|6
1649773030000|2022-04-12 14:17:10|1101.8|1101.2|1102.2|1101.2|1102.5|1101.8|1101.8|1101.2|5
1649773040000|2022-04-12 14:17:20|1102|1101.4|1102.9|1101.9|1103|1102.4|1102|1101.4|15
1649773050000|2022-04-12 14:17:30|1102.6|1102|1102.3|1101.3|1103|1102.2|1102.2|1101.2|6
1649773060000|2022-04-12 14:17:40|1102.2|1101.2|1101.2|1100.6|1102.6|1101.6|1101.2|1100.1|7
1649773070000|2022-04-12 14:17:50|1101.4|1100.8|1101.3|1100.3|1101.6|1100.8|1101.1|1100.2|3
1649773080000|2022-04-12 14:18:00|1101.2|1100.2|1102.1|1101.1|1102.1|1101.1|1101|1100.2|4
1649773090000|2022-04-12 14:18:10|1102|1101|1101.4|1100.8|1102|1101.2|1101.4|1100.7|6
1649773100000|2022-04-12 14:18:20|1101.5|1100.9|1101|1100|1101.7|1100.9|1100.7|1099.5|56
1649773110000|2022-04-12 14:18:30|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|2
1649773120000|2022-04-12 14:18:40|1100.9|1100.3|1101.2|1100.6|1101.2|1100.6|1100.9|1100.3|2
1649773130000|2022-04-12 14:18:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|11
1649773140000|2022-04-12 14:19:00|1102|1101.4|1101.8|1101.2|1102.1|1101.4|1101.2|1100.4|8
1649773150000|2022-04-12 14:19:10|1102.2|1100.7|1100.9|1099.9|1102.2|1100.7|1100.6|1099.8|14
1649773160000|2022-04-12 14:19:20|1100.8|1099.8|1100.5|1099.5|1100.8|1099.8|1100.1|1099.4|1
1649773170000|2022-04-12 14:19:30|1100.3|1099.7|1100.3|1099.3|1100.3|1099.7|1100.3|1099.3|8
1649773180000|2022-04-12 14:19:40|||||||||2
1649773190000|2022-04-12 14:19:50|1099.9|1099.2|1100.6|1100|1100.8|1100|1099.8|1099.2|4
1649773200000|2022-04-12 14:20:00|1100.8|1100.2|1101.8|1100.8|1101.8|1100.8|1100.8|1100.1|12
1649773210000|2022-04-12 14:20:10|1102|1101.2|1102.3|1101.3|1102.3|1101.4|1101.7|1100.9|3
1649773220000|2022-04-12 14:20:20|1102.1|1101.5|1102.6|1102|1102.6|1102|1102|1101.4|8
1649773230000|2022-04-12 14:20:30|1102.1|1101.5|1102.6|1102|1102.6|1102|1102.1|1101.5|21
1649773240000|2022-04-12 14:20:40|1103.2|1102.2|1104|1103|1104|1103.1|1102.8|1101.9|20
1649773250000|2022-04-12 14:20:50|1104.7|1103.7|1104.7|1104.1|1104.9|1104.3|1104.5|1103.7|8
1649773260000|2022-04-12 14:21:00|1104.6|1104|1104.1|1103.5|1104.6|1104|1103.8|1103.2|10
1649773270000|2022-04-12 14:21:10|1104.3|1103.7|1104.7|1103.7|1105.3|1104.3|1104.3|1103.4|4
1649773280000|2022-04-12 14:21:20|1104.8|1103.8|1104.6|1104|1104.8|1104.1|1104.4|1103.7|0
1649773290000|2022-04-12 14:21:30|1104.2|1103.6|1103.8|1103.2|1104.3|1103.6|1103.8|1103|5
1649773300000|2022-04-12 14:21:40|1104.2|1103.4|1104.9|1103.9|1104.9|1103.9|1104|1103.2|16
1649773310000|2022-04-12 14:21:50|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1
1649773320000|2022-04-12 14:22:00|1104.3|1103.3|1104.2|1103.2|1104.4|1103.3|1104.2|1102.9|4
1649773330000|2022-04-12 14:22:10|1104|1103.4|1103.8|1103.2|1104.3|1103.4|1103.8|1103.2|1
1649773340000|2022-04-12 14:22:20|1104.3|1103.3|1104.2|1103.6|1104.3|1103.6|1104.1|1103.3|2
1649773350000|2022-04-12 14:22:30|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.3|1103.5|8
1649773360000|2022-04-12 14:22:40|1104.4|1103.8|1105.2|1104.6|1105.6|1104.6|1104.4|1103.6|4
1649773370000|2022-04-12 14:22:50|1105.1|1104.5|1105.2|1104.2|1105.2|1104.5|1104.8|1103.9|5
1649773380000|2022-04-12 14:23:00|1104.9|1104.3|1104.5|1103.9|1105|1104.3|1104.5|1103.8|7
1649773390000|2022-04-12 14:23:10|1104.6|1104|1104.5|1103.5|1104.8|1104|1104.4|1103.5|2
1649773400000|2022-04-12 14:23:20|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104.2|1103.6|2
1649773410000|2022-04-12 14:23:30|1104.4|1103.8|1104.2|1103.2|1104.5|1103.9|1103.9|1103.2|9
1649773420000|2022-04-12 14:23:40|1104.1|1102.6|1103|1102|1104.1|1102.8|1102.8|1102|34
1649773430000|2022-04-12 14:23:50|1102.8|1102.2|1103.1|1102.5|1103.7|1102.7|1102.8|1102|8
1649773440000|2022-04-12 14:24:00|||||||||1
1649773450000|2022-04-12 14:24:10|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.6|1102|5
1649773460000|2022-04-12 14:24:20|||||||||1
1649773470000|2022-04-12 14:24:30|1102.9|1102.3|1103.2|1102.2|1103.3|1102.5|1102.9|1102.2|6
1649773480000|2022-04-12 14:24:40|1102.8|1102.4|1103.2|1102.2|1103.3|1102.5|1102.8|1102.1|9
1649773490000|2022-04-12 14:24:50|1103.1|1102.1|1103|1102|1103.1|1102.3|1102.9|1102|2
1649773500000|2022-04-12 14:25:00|1102.8|1102.2|1101.9|1101.3|1103|1102.2|1101.9|1101.2|7
1649773510000|2022-04-12 14:25:10|1101.8|1101.2|1101.8|1101.2|1101.9|1101.3|1101.6|1100.7|10
1649773520000|2022-04-12 14:25:20|1102|1101.4|1105.1|1104.5|1105.4|1104.5|1102|1101.4|31
1649773530000|2022-04-12 14:25:30|1105.6|1104.6|1105.5|1104.9|1105.6|1104.9|1105.1|1104.4|5
1649773540000|2022-04-12 14:25:40|1105.6|1105|1104.9|1104.3|1105.8|1105|1104.8|1104.2|8
1649773550000|2022-04-12 14:25:50|1105|1104.4|1105.5|1104.5|1105.5|1104.7|1105|1104.4|2
1649773560000|2022-04-12 14:26:00|1105.3|1104.3|1105.2|1104.6|1105.3|1104.7|1105.1|1104.3|3
1649773570000|2022-04-12 14:26:10|1105|1104.4|1105.1|1104.5|1105.7|1104.8|1104.5|1103.9|7
1649773580000|2022-04-12 14:26:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|3
1649773590000|2022-04-12 14:26:30|1105.4|1104.8|1105.8|1105.2|1105.9|1105.2|1105.4|1104.8|7
1649773600000|2022-04-12 14:26:40|1105.9|1105.3|1106.3|1105.3|1107.1|1106.1|1105.9|1105.3|6
1649773610000|2022-04-12 14:26:50|1105.8|1105.2|1106.1|1105.5|1106.9|1106.1|1105.8|1105.2|9
1649773620000|2022-04-12 14:27:00|1106|1105|1104.3|1103.7|1106|1105.1|1104.3|1103.7|6
1649773630000|2022-04-12 14:27:10|1104.9|1103.9|1104.6|1104|1104.9|1104|1104.3|1103.6|2
1649773640000|2022-04-12 14:27:20|1104.4|1103.8|1104.1|1103.5|1104.4|1103.8|1103.5|1102.5|8
1649773650000|2022-04-12 14:27:30|1103.8|1103.2|1102.3|1101.7|1103.8|1103.2|1102.3|1101.5|6
1649773660000|2022-04-12 14:27:40|1102.2|1101.6|1102.3|1101.7|1102.4|1101.7|1102.2|1101.4|5
1649773670000|2022-04-12 14:27:50|1102.4|1101.8|1102.4|1101.4|1102.5|1101.8|1102.2|1101.4|7
1649773680000|2022-04-12 14:28:00|1102.1|1101.5|1103.3|1102.3|1103.3|1102.3|1102.1|1101.3|5
1649773690000|2022-04-12 14:28:10|1102.4|1101.4|1102.9|1101.4|1102.9|1101.4|1102.3|1101.1|5
1649773700000|2022-04-12 14:28:20|1102.6|1101.6|1102.1|1101.1|1102.6|1101.8|1101.8|1100.8|5
1649773710000|2022-04-12 14:28:30|1101.8|1101.2|1101.6|1100.6|1102|1101.2|1100.9|1100.1|5
1649773720000|2022-04-12 14:28:40|1101.7|1100.7|1101.8|1101.2|1101.9|1101.2|1101.7|1100.7|2
1649773730000|2022-04-12 14:28:50|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|3
1649773740000|2022-04-12 14:29:00|1101.9|1100.9|1102.1|1101.5|1102.1|1101.5|1101.8|1100.9|3
1649773750000|2022-04-12 14:29:10|1102|1101.4|1101.5|1100.9|1102|1101.4|1101.5|1100.7|5
1649773760000|2022-04-12 14:29:20|1101.8|1100.8|1100.4|1099.4|1101.8|1100.8|1100.4|1099.4|8
1649773770000|2022-04-12 14:29:30|1100.3|1099.7|1100.2|1099.6|1100.3|1099.7|1100.1|1099.5|3
1649773780000|2022-04-12 14:29:40|1100.5|1099.5|1101|1100|1101.4|1100.8|1100.5|1099.5|13
1649773790000|2022-04-12 14:29:50|1101.2|1100.2|1101.7|1100.7|1102|1100.7|1101.2|1100.2|4
1649773800000|2022-04-12 14:30:00|1101.4|1100.8|1101.9|1100.9|1101.9|1101.3|1101.4|1100.7|6
1649773810000|2022-04-12 14:30:10|1101.8|1101.2|1102.9|1101.9|1103.2|1102.2|1101.8|1101.2|7
1649773820000|2022-04-12 14:30:20|1102.2|1101.2|1101.8|1100.3|1102.2|1101.3|1101.6|1100.3|6
1649773830000|2022-04-12 14:30:30|1101.5|1100.5|1102|1101|1102|1101|1101.3|1100.1|5
1649773840000|2022-04-12 14:30:40|1101.8|1100.8|1101.3|1100.3|1101.8|1100.8|1101.2|1100.3|2
1649773850000|2022-04-12 14:30:50|1101.4|1100.4|1101.7|1101.1|1101.9|1101.3|1101.4|1100.4|0
1649773860000|2022-04-12 14:31:00|1102.3|1101.3|1102.3|1101.3|1102.5|1101.5|1101.9|1100.9|4
1649773870000|2022-04-12 14:31:10|1102.4|1101.4|1103.3|1102.3|1103.3|1102.6|1102.2|1101.4|16
1649773880000|2022-04-12 14:31:20|1103.1|1102.5|1102.9|1101.4|1104|1102.8|1102.9|1101.4|11
1649773890000|2022-04-12 14:31:30|1103.3|1101.8|1103.2|1102.2|1103.5|1102.2|1103.2|1101.8|1
1649773900000|2022-04-12 14:31:40|1103.4|1101.9|1102.8|1101.8|1103.4|1102.1|1102.5|1101.4|4
1649773910000|2022-04-12 14:31:50|1103.4|1101.9|1102.8|1101.8|1103.4|1102.3|1102.5|1101.3|6
1649773920000|2022-04-12 14:32:00|1103|1101.5|1102.4|1101.4|1103|1102.1|1102.1|1101|4
1649773930000|2022-04-12 14:32:10|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|2
1649773940000|2022-04-12 14:32:20|1103.1|1101.6|1103.8|1103.2|1104.1|1103.2|1102.7|1101.6|11
1649773950000|2022-04-12 14:32:30|1104.5|1103.5|1104.4|1103.8|1104.5|1103.8|1104.4|1103.5|5
1649773960000|2022-04-12 14:32:40|1104.5|1103|1103.9|1102.4|1104.5|1103.4|1103.7|1102.4|6
1649773970000|2022-04-12 14:32:50|1103.6|1102.6|1103.9|1102.4|1104.3|1103.1|1103.5|1102.4|0
1649773980000|2022-04-12 14:33:00|1103.6|1102.6|1104.7|1103.7|1105.2|1103.8|1103.5|1102.4|7
1649773990000|2022-04-12 14:33:10|1104.5|1103.9|1105|1104|1105|1104.2|1104.5|1103.9|10
1649774000000|2022-04-12 14:33:20|1104.9|1104.3|1104.8|1103.8|1104.9|1104.3|1104.5|1103.3|2
1649774010000|2022-04-12 14:33:30|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1649774020000|2022-04-12 14:33:40|1104.7|1104.1|1105.3|1104.7|1105.3|1104.7|1104.7|1104.1|2
1649774030000|2022-04-12 14:33:50|1106.2|1104.6|1105.3|1104.3|1106.2|1105.1|1105.3|1104.3|13
1649774040000|2022-04-12 14:34:00|1105|1104.4|1105.3|1104.3|1105.3|1104.5|1104.9|1104.1|4
1649774050000|2022-04-12 14:34:10|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|4
1649774060000|2022-04-12 14:34:20|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|3
1649774070000|2022-04-12 14:34:30|1104.2|1103.9|1104.5|1103|1104.9|1103.9|1104.2|1103|5
1649774080000|2022-04-12 14:34:40|1104.4|1102.9|1103|1102|1104.4|1103.3|1103|1102|6
1649774090000|2022-04-12 14:34:50|1103.3|1102.4|1103.3|1102.7|1103.5|1102.7|1103.2|1102.3|9
1649774100000|2022-04-12 14:35:00|1103.7|1102.2|1101.2|1100.6|1103.7|1102.2|1101.2|1100.1|14
1649774110000|2022-04-12 14:35:10|1101.7|1100.7|1102|1101|1102|1101.4|1101.4|1100.4|9
1649774120000|2022-04-12 14:35:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|5
1649774130000|2022-04-12 14:35:30|1102|1101|1101.8|1100.3|1102|1101|1101.5|1100.3|5
1649774140000|2022-04-12 14:35:40|1101.9|1100.4|1101.4|1100.4|1101.9|1100.7|1101.4|1100.4|2
1649774150000|2022-04-12 14:35:50|1101.3|1099.8|1100.2|1099.2|1101.3|1099.8|1100.2|1099|4
1649774160000|2022-04-12 14:36:00|1099.9|1099.3|1099.8|1098.8|1100|1099.3|1099.8|1098.8|4
1649774170000|2022-04-12 14:36:10|1099.7|1098.7|1099.8|1098.3|1099.8|1098.7|1099.2|1097.9|9
1649774180000|2022-04-12 14:36:20|1099.5|1098.5|1099.9|1098.4|1099.9|1098.5|1099.5|1098.4|4
1649774190000|2022-04-12 14:36:30|1099.6|1098.6|1099.9|1098.4|1099.9|1098.6|1099.4|1098.4|7
1649774200000|2022-04-12 14:36:40|1099.7|1098.7|1100.9|1099.4|1100.9|1099.5|1099.7|1098.7|2
1649774210000|2022-04-12 14:36:50|1100.2|1098.7|1099.7|1098.7|1100.3|1099|1099.4|1098.5|14
1649774220000|2022-04-12 14:37:00|1099.2|1098.2|1100.2|1099.6|1100.3|1099.7|1099|1098.2|7
1649774230000|2022-04-12 14:37:10|1100.3|1099.7|1101.8|1100.8|1101.8|1100.8|1100.3|1099.7|4
1649774240000|2022-04-12 14:37:20|1102.5|1101.5|1102.4|1101.4|1103.1|1101.8|1102.4|1101|7
1649774250000|2022-04-12 14:37:30|1102.2|1101.6|1102.6|1102|1103.1|1102.1|1102.2|1101.4|3
1649774260000|2022-04-12 14:37:40|1102.8|1101.8|1103.8|1102.8|1103.8|1102.8|1102.6|1101.8|6
1649774270000|2022-04-12 14:37:50|1103.7|1102.7|1104.7|1103.2|1104.7|1103.2|1103.3|1102.7|6
1649774280000|2022-04-12 14:38:00|1104.8|1103.3|1104.9|1103.4|1104.9|1103.5|1104.5|1103.3|6
1649774290000|2022-04-12 14:38:10|1105.1|1103.6|1106.1|1104.6|1106.1|1104.8|1105|1103.6|6
1649774300000|2022-04-12 14:38:20|1105.8|1104.8|1105.7|1104.2|1106.1|1104.8|1105.3|1104.1|4
1649774310000|2022-04-12 14:38:30|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|2
1649774320000|2022-04-12 14:38:40|1105.7|1104.7|1107|1105.5|1107.2|1105.7|1105.6|1104.7|5
1649774330000|2022-04-12 14:38:50|1106.8|1105.8|1106.6|1106|1107.1|1106.4|1106.4|1105.2|4
1649774340000|2022-04-12 14:39:00|1106.4|1104.9|1107.2|1105.7|1107.3|1105.8|1106.1|1104.6|34
1649774350000|2022-04-12 14:39:10|1107|1106|1106.8|1105.8|1107.3|1106.2|1106.7|1105.3|5
1649774360000|2022-04-12 14:39:20|1106.7|1105.7|1106.6|1105.1|1106.9|1106.1|1106.4|1105|6
1649774370000|2022-04-12 14:39:30|1106.4|1105.4|1106.4|1105.4|1106.6|1105.4|1106.4|1105.1|2
1649774380000|2022-04-12 14:39:40|1106.3|1105.7|1106.4|1105.4|1106.6|1105.8|1106.3|1105.4|4
1649774390000|2022-04-12 14:39:50|1106.3|1105.3|1105.9|1104.4|1106.3|1105.3|1105.2|1103.7|9
1649774400000|2022-04-12 14:40:00|1106|1104.5|1106.8|1106.2|1106.8|1106.2|1105.5|1104.2|5
1649774410000|2022-04-12 14:40:10|1107.1|1106.1|1109|1108|1109.4|1108.1|1107.1|1106.1|7
1649774420000|2022-04-12 14:40:20|1108.6|1107.6|1108.6|1107.6|1108.9|1107.7|1108.6|1107.4|6
1649774430000|2022-04-12 14:40:30|1108.4|1107.4|1108.4|1106.9|1108.4|1107.4|1107.9|1106.6|7
1649774440000|2022-04-12 14:40:40|1108.3|1106.8|1107.9|1106.4|1108.3|1106.8|1107.8|1106.4|3
1649774450000|2022-04-12 14:40:50|1107.6|1106.6|1107.9|1106.9|1108.3|1107.3|1107.6|1106.5|9
1649774460000|2022-04-12 14:41:00|1108.3|1106.8|1107.6|1106.1|1108.3|1107.2|1107.6|1106.1|8
1649774470000|2022-04-12 14:41:10|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|0
1649774480000|2022-04-12 14:41:20|||||||||4
1649774490000|2022-04-12 14:41:30|1107.2|1106.2|1106|1105|1107.2|1106.2|1105.7|1104.9|7
1649774500000|2022-04-12 14:41:40|1105.9|1105.3|1105.6|1104.1|1105.9|1105.3|1104.8|1103.8|7
1649774510000|2022-04-12 14:41:50|1105.4|1104.4|1105.7|1105.1|1105.8|1105.1|1105.4|1104.4|7
1649774520000|2022-04-12 14:42:00|1105.9|1104.9|1104.8|1104.2|1105.9|1104.9|1104.6|1103.8|3
1649774530000|2022-04-12 14:42:10|1104.9|1103.4|1104.8|1103.3|1104.9|1103.4|1104.8|1103.3|3
1649774540000|2022-04-12 14:42:20|1105|1103.5|1104.5|1103|1105.2|1104.2|1104.5|1103|16
1649774550000|2022-04-12 14:42:30|1104.6|1103.1|1105.6|1104.1|1105.6|1104.1|1104.4|1103.1|3
1649774560000|2022-04-12 14:42:40|1105.4|1104.4|1105.4|1104.4|1105.6|1104.4|1105|1104|2
1649774570000|2022-04-12 14:42:50|1105.5|1104.5|1105.3|1104.7|1105.5|1104.7|1105.3|1104.5|5
1649774580000|2022-04-12 14:43:00|1105.4|1104.4|1105.6|1104.1|1105.7|1104.8|1104.4|1103|23
1649774590000|2022-04-12 14:43:10|1105.5|1104|1104.7|1103.7|1105.5|1104|1104.7|1103.5|2
1649774600000|2022-04-12 14:43:20|1104.6|1103.1|1104.3|1103.3|1104.8|1103.4|1104.3|1103|2
1649774610000|2022-04-12 14:43:30|1104.5|1103|1103.1|1102.5|1104.5|1103.7|1103.1|1102|14
1649774620000|2022-04-12 14:43:40|1103.2|1102.6|1104.3|1102.8|1104.3|1103.2|1103.2|1102.6|5
1649774630000|2022-04-12 14:43:50|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1
1649774640000|2022-04-12 14:44:00|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|3
1649774650000|2022-04-12 14:44:10|1103.3|1102.3|1102.2|1101.6|1103.3|1102.3|1102.2|1101.6|5
1649774660000|2022-04-12 14:44:20|1102.3|1101.7|1102.8|1101.3|1103.1|1102.2|1102.1|1101.3|9
1649774670000|2022-04-12 14:44:30|1102.9|1101.4|1102.4|1101.4|1102.9|1101.5|1102.4|1101.3|6
1649774680000|2022-04-12 14:44:40|1102.1|1101.5|1102.4|1101.8|1102.4|1101.8|1102|1100.9|8
1649774690000|2022-04-12 14:44:50|1102.5|1101.9|1103.6|1102.6|1103.6|1102.6|1102.5|1101.9|3
1649774700000|2022-04-12 14:45:00|1103.7|1102.7|1103.3|1102.3|1103.9|1102.8|1103.3|1102|7
1649774710000|2022-04-12 14:45:10|1103.2|1102.6|1104.3|1103.3|1104.3|1103.6|1103.2|1102.5|32
1649774720000|2022-04-12 14:45:20|1104.2|1103.6|1104.6|1104|1105|1104|1104.2|1103.3|2
1649774730000|2022-04-12 14:45:30|1104.7|1104.1|1104.4|1103.4|1105|1104.1|1104.3|1103.3|5
1649774740000|2022-04-12 14:45:40|1104.3|1103.7|1104.5|1103|1104.5|1103.7|1104.2|1102.8|5
1649774750000|2022-04-12 14:45:50|1104.6|1103.1|1104.5|1103.5|1104.6|1103.5|1104.4|1103.1|5
1649774760000|2022-04-12 14:46:00|1104.3|1103.7|1104.3|1102.8|1104.6|1103.7|1104.3|1102.8|4
1649774770000|2022-04-12 14:46:10|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1
1649774780000|2022-04-12 14:46:20|1104.2|1103.2|1104.7|1104.1|1104.8|1104.1|1104.2|1103.2|1
1649774790000|2022-04-12 14:46:30|1104.6|1104|1105.3|1104.3|1105.3|1104.6|1104.6|1104|4
1649774800000|2022-04-12 14:46:40|1105.2|1104.6|1105.2|1104.2|1105.5|1104.8|1105.2|1103.9|8
1649774810000|2022-04-12 14:46:50|1105.3|1104.7|1104.8|1103.8|1105.6|1104.7|1104.8|1103.6|1
1649774820000|2022-04-12 14:47:00|1104.6|1104|1104.6|1104|1104.8|1104|1104.2|1102.9|5
1649774830000|2022-04-12 14:47:10|1104.8|1103.8|1104.8|1104.2|1105|1104.2|1104.8|1103.8|3
1649774840000|2022-04-12 14:47:20|1104.9|1104.3|1104.9|1103.4|1105.1|1104.4|1104.6|1103.4|5
1649774850000|2022-04-12 14:47:30|1105.1|1103.6|1105|1104|1105.1|1104|1104.9|1103.5|3
1649774860000|2022-04-12 14:47:40|1104.9|1103.9|1104.8|1103.8|1105.1|1104.1|1104.7|1103.6|6
1649774870000|2022-04-12 14:47:50|1104.6|1104|1105.3|1104.3|1105.3|1104.5|1104.6|1104|2
1649774880000|2022-04-12 14:48:00|1105.4|1103.9|1106.1|1104.6|1106.1|1105.3|1105.2|1103.9|9
1649774890000|2022-04-12 14:48:10|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.6|1104.1|1
1649774900000|2022-04-12 14:48:20|1105.3|1104.3|1105.2|1104.2|1105.3|1104.3|1105.2|1104.2|3
1649774910000|2022-04-12 14:48:30|1104.9|1104.3|1104.7|1103.7|1105|1104.3|1104.7|1103.5|7
1649774920000|2022-04-12 14:48:40|1104.4|1103.8|1104.3|1103.7|1104.4|1103.8|1103.9|1102.9|3
1649774930000|2022-04-12 14:48:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|3
1649774940000|2022-04-12 14:49:00|1104.3|1103.7|1104.1|1102.6|1104.8|1104|1104|1102.6|8
1649774950000|2022-04-12 14:49:10|1104|1103|1104.2|1103.6|1104.9|1103.8|1103.9|1103|4
1649774960000|2022-04-12 14:49:20|||||||||3
1649774970000|2022-04-12 14:49:30|||||||||1
1649774980000|2022-04-12 14:49:40|1103.9|1102.9|1103.7|1103.1|1103.9|1103.1|1103.6|1102.7|5
1649774990000|2022-04-12 14:49:50|||||||||1
1649775000000|2022-04-12 14:50:00|1103.8|1103.2|1102.7|1102.1|1103.8|1103.2|1102.5|1101.5|8
1649775010000|2022-04-12 14:50:10|1103|1102.4|1103.8|1102.8|1103.8|1102.8|1102.8|1102.2|7
1649775020000|2022-04-12 14:50:20|1104|1102.5|1104.1|1103.1|1104.1|1103.1|1103.9|1102.5|3
1649775030000|2022-04-12 14:50:30|1104.5|1103|1103.7|1103.1|1104.5|1103.1|1103.7|1102.9|7
1649775040000|2022-04-12 14:50:40|1103.5|1102|1103.5|1102|1103.5|1102.2|1103.2|1101.8|2
1649775050000|2022-04-12 14:50:50|1103.2|1102.6|1103.3|1102.7|1103.9|1103|1103.2|1102.4|6
1649775060000|2022-04-12 14:51:00|1103.4|1102.4|1104.2|1103.2|1104.2|1103.6|1103.2|1102.4|6
1649775070000|2022-04-12 14:51:10|||||||||4
1649775080000|2022-04-12 14:51:20|||||||||1
1649775090000|2022-04-12 14:51:30|1104.1|1103.5|1104.4|1103.8|1105.1|1103.8|1104.1|1103.5|7
1649775100000|2022-04-12 14:51:40|1104.6|1104|1104.6|1104|1104.6|1104|1104.4|1103.8|11
1649775110000|2022-04-12 14:51:50|||||||||2
1649775120000|2022-04-12 14:52:00|1104.7|1104.1|1104.6|1104|1104.8|1104.2|1104.4|1103.7|6
1649775130000|2022-04-12 14:52:10|1105.5|1104.5|1105.4|1104.4|1105.5|1104.5|1105.4|1104.4|4
1649775140000|2022-04-12 14:52:20|1105.3|1104.7|1105.9|1104.9|1105.9|1105.1|1105.3|1104.7|2
1649775150000|2022-04-12 14:52:30|1105.8|1105.2|1106.1|1105.5|1106.1|1105.5|1105.8|1105.2|3
1649775160000|2022-04-12 14:52:40|1105.8|1104.8|1105.9|1104.9|1105.9|1104.9|1105.8|1104.8|5
1649775170000|2022-04-12 14:52:50|1106.1|1105.3|1105.8|1105.2|1106.1|1105.3|1105.8|1104.9|1
1649775180000|2022-04-12 14:53:00|1105.9|1104.9|1105.6|1104.6|1105.9|1104.9|1105.6|1104.4|6
1649775190000|2022-04-12 14:53:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1649775200000|2022-04-12 14:53:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1649775210000|2022-04-12 14:53:30|1105.1|1104.5|1105.3|1104.7|1105.6|1104.8|1104.2|1103.6|12
1649775220000|2022-04-12 14:53:40|1105.8|1104.8|1105.8|1105.2|1105.9|1105.2|1105.7|1104.8|4
1649775230000|2022-04-12 14:53:50|1105.9|1105.3|1106.6|1106|1106.6|1106|1105.8|1105.2|8
1649775240000|2022-04-12 14:54:00|1106.7|1105.7|1106.5|1105.5|1106.7|1105.7|1106.5|1105.5|7
1649775250000|2022-04-12 14:54:10|1106.2|1105.6|1105.9|1104.9|1106.4|1105.6|1105.7|1104.7|4
1649775260000|2022-04-12 14:54:20|1105.6|1105|1105.5|1104.9|1105.7|1105|1105.5|1104.7|1
1649775270000|2022-04-12 14:54:30|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|6
1649775280000|2022-04-12 14:54:40|1106.1|1105.1|1105|1104|1106.1|1105.1|1104.9|1103.6|4
1649775290000|2022-04-12 14:54:50|1104.6|1103.1|1104.1|1103.1|1104.6|1103.6|1104.1|1103.1|4
1649775300000|2022-04-12 14:55:00|1103.8|1103.2|1103.1|1102.5|1103.8|1103.2|1103.1|1102.5|2
1649775310000|2022-04-12 14:55:10|1102.6|1102.1|1102.4|1101.8|1103.1|1102.5|1102.4|1101.8|21
1649775320000|2022-04-12 14:55:20|1102.7|1101.7|1102.5|1101.9|1102.9|1102.2|1102.5|1101.7|5
1649775330000|2022-04-12 14:55:30|1102.6|1101.6|1102.4|1101.8|1102.9|1101.8|1102.4|1101.4|5
1649775340000|2022-04-12 14:55:40|1102.3|1101.7|1102|1101|1102.3|1101.7|1101.8|1100.8|5
1649775350000|2022-04-12 14:55:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1
1649775360000|2022-04-12 14:56:00|1101.7|1101.1|1102.6|1101.6|1102.6|1101.7|1101.7|1101.1|5
1649775370000|2022-04-12 14:56:10|1102.5|1101.5|1101.5|1100.5|1102.5|1101.6|1101.3|1100.5|5
1649775380000|2022-04-12 14:56:20|1101.3|1100.7|1101.2|1100.2|1101.4|1100.8|1101.2|1100.2|9
1649775390000|2022-04-12 14:56:30|1100.6|1100|1101.2|1100.6|1101.4|1100.6|1100.5|1099.9|7
1649775400000|2022-04-12 14:56:40|1101.4|1100.4|1101.5|1100.9|1101.9|1101.1|1101.4|1100.4|7
1649775410000|2022-04-12 14:56:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|2
1649775420000|2022-04-12 14:57:00|||||||||3
1649775430000|2022-04-12 14:57:10|1101.4|1100.4|1101.9|1101.3|1102.1|1101.3|1101.4|1100.4|3
1649775440000|2022-04-12 14:57:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1649775450000|2022-04-12 14:57:30|1101.9|1101.3|1101.8|1101.2|1102|1101.3|1101.8|1101|5
1649775460000|2022-04-12 14:57:40|1102.4|1101.4|1102.4|1101.4|1102.6|1101.8|1102.2|1101.4|5
1649775470000|2022-04-12 14:57:50|||||||||5
1649775480000|2022-04-12 14:58:00|1102.2|1101.6|1102.5|1101.9|1102.6|1102|1102.2|1101.4|10
1649775490000|2022-04-12 14:58:10|1102.6|1102|1102.8|1102.2|1102.8|1102.2|1102.6|1102|3
1649775500000|2022-04-12 14:58:20|1103|1102|1102.8|1102.2|1103.6|1103|1102.8|1102|14
1649775510000|2022-04-12 14:58:30|1102.9|1101.9|1103|1101.5|1103|1102.3|1102.9|1101.5|12
1649775520000|2022-04-12 14:58:40|1102.8|1101.8|1102.7|1101.7|1103|1101.8|1102.4|1101.5|2
1649775530000|2022-04-12 14:58:50|1102.9|1101.4|1102.7|1101.7|1102.9|1101.7|1102.7|1101.4|1
1649775540000|2022-04-12 14:59:00|1102.6|1101.6|1103.3|1102.3|1103.3|1102.5|1102.6|1101.4|5
1649775550000|2022-04-12 14:59:10|||||||||7
1649775560000|2022-04-12 14:59:20|1103.1|1102.5|1103.8|1103.2|1104|1103.2|1103.1|1102.5|3
1649775570000|2022-04-12 14:59:30|||||||||3
1649775580000|2022-04-12 14:59:40|1103.7|1103.1|1103.2|1102.2|1103.8|1103.1|1103.2|1102.2|5
1649775590000|2022-04-12 14:59:50|1103|1102|1103.4|1102.4|1103.4|1102.5|1102.9|1102|7
1649775600000|2022-04-12 15:00:00|1103.1|1102.5|1103.2|1102.2|1103.4|1102.5|1102.8|1102|4
1649775610000|2022-04-12 15:00:10|1103.1|1102.1|1102.4|1101.4|1103.1|1102.1|1102|1101.3|5
1649775620000|2022-04-12 15:00:20|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|1
1649775630000|2022-04-12 15:00:30|1102.6|1101.6|1102.8|1102.2|1102.9|1102.3|1102.6|1101.6|10
1649775640000|2022-04-12 15:00:40|1103.3|1102.3|1103.3|1102.7|1103.7|1103|1103.3|1102.3|5
1649775650000|2022-04-12 15:00:50|1103.4|1102.8|1103.9|1102.9|1104.1|1103.3|1103.4|1102.8|4
1649775660000|2022-04-12 15:01:00|1103.6|1103|1103.8|1103.2|1103.9|1103.2|1103.6|1102.9|3
1649775670000|2022-04-12 15:01:10|1103.7|1103.1|1103.3|1102.3|1103.9|1103.1|1103.3|1102.3|7
1649775680000|2022-04-12 15:01:20|1103.5|1102.5|1103|1102.4|1103.5|1102.5|1102.9|1102.2|5
1649775690000|2022-04-12 15:01:30|1102.9|1102.3|1103.2|1102.2|1103.2|1102.3|1102.9|1102.2|1
1649775700000|2022-04-12 15:01:40|1103|1102.4|1103.1|1102.5|1103.1|1102.5|1103|1102.4|9
1649775710000|2022-04-12 15:01:50|1103|1102|1102.6|1101.6|1103|1102.2|1102.6|1101.6|4
1649775720000|2022-04-12 15:02:00|1102.5|1101.9|1104.2|1103.2|1104.2|1103.2|1102.3|1101.7|18
1649775730000|2022-04-12 15:02:10|1104.1|1103.5|1105.1|1104.5|1105.2|1104.5|1104.1|1103.5|14
1649775740000|2022-04-12 15:02:20|1105.3|1104.3|1106.2|1105.2|1106.2|1105.2|1105.2|1104.3|16
1649775750000|2022-04-12 15:02:30|1106.1|1105.1|1105.9|1104.9|1106.1|1105.1|1105.7|1104.5|7
1649775760000|2022-04-12 15:02:40|||||||||5
1649775770000|2022-04-12 15:02:50|1105.7|1105.1|1105.9|1104.9|1106.2|1105.3|1105.7|1104.9|5
1649775780000|2022-04-12 15:03:00|1105.7|1105.1|1105.8|1105.2|1106.3|1105.7|1105.7|1104.9|34
1649775790000|2022-04-12 15:03:10|1105.7|1105.1|1106.5|1105|1106.9|1106.1|1105.6|1104.9|22
1649775800000|2022-04-12 15:03:20|1106.3|1105.3|1105.5|1104.9|1106.3|1105.4|1105.2|1104.4|70
1649775810000|2022-04-12 15:03:30|1105.7|1104.7|1106|1105|1106|1105|1105.5|1104.7|2
1649775820000|2022-04-12 15:03:40|1106.2|1105.2|1106.2|1104.7|1106.4|1105.7|1105.8|1104.7|7
1649775830000|2022-04-12 15:03:50|1106|1105|1105.9|1105.3|1106|1105.3|1105.8|1105|6
1649775840000|2022-04-12 15:04:00|1106.1|1105.1|1107.7|1107.1|1107.9|1107.2|1106.1|1105.1|5
1649775850000|2022-04-12 15:04:10|1107.6|1107|1107.9|1107.3|1107.9|1107.3|1107.6|1107|5
1649775860000|2022-04-12 15:04:20|1108|1107.4|1107.9|1107.3|1108|1107.4|1107.9|1107.3|5
1649775870000|2022-04-12 15:04:30|1107.8|1107.2|1109.7|1108.7|1109.9|1108.7|1107.6|1107|13
1649775880000|2022-04-12 15:04:40|1109.8|1108.8|1110|1109.4|1110.7|1109.9|1109.7|1108.7|19
1649775890000|2022-04-12 15:04:50|1110.3|1109.3|1110.3|1109.3|1110.3|1109.6|1109.6|1108.6|7
1649775900000|2022-04-12 15:05:00|1110|1109.4|1109.6|1108.6|1110|1109.4|1109.1|1108.3|8
1649775910000|2022-04-12 15:05:10|1109.8|1108.8|1109.7|1108.7|1109.8|1109|1109.6|1108.7|3
1649775920000|2022-04-12 15:05:20|1109.6|1109|1109.5|1108.9|1109.8|1109|1109.5|1108.8|6
1649775930000|2022-04-12 15:05:30|1109.7|1108.7|1109.1|1108.5|1109.7|1109|1109.1|1108.5|6
1649775940000|2022-04-12 15:05:40|1109.4|1108.8|1109.4|1108.8|1109.6|1108.9|1109.4|1108.6|23
1649775950000|2022-04-12 15:05:50|1109.6|1108.6|1109.5|1108.5|1109.6|1108.8|1109.4|1108.5|2
1649775960000|2022-04-12 15:06:00|1109.4|1108.8|1110.4|1109.4|1110.4|1109.5|1109.4|1108.6|7
1649775970000|2022-04-12 15:06:10|1110.3|1109.7|1110.9|1110.3|1111.1|1110.3|1110.3|1109.7|4
1649775980000|2022-04-12 15:06:20|1110.4|1109.4|1110.4|1109.8|1110.5|1109.8|1110.2|1109.2|9
1649775990000|2022-04-12 15:06:30|1110.7|1109.7|1110.1|1109.5|1111|1110|1110.1|1109.5|7
1649776000000|2022-04-12 15:06:40|1110.2|1109.6|1110.2|1109.2|1110.2|1109.6|1110.2|1109.2|5
1649776010000|2022-04-12 15:06:50|1110|1109.4|1109.6|1109|1110|1109.4|1109.6|1109|7
1649776020000|2022-04-12 15:07:00|1109.3|1108.7|1109.9|1109.3|1110.5|1109.6|1109.3|1108.7|11
1649776030000|2022-04-12 15:07:10|1110.2|1109.2|1109.6|1109|1110.2|1109.3|1109.5|1108.9|5
1649776040000|2022-04-12 15:07:20|1109.7|1108.7|1109.4|1108.8|1109.7|1108.9|1109.4|1108.7|7
1649776050000|2022-04-12 15:07:30|1109.5|1108.9|1111|1110|1111|1110.1|1109.5|1108.9|12
1649776060000|2022-04-12 15:07:40|1110.9|1110.3|1110.8|1109.8|1111.2|1110.5|1110.8|1109.8|18
1649776070000|2022-04-12 15:07:50|1110.5|1109.9|1110|1109|1110.5|1109.9|1109.9|1109|12
1649776080000|2022-04-12 15:08:00|1110.1|1109.1|1110|1109|1110.1|1109.1|1110|1109|4
1649776090000|2022-04-12 15:08:10|1110.4|1109.4|1110.4|1109.8|1110.7|1110|1110.4|1109.4|4
1649776100000|2022-04-12 15:08:20|1110.3|1109.3|1109.9|1109.3|1110.3|1109.4|1109.6|1108.7|45
1649776110000|2022-04-12 15:08:30|1110.1|1109.1|1110.4|1109.8|1110.5|1109.9|1109.7|1108.7|60
1649776120000|2022-04-12 15:08:40|1110.5|1109.9|1111.2|1110.6|1111.3|1110.6|1110.5|1109.9|14
1649776130000|2022-04-12 15:08:50|1112.3|1110.8|1111.3|1110.3|1112.3|1111.1|1111.3|1110.3|31
1649776140000|2022-04-12 15:09:00|1110.8|1110.2|1109.9|1109.3|1111|1110.2|1109.9|1109.2|9
1649776150000|2022-04-12 15:09:10|1110|1109|1109.9|1108.9|1110|1109|1109.1|1108.5|8
1649776160000|2022-04-12 15:09:20|1109.6|1109|1109.5|1108.5|1109.9|1109.3|1109|1108.1|2
1649776170000|2022-04-12 15:09:30|1109.6|1108.6|1109.4|1108.8|1109.6|1108.8|1109.4|1108.6|1
1649776180000|2022-04-12 15:09:40|1109.6|1108.6|1109.3|1108.7|1110.2|1109.2|1109.3|1108.3|11
1649776190000|2022-04-12 15:09:50|1109.2|1108.6|1109.3|1108.3|1109.3|1108.6|1108.8|1108|10
1649776200000|2022-04-12 15:10:00|1109.4|1108.4|1108.4|1107.8|1109.5|1108.4|1108.3|1107.5|5
1649776210000|2022-04-12 15:10:10|1108.3|1107.7|1107.5|1106.9|1108.4|1107.7|1107.5|1106.7|6
1649776220000|2022-04-12 15:10:20|1107.7|1106.7|1107.8|1106.8|1108|1107.2|1107.3|1106.7|14
1649776230000|2022-04-12 15:10:30|1107.9|1106.9|1107.7|1106.7|1107.9|1107.1|1107.6|1106.6|2
1649776240000|2022-04-12 15:10:40|1107.8|1106.8|1108.5|1107.5|1108.5|1107.5|1107.4|1106.8|13
1649776250000|2022-04-12 15:10:50|1108.6|1107.6|1108.3|1107.3|1108.6|1107.7|1108|1107|2
1649776260000|2022-04-12 15:11:00|1108|1107.4|1108.1|1107.1|1108.5|1107.6|1107.9|1107|5
1649776270000|2022-04-12 15:11:10|1107.8|1107.2|1107.5|1106.5|1108.1|1107.2|1106.9|1105.7|22
1649776280000|2022-04-12 15:11:20|1107.6|1106.6|1108.4|1107.8|1108.6|1107.8|1107.4|1106.6|2
1649776290000|2022-04-12 15:11:30|1109.1|1108.1|1107.9|1107.3|1109.3|1108.3|1107.9|1107.3|14
1649776300000|2022-04-12 15:11:40|1107.8|1107.2|1107.3|1106.7|1108|1107.4|1107.3|1106.7|7
1649776310000|2022-04-12 15:11:50|1107.7|1106.8|1107.4|1106.8|1107.8|1107|1107.4|1106.6|3
1649776320000|2022-04-12 15:12:00|1107.2|1106.6|1107.4|1106.8|1107.6|1106.8|1107.2|1106.5|4
1649776330000|2022-04-12 15:12:10|1107.1|1106.5|1107|1105.5|1107.1|1106.5|1106.8|1105.5|3
1649776340000|2022-04-12 15:12:20|1106.7|1105.7|1106.9|1106.3|1106.9|1106.3|1106.5|1105.6|14
1649776350000|2022-04-12 15:12:30|1107|1105.5|1106.4|1105.8|1107|1105.9|1106.4|1105.5|3
1649776360000|2022-04-12 15:12:40|1107|1106|1106.8|1105.8|1107|1106.3|1106.8|1105.8|7
1649776370000|2022-04-12 15:12:50|1106.5|1105.9|1106.7|1105.7|1106.7|1105.9|1106.3|1105.3|18
1649776380000|2022-04-12 15:13:00|1106.6|1105.6|1107.2|1106.2|1107.2|1106.6|1106.6|1105.6|16
1649776390000|2022-04-12 15:13:10|1107|1106|1106.5|1105.9|1107|1106|1106.5|1105.8|3
1649776400000|2022-04-12 15:13:20|1105.9|1105.3|1105.5|1104.9|1106.1|1105.3|1105.4|1104.6|6
1649776410000|2022-04-12 15:13:30|1105.3|1104.7|1106.2|1105.6|1106.2|1105.6|1105.3|1104.7|1
1649776420000|2022-04-12 15:13:40|1106.5|1105.9|1106.3|1105.3|1106.6|1106|1106|1105|32
1649776430000|2022-04-12 15:13:50|1106|1105.4|1105.4|1104.4|1106.1|1105.4|1105.4|1104.4|10
1649776440000|2022-04-12 15:14:00|1105.1|1104.5|1104.3|1103.7|1105.1|1104.5|1104.1|1103.1|5
1649776450000|2022-04-12 15:14:10|1104.2|1103.2|1104.1|1103.1|1104.5|1103.2|1104.1|1103|4
1649776460000|2022-04-12 15:14:20|1104.2|1103.2|1103.9|1103.3|1104.5|1103.5|1103.9|1103|1
1649776470000|2022-04-12 15:14:30|1103.8|1103.2|1104.2|1103.6|1104.4|1103.7|1103.8|1103.2|4
1649776480000|2022-04-12 15:14:40|1104.4|1103.8|1104.4|1103.8|1104.9|1104|1103.8|1103.1|10
1649776490000|2022-04-12 15:14:50|1104.6|1103.6|1105.1|1104.1|1105.2|1104.2|1104.4|1103.6|3
1649776500000|2022-04-12 15:15:00|1104.9|1103.9|1104|1103|1104.9|1104|1103.6|1102.9|11
1649776510000|2022-04-12 15:15:10|1103.9|1102.9|1104.5|1103.5|1104.5|1103.8|1103.6|1102.9|35
1649776520000|2022-04-12 15:15:20|1104.4|1103.8|1105.1|1104.1|1105.2|1104.4|1104.4|1103.6|18
1649776530000|2022-04-12 15:15:30|1104.9|1104.3|1103.9|1102.9|1105|1104.4|1103.9|1102.9|13
1649776540000|2022-04-12 15:15:40|1104|1103|1105|1104|1105.2|1104|1103.9|1103|10
1649776550000|2022-04-12 15:15:50|1104.7|1104.1|1104|1103.4|1105.1|1104.3|1104|1103.4|4
1649776560000|2022-04-12 15:16:00|1104.5|1103.5|1104.4|1103.8|1104.6|1103.8|1104.4|1103.5|5
1649776570000|2022-04-12 15:16:10|1104.6|1103.6|1103.6|1103|1104.6|1103.6|1103.6|1102.9|15
1649776580000|2022-04-12 15:16:20|1104|1103.2|1104.2|1103.6|1104.4|1103.6|1103.6|1103.2|7
1649776590000|2022-04-12 15:16:30|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|14
1649776600000|2022-04-12 15:16:40|1104|1103|1103.7|1103.1|1104.2|1103.4|1103.7|1102.7|3
1649776610000|2022-04-12 15:16:50|1103.9|1102.9|1102.9|1101.9|1103.9|1102.9|1102.4|1101.4|10
1649776620000|2022-04-12 15:17:00|1102.4|1101.8|1102.3|1101.3|1102.7|1101.8|1101.9|1101.1|6
1649776630000|2022-04-12 15:17:10|1102.2|1101.6|1102.8|1102.2|1103.1|1102.2|1102.2|1101.4|3
1649776640000|2022-04-12 15:17:20|1102.7|1102.1|1102.7|1102.1|1102.8|1102.1|1102.5|1101.8|2
1649776650000|2022-04-12 15:17:30|1102.9|1101.9|1102.7|1102.1|1102.9|1102.2|1102.7|1101.9|2
1649776660000|2022-04-12 15:17:40|1102.8|1102.2|1102.9|1102.3|1103|1102.3|1102.7|1102|5
1649776670000|2022-04-12 15:17:50|1103.3|1101.8|1103.6|1102.6|1104|1102.9|1102.7|1101.7|21
1649776680000|2022-04-12 15:18:00|1103.7|1102.7|1102.4|1101.4|1103.7|1102.9|1102.4|1101.4|7
1649776690000|2022-04-12 15:18:10|1102.3|1101.7|1103|1102.4|1103.5|1102.4|1102.3|1101.7|9
1649776700000|2022-04-12 15:18:20|1103.1|1102.5|1103.1|1102.1|1103.4|1102.5|1102.9|1101.7|4
1649776710000|2022-04-12 15:18:30|1102.9|1101.9|1103.2|1102.2|1103.2|1102.2|1102.5|1101.9|2
1649776720000|2022-04-12 15:18:40|1103.1|1102.1|1103.2|1101.7|1103.2|1102.4|1102.8|1101.7|7
1649776730000|2022-04-12 15:18:50|1102.8|1102.2|1103.5|1102.5|1103.5|1102.5|1102.8|1102.2|3
1649776740000|2022-04-12 15:19:00|1103|1102|1103.5|1102|1103.5|1102.4|1103|1101.7|12
1649776750000|2022-04-12 15:19:10|1103.4|1101.9|1103.3|1102.3|1103.5|1102.3|1103.3|1101.9|2
1649776760000|2022-04-12 15:19:20|1103.2|1102.2|1103.3|1102.3|1103.3|1102.5|1103.1|1102.2|5
1649776770000|2022-04-12 15:19:30|1103.1|1102.5|1103.7|1102.7|1103.9|1102.9|1103.1|1102.5|4
1649776780000|2022-04-12 15:19:40|1104|1102.5|1103.5|1102.5|1104|1102.9|1103.5|1102.5|6
1649776790000|2022-04-12 15:19:50|1103.7|1102.2|1103|1101.5|1103.7|1102.5|1102.6|1101.5|23
1649776800000|2022-04-12 15:20:00|1102.9|1101.9|1102.7|1102.1|1102.9|1102.1|1102.7|1101.7|17
1649776810000|2022-04-12 15:20:10|1102.5|1101.9|1103|1102.4|1103|1102.4|1102.5|1101.7|2
1649776820000|2022-04-12 15:20:20|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|2
1649776830000|2022-04-12 15:20:30|1102.7|1101.7|1102.7|1101.7|1102.9|1101.9|1102.7|1101.7|10
1649776840000|2022-04-12 15:20:40|||||||||1
1649776850000|2022-04-12 15:20:50|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|2
1649776860000|2022-04-12 15:21:00|1102.5|1101.9|1101.5|1100.5|1102.6|1101.9|1101.3|1100.2|8
1649776870000|2022-04-12 15:21:10|1101.3|1100.7|1102.2|1101.2|1102.7|1101.2|1101.3|1100.7|9
1649776880000|2022-04-12 15:21:20|1102.3|1101.3|1102.2|1101.6|1102.7|1101.7|1101.7|1101.1|26
1649776890000|2022-04-12 15:21:30|1102.3|1101.3|1102|1101.4|1102.3|1101.5|1102|1101.2|2
1649776900000|2022-04-12 15:21:40|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|3
1649776910000|2022-04-12 15:21:50|1102.8|1101.8|1102.5|1101.9|1102.8|1101.9|1102.4|1101.8|5
1649776920000|2022-04-12 15:22:00|1102.7|1101.7|1102.2|1101.2|1102.7|1101.9|1102.2|1101.2|4
1649776930000|2022-04-12 15:22:10|1102.6|1101.6|1102.6|1101.6|1102.9|1101.7|1102.6|1101.4|4
1649776940000|2022-04-12 15:22:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1649776950000|2022-04-12 15:22:30|||||||||1
1649776960000|2022-04-12 15:22:40|1102.6|1102|1102.7|1102.1|1102.8|1102.2|1102.6|1101.8|7
1649776970000|2022-04-12 15:22:50|1102.8|1102.2|1102.6|1102|1102.9|1102.3|1102.6|1101.8|7
1649776980000|2022-04-12 15:23:00|1102.5|1101.9|1101.9|1101.3|1102.6|1101.9|1101.8|1100.8|11
1649776990000|2022-04-12 15:23:10|1102|1101.4|1102.3|1101.3|1102.7|1102|1102|1101.3|16
1649777000000|2022-04-12 15:23:20|1101.1|1100.5|1102.3|1101.3|1102.3|1101.5|1101.1|1100.3|11
1649777010000|2022-04-12 15:23:30|1102.1|1101.5|1102.1|1101.1|1103.2|1102.2|1101.9|1101.1|8
1649777020000|2022-04-12 15:23:40|1102.4|1100.9|1102.1|1101.1|1102.5|1101.3|1101.7|1100.7|5
1649777030000|2022-04-12 15:23:50|1102.2|1101.2|1101.8|1100.8|1102.3|1101.5|1101.7|1100.8|2
1649777040000|2022-04-12 15:24:00|1101.6|1101|1101.6|1101|1102.3|1101.3|1101.6|1100.8|3
1649777050000|2022-04-12 15:24:10|1102|1101.4|1102.3|1101.3|1102.3|1101.4|1102|1101.3|4
1649777060000|2022-04-12 15:24:20|1102.1|1101.5|1102.1|1101.1|1102.1|1101.5|1102|1101.1|3
1649777070000|2022-04-12 15:24:30|1102|1101|1101.1|1100.5|1102|1101|1101.1|1100.3|5
1649777080000|2022-04-12 15:24:40|1101|1100.4|1101.8|1100.8|1101.8|1101|1100.9|1100.1|2
1649777090000|2022-04-12 15:24:50|1101.6|1101|1101.9|1100.9|1102.2|1101.1|1101.5|1100.7|4
1649777100000|2022-04-12 15:25:00|1101.8|1100.8|1101.9|1101.3|1102.1|1101.3|1101.6|1100.8|5
1649777110000|2022-04-12 15:25:10|1102.1|1101.5|1102.1|1101.5|1102.3|1101.5|1102.1|1101.3|1
1649777120000|2022-04-12 15:25:20|1102.6|1101.6|1102.3|1101.7|1103.1|1102.1|1102.2|1101.6|7
1649777130000|2022-04-12 15:25:30|1102.4|1101.8|1102.4|1101.8|1102.9|1102.2|1102.1|1101.5|46
1649777140000|2022-04-12 15:25:40|1102.6|1101.6|1102.5|1101.9|1102.8|1102.1|1102.4|1101.6|11
1649777150000|2022-04-12 15:25:50|1102.6|1102|1102.7|1101.7|1102.9|1102.1|1102.5|1101.7|4
1649777160000|2022-04-12 15:26:00|1102.8|1102.2|1103.9|1103.3|1104.2|1103.3|1102.7|1101.7|3
1649777170000|2022-04-12 15:26:10|1103.8|1103.2|1103.5|1102.5|1103.9|1103.2|1103.2|1102.4|7
1649777180000|2022-04-12 15:26:20|1103.3|1102.7|1103.6|1103|1103.9|1103|1103.3|1102.5|3
1649777190000|2022-04-12 15:26:30|1103.7|1103.1|1103.7|1102.7|1103.7|1103.1|1103.5|1102.7|5
1649777200000|2022-04-12 15:26:40|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1
1649777210000|2022-04-12 15:26:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|1
1649777220000|2022-04-12 15:27:00|1103.7|1103.1|1104.8|1104.2|1105.1|1104.2|1103.7|1103.1|10
1649777230000|2022-04-12 15:27:10|1104.7|1104.1|1105|1104.4|1105|1104.4|1104.7|1103.7|5
1649777240000|2022-04-12 15:27:20|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|3
1649777250000|2022-04-12 15:27:30|1105.2|1104.6|1106.5|1105.5|1106.5|1105.5|1105.2|1104.6|41
1649777260000|2022-04-12 15:27:40|1107.2|1106.6|1107.6|1107|1107.7|1107.1|1107.2|1106.6|104
1649777270000|2022-04-12 15:27:50|1108|1107.4|1109.3|1108.3|1109.4|1108.4|1108|1107.3|14
1649777280000|2022-04-12 15:28:00|1109.4|1108.4|1108.8|1108.2|1109.4|1108.4|1108|1107.2|5
1649777290000|2022-04-12 15:28:10|1108.9|1108.3|1108.7|1108.1|1108.9|1108.3|1108.6|1107.9|5
1649777300000|2022-04-12 15:28:20|1108.5|1107.9|1108.7|1107.7|1108.7|1107.9|1108.5|1107.7|3
1649777310000|2022-04-12 15:28:30|1108.5|1107.9|1108.6|1108|1108.7|1108|1108.5|1107.7|3
1649777320000|2022-04-12 15:28:40|1108.7|1108.1|1109|1108.4|1109.6|1108.7|1108.7|1108|6
1649777330000|2022-04-12 15:28:50|1108.9|1108.3|1108.7|1107.7|1109.1|1108.3|1108.6|1107.7|3
1649777340000|2022-04-12 15:29:00|1108.9|1107.4|1108.5|1107.5|1108.9|1107.5|1107.9|1107.3|5
1649777350000|2022-04-12 15:29:10|1108.7|1107.7|1108.6|1107.6|1108.7|1107.7|1108.5|1107.5|2
1649777360000|2022-04-12 15:29:20|1108.4|1107.8|1109.4|1108.8|1109.4|1108.8|1108.4|1107.8|1
1649777370000|2022-04-12 15:29:30|1109.7|1109.1|1109.7|1108.7|1109.9|1109.1|1109.6|1108.7|4
1649777380000|2022-04-12 15:29:40|||||||||2
1649777390000|2022-04-12 15:29:50|1109.5|1108.9|1109.4|1108.8|1109.5|1108.9|1109.4|1108.8|4
1649777400000|2022-04-12 15:30:00|1108.5|1107.9|1108.6|1107.6|1109.2|1108.3|1108.5|1107.6|11
1649777410000|2022-04-12 15:30:10|1108.7|1107.7|1108.6|1107.6|1109.2|1108|1108.6|1107.4|1
1649777420000|2022-04-12 15:30:20|1108.9|1107.4|1108.9|1107.4|1109.1|1108.1|1108.7|1107.4|2
1649777430000|2022-04-12 15:30:30|1108.7|1107.7|1109.4|1107.9|1109.4|1108.1|1108.7|1107.4|3
1649777440000|2022-04-12 15:30:40|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|0
1649777450000|2022-04-12 15:30:50|1109.3|1108.7|1109.1|1108.5|1109.3|1108.7|1109.1|1108.5|11
1649777460000|2022-04-12 15:31:00|1109.6|1108.6|1109.5|1108.9|1109.7|1108.9|1109.5|1108.6|2
1649777470000|2022-04-12 15:31:10|||||||||1
1649777480000|2022-04-12 15:31:20|1109.8|1108.8|1108.2|1107.2|1109.8|1108.9|1108|1107.2|26
1649777490000|2022-04-12 15:31:30|1108|1107.4|1107.7|1107.1|1108.1|1107.5|1107.3|1106.4|9
1649777500000|2022-04-12 15:31:40|1108.1|1107.5|1107.8|1107.2|1108.2|1107.5|1107.8|1107.2|6
1649777510000|2022-04-12 15:31:50|1108.1|1107.5|1107.9|1107.3|1108.4|1107.5|1107.9|1107.2|7
1649777520000|2022-04-12 15:32:00|1107.8|1107.2|1107.5|1106.9|1107.9|1107.2|1107.2|1106.3|14
1649777530000|2022-04-12 15:32:10|1107.6|1107|1107.1|1106.5|1107.6|1107|1107.1|1106.4|8
1649777540000|2022-04-12 15:32:20|1106.4|1105.8|1106.4|1104.9|1106.4|1105.8|1106.2|1104.9|9
1649777550000|2022-04-12 15:32:30|1106.2|1105.2|1105.7|1104.7|1106.2|1105.2|1105.7|1104.7|2
1649777560000|2022-04-12 15:32:40|1105.5|1104.9|1106|1105|1106.1|1105.1|1105.5|1104.6|9
1649777570000|2022-04-12 15:32:50|1105.4|1104.8|1106.1|1105.1|1106.3|1105.1|1105.4|1104.6|12
1649777580000|2022-04-12 15:33:00|1106.3|1104.8|1106.3|1105.3|1106.3|1105.4|1106|1104.6|5
1649777590000|2022-04-12 15:33:10|1106.2|1105.2|1106.2|1105.2|1106.4|1105.2|1106.2|1104.9|3
1649777600000|2022-04-12 15:33:20|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|1
1649777610000|2022-04-12 15:33:30|1106.2|1105.2|1106.4|1104.9|1106.4|1105.5|1106.1|1104.9|6
1649777620000|2022-04-12 15:33:40|1106.2|1105.2|1106.2|1105.2|1106.2|1105.4|1106|1105.1|16
1649777630000|2022-04-12 15:33:50|1105.9|1105.3|1106|1105.4|1106.2|1105.4|1105.7|1105|4
1649777640000|2022-04-12 15:34:00|1106.2|1105|1106.2|1105.2|1106.3|1105.3|1106.1|1105|4
1649777650000|2022-04-12 15:34:10|1105.8|1104.8|1105.9|1104.9|1105.9|1104.9|1105.3|1104.7|4
1649777660000|2022-04-12 15:34:20|1106.2|1105.2|1106.2|1105.2|1106.2|1105.4|1105.8|1104.7|4
1649777670000|2022-04-12 15:34:30|1106|1105.4|1106.8|1105.8|1107.3|1106.1|1106|1105.2|4
1649777680000|2022-04-12 15:34:40|1106.9|1105.9|1106.9|1106.3|1107|1106.3|1106.7|1105.9|2
1649777690000|2022-04-12 15:34:50|1107.1|1106.5|1107.6|1106.6|1107.7|1106.6|1106.4|1105.2|9
1649777700000|2022-04-12 15:35:00|1107.3|1106.7|1107.8|1107.2|1108.7|1108|1107.3|1106.7|11
1649777710000|2022-04-12 15:35:10|1107.6|1107|1107.7|1106.7|1107.7|1107|1107.4|1106.6|8
1649777720000|2022-04-12 15:35:20|1107.8|1106.8|1106.7|1106.1|1107.8|1106.8|1106.3|1105.4|64
1649777730000|2022-04-12 15:35:30|1106.8|1106.2|1107.6|1107|1108.1|1107.1|1106.8|1105.9|3
1649777740000|2022-04-12 15:35:40|1107.5|1106.9|1108.1|1107.1|1108.1|1107.1|1107.5|1106.7|2
1649777750000|2022-04-12 15:35:50|1107.9|1107.3|1108.4|1106.9|1108.5|1107.3|1107.4|1106.6|1
1649777760000|2022-04-12 15:36:00|1108.2|1107.2|1107.7|1107.1|1108.2|1107.2|1107.3|1106.5|7
1649777770000|2022-04-12 15:36:10|1107.9|1106.9|1108.5|1107.9|1108.5|1107.9|1107.8|1106.8|5
1649777780000|2022-04-12 15:36:20|1109.2|1108.2|1109.2|1108.2|1109.8|1108.7|1109.2|1108.2|8
1649777790000|2022-04-12 15:36:30|1109.3|1108.3|1109.6|1109|1109.7|1109|1109.3|1108.3|2
1649777800000|2022-04-12 15:36:40|1109.8|1108.8|1110.1|1109.5|1110.1|1109.5|1109.6|1108.7|4
1649777810000|2022-04-12 15:36:50|1110.6|1109.6|1110.7|1109.7|1110.7|1109.8|1110.4|1109.6|4
1649777820000|2022-04-12 15:37:00|1110.5|1109.9|1110.6|1109.6|1110.7|1109.9|1110.5|1109.6|6
1649777830000|2022-04-12 15:37:10|1110.3|1109.7|1110|1109|1110.3|1109.7|1109.9|1108.6|6
1649777840000|2022-04-12 15:37:20|1109.7|1109.1|1110.2|1109.2|1110.2|1109.2|1109.7|1108.9|286
1649777850000|2022-04-12 15:37:30|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1
1649777860000|2022-04-12 15:37:40|1110.9|1109.9|1110.8|1110.2|1110.9|1110.2|1110.8|1109.9|4
1649777870000|2022-04-12 15:37:50|||||||||1
1649777880000|2022-04-12 15:38:00|1110.7|1109.7|1110.4|1109.4|1110.7|1109.7|1110.3|1109.4|3
1649777890000|2022-04-12 15:38:10|1110.7|1109.8|1110.8|1109.8|1110.9|1110.1|1110.7|1109.7|4
1649777900000|2022-04-12 15:38:20|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|0
1649777910000|2022-04-12 15:38:30|1110.9|1109.9|1110.9|1109.9|1111|1110.4|1110.7|1109.9|5
1649777920000|2022-04-12 15:38:40|1110.7|1110.1|1110.9|1110.3|1111.2|1110.3|1110.7|1110.1|1
1649777930000|2022-04-12 15:38:50|1110.8|1110.2|1111.7|1110.7|1111.7|1110.7|1110.8|1110.2|5
1649777940000|2022-04-12 15:39:00|1111.5|1110.9|1111.3|1110.7|1111.5|1110.9|1111.1|1110.1|20
1649777950000|2022-04-12 15:39:10|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|21
1649777960000|2022-04-12 15:39:20|1111.4|1110.4|1111.9|1110.9|1112.2|1111.2|1111.2|1110.4|43
1649777970000|2022-04-12 15:39:30|1111.8|1110.8|1109.9|1108.9|1111.8|1110.8|1109.9|1108.9|8
1649777980000|2022-04-12 15:39:40|1109.7|1109.1|1109.1|1107.6|1109.9|1109.1|1108.7|1107.5|5
1649777990000|2022-04-12 15:39:50|1108.8|1108.2|1108.8|1108.2|1109.1|1108.3|1108.8|1108|5
1649778000000|2022-04-12 15:40:00|1109.3|1108.3|1109.2|1108.2|1109.3|1108.3|1108.8|1108|4
1649778010000|2022-04-12 15:40:10|1108.9|1108.3|1108.9|1108.3|1109.1|1108.5|1108.9|1108.3|3
1649778020000|2022-04-12 15:40:20|1109.1|1108.5|1109.9|1108.9|1109.9|1108.9|1109.1|1108.4|7
1649778030000|2022-04-12 15:40:30|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|2
1649778040000|2022-04-12 15:40:40|1109.3|1108.3|1109.8|1108.8|1109.9|1109.1|1109.3|1108.3|6
1649778050000|2022-04-12 15:40:50|1109.9|1108.9|1109.7|1109.1|1109.9|1109.1|1109.5|1108.9|1
1649778060000|2022-04-12 15:41:00|||||||||2
1649778070000|2022-04-12 15:41:10|1109.8|1109.2|1109.8|1108.8|1109.9|1109.2|1109.7|1108.8|8
1649778080000|2022-04-12 15:41:20|1109.9|1108.9|1110.3|1109.7|1110.4|1109.7|1109.8|1108.8|3
1649778090000|2022-04-12 15:41:30|1111|1109.5|1111.3|1110.7|1111.6|1110.7|1110.9|1109.5|2
1649778100000|2022-04-12 15:41:40|1110.9|1109.9|1110.9|1109.9|1110.9|1110.1|1110.6|1109.9|13
1649778110000|2022-04-12 15:41:50|1110.7|1110.1|1110.9|1109.9|1111.2|1110.3|1110.7|1109.9|1
1649778120000|2022-04-12 15:42:00|1111|1110|1111|1110|1111.4|1110.6|1111|1110|4
1649778130000|2022-04-12 15:42:10|1110.7|1110.1|1110.5|1109.5|1110.8|1110.1|1109.8|1109.1|14
1649778140000|2022-04-12 15:42:20|1110.4|1109.4|1110.6|1110|1110.9|1110|1110.2|1109.3|6
1649778150000|2022-04-12 15:42:30|1110.4|1109.8|1110.9|1109.9|1111.1|1109.9|1110.3|1109.6|11
1649778160000|2022-04-12 15:42:40|1110.8|1109.8|1110.7|1109.7|1110.8|1109.8|1110.3|1109|3
1649778170000|2022-04-12 15:42:50|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.9|1
1649778180000|2022-04-12 15:43:00|1110.5|1109.5|1111.1|1110.5|1111.2|1110.6|1110.5|1109.5|6
1649778190000|2022-04-12 15:43:10|1110.9|1110.3|1110.9|1110.3|1111.1|1110.3|1110.9|1110.1|3
1649778200000|2022-04-12 15:43:20|1111|1110.4|1111.7|1110.7|1111.8|1110.9|1111|1110.4|5
1649778210000|2022-04-12 15:43:30|||||||||1
1649778220000|2022-04-12 15:43:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|2
1649778230000|2022-04-12 15:43:50|1111.9|1110.4|1111.8|1111.2|1111.9|1111.2|1111.4|1110.4|5
1649778240000|2022-04-12 15:44:00|1111.7|1111.1|1111.8|1111.2|1112|1111.2|1111.7|1110.9|1
1649778250000|2022-04-12 15:44:10|1111.9|1111.3|1112.1|1111.5|1112.2|1111.5|1111.9|1111.2|6
1649778260000|2022-04-12 15:44:20|1112.2|1111.2|1111.7|1110.7|1112.2|1111.2|1111.6|1110.7|10
1649778270000|2022-04-12 15:44:30|1111.5|1110.9|1111.8|1111.2|1112.1|1111.2|1111.5|1110.9|3
1649778280000|2022-04-12 15:44:40|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1
1649778290000|2022-04-12 15:44:50|1112.3|1111.2|1112.3|1111.7|1112.4|1111.7|1112.2|1111.2|26
1649778300000|2022-04-12 15:45:00|1112.2|1111.6|1111.8|1111.2|1112.9|1111.7|1111.8|1111|22
1649778310000|2022-04-12 15:45:10|1112.1|1111.1|1111.7|1111.1|1112.2|1111.4|1111.4|1110.8|4
1649778320000|2022-04-12 15:45:20|1111.9|1110.9|1112.2|1111.2|1112.4|1111.6|1111.3|1110.3|9
1649778330000|2022-04-12 15:45:30|1112|1111.4|1112.1|1111.5|1112.1|1111.5|1112|1111.4|0
1649778340000|2022-04-12 15:45:40|1112.3|1111.7|1112.3|1111.3|1112.6|1111.7|1112.1|1111.3|8
1649778350000|2022-04-12 15:45:50|1112.4|1111.4|1112.3|1111.7|1112.6|1111.7|1112.1|1111.1|1
1649778360000|2022-04-12 15:46:00|1112.9|1111.9|1112.4|1111.4|1112.9|1112.2|1112.4|1111.4|8
1649778370000|2022-04-12 15:46:10|1112.3|1111.7|1112.4|1111.4|1112.6|1111.8|1112.3|1111.4|11
1649778380000|2022-04-12 15:46:20|1112.2|1111.6|1111.3|1110.3|1112.4|1111.6|1111.3|1110.3|6
1649778390000|2022-04-12 15:46:30|1111.4|1110.4|1111.4|1110.8|1111.7|1110.8|1111.3|1110.4|3
1649778400000|2022-04-12 15:46:40|1111.2|1110.6|1111.1|1110.5|1111.3|1110.6|1111.1|1110.2|5
1649778410000|2022-04-12 15:46:50|1111.4|1110.4|1111.6|1110.6|1111.6|1110.6|1110.3|1109.5|18
1649778420000|2022-04-12 15:47:00|1111.4|1110.8|1110.8|1109.8|1111.4|1110.8|1110.4|1109.7|8
1649778430000|2022-04-12 15:47:10|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1
1649778440000|2022-04-12 15:47:20|1110.7|1110.1|1112|1111|1112|1111|1110.7|1109.9|2
1649778450000|2022-04-12 15:47:30|1111.8|1111.2|1111.6|1110.6|1112.3|1111.3|1111.6|1110.6|12
1649778460000|2022-04-12 15:47:40|1111|1110|1111|1110|1111.2|1110.2|1110.9|1109.9|4
1649778470000|2022-04-12 15:47:50|1111.4|1109.9|1110.8|1110.2|1111.9|1111.2|1110.8|1109.9|8
1649778480000|2022-04-12 15:48:00|1110.7|1110.1|1111.4|1110.4|1111.4|1110.5|1110.4|1109.6|8
1649778490000|2022-04-12 15:48:10|1111.7|1110.2|1111.8|1111.2|1112.7|1112.1|1111.7|1110.2|37
1649778500000|2022-04-12 15:48:20|1111.7|1111.1|1111.5|1110.5|1111.7|1111.1|1111.2|1110.4|5
1649778510000|2022-04-12 15:48:30|1111.3|1110.7|1111.8|1110.8|1111.8|1110.8|1110.7|1109.9|5
1649778520000|2022-04-12 15:48:40|1112.2|1111.2|1111.7|1111.1|1112.2|1111.4|1111.7|1110.6|3
1649778530000|2022-04-12 15:48:50|1111.8|1111.2|1112.9|1111.9|1112.9|1111.9|1111.8|1111.1|6
1649778540000|2022-04-12 15:49:00|1112.8|1112.2|1112.8|1111.8|1113.1|1112.2|1112.4|1111.6|6
1649778550000|2022-04-12 15:49:10|1112.6|1112|1112.4|1111.8|1113|1112.2|1112.2|1111.6|4
1649778560000|2022-04-12 15:49:20|1112.5|1111.5|1113.2|1112.2|1113.2|1112.2|1112.3|1111.5|10
1649778570000|2022-04-12 15:49:30|1113.3|1112.3|1112.7|1112.1|1113.3|1112.5|1112.7|1112.1|10
1649778580000|2022-04-12 15:49:40|1113|1112|1112.9|1112.3|1113|1112.3|1112.8|1112|5
1649778590000|2022-04-12 15:49:50|1113.1|1112.1|1112.9|1111.9|1113.1|1112.2|1112.6|1111.8|3
1649778600000|2022-04-12 15:50:00|1112.7|1112.1|1112.5|1111.9|1112.9|1112.2|1112.4|1111.5|4
1649778610000|2022-04-12 15:50:10|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|3
1649778620000|2022-04-12 15:50:20|1112.3|1111.7|1112.8|1111.8|1112.9|1112.3|1112.2|1111.4|3
1649778630000|2022-04-12 15:50:30|1113.1|1111.6|1113.5|1112.5|1113.5|1112.7|1112.7|1111.5|2
1649778640000|2022-04-12 15:50:40|1114.1|1112.6|1113.8|1112.8|1114.4|1113.3|1113.8|1112.6|6
1649778650000|2022-04-12 15:50:50|1113.3|1112.3|1114.4|1113.4|1114.4|1113.4|1113.3|1111.9|18
1649778660000|2022-04-12 15:51:00|1114.3|1113.3|1113.9|1112.9|1114.4|1113.3|1113.3|1112.7|3
1649778670000|2022-04-12 15:51:10|||||||||1
1649778680000|2022-04-12 15:51:20|1114.9|1113.9|1114.8|1113.8|1115.1|1113.9|1114.8|1113.6|8
1649778690000|2022-04-12 15:51:30|1114.7|1113.7|1115.1|1114.1|1115.1|1114.3|1114.7|1113.4|2
1649778700000|2022-04-12 15:51:40|1115|1114.4|1114.5|1113.9|1115.1|1114.4|1114.5|1113.9|7
1649778710000|2022-04-12 15:51:50|1114.7|1113.7|1114.8|1113.8|1115|1113.8|1114.6|1113.4|3
1649778720000|2022-04-12 15:52:00|1114.6|1114|1114.7|1113.7|1114.8|1114|1114.4|1113.6|3
1649778730000|2022-04-12 15:52:10|1114.6|1114|1115|1114|1115|1114|1114.6|1114|37
1649778740000|2022-04-12 15:52:20|1114.8|1114.2|1114.2|1113.6|1114.8|1114.2|1114.2|1113.6|9
1649778750000|2022-04-12 15:52:30|1114.3|1113.3|1114.6|1114|1114.6|1114|1114.3|1113.3|14
1649778760000|2022-04-12 15:52:40|||||||||1
1649778770000|2022-04-12 15:52:50|1114.4|1113.6|1113.9|1113.3|1114.4|1113.8|1113.9|1112.9|2
1649778780000|2022-04-12 15:53:00|1113.8|1113.2|1113.5|1112.5|1113.8|1113.2|1113.2|1112.4|8
1649778790000|2022-04-12 15:53:10|1112.7|1111.7|1113.5|1112.9|1113.9|1112.9|1112.5|1111.7|8
1649778800000|2022-04-12 15:53:20|1113.6|1112.6|1113.4|1112.8|1113.6|1112.8|1113.3|1112.6|3
1649778810000|2022-04-12 15:53:30|1113.5|1112.9|1115.2|1114.6|1115.6|1114.6|1113.5|1112.9|21
1649778820000|2022-04-12 15:53:40|1114.9|1114.3|1115.2|1114.6|1115.2|1114.6|1114.8|1114|5
1649778830000|2022-04-12 15:53:50|1115.4|1114.4|1115.8|1115.2|1115.8|1115.2|1115.2|1114.4|13
1649778840000|2022-04-12 15:54:00|1115.7|1115.1|1115.8|1114.8|1115.9|1115.1|1115.3|1114.5|4
1649778850000|2022-04-12 15:54:10|1115.9|1114.9|1115.4|1114.4|1115.9|1115.3|1115.3|1114.3|24
1649778860000|2022-04-12 15:54:20|1115.2|1114.6|1115.4|1114.8|1115.4|1114.8|1115.2|1114.6|9
1649778870000|2022-04-12 15:54:30|1115.3|1114.7|1114.9|1114.3|1115.3|1114.7|1114.9|1114.3|7
1649778880000|2022-04-12 15:54:40|1115.1|1114.1|1115.1|1114.1|1115.6|1114.8|1114.7|1113.7|20
1649778890000|2022-04-12 15:54:50|1115.2|1114.2|1115.3|1114.7|1115.4|1114.8|1115|1114.2|5
1649778900000|2022-04-12 15:55:00|1115.7|1115.1|1115.5|1114.5|1115.7|1115.1|1115.4|1114.5|16
1649778910000|2022-04-12 15:55:10|1115.4|1114.8|1114.9|1113.9|1115.6|1114.8|1114.7|1113.7|1
1649778920000|2022-04-12 15:55:20|1114.7|1114.1|1114.9|1114.3|1115.1|1114.3|1114.7|1113.9|2
1649778930000|2022-04-12 15:55:30|1114.8|1114.2|1114.7|1114.1|1114.8|1114.2|1114.7|1114.1|4
1649778940000|2022-04-12 15:55:40|1114.6|1114|1114.6|1113.6|1114.6|1114|1114.5|1113.5|2
1649778950000|2022-04-12 15:55:50|1114.5|1113.5|1113.8|1113.2|1114.5|1113.8|1113.8|1113.2|4
1649778960000|2022-04-12 15:56:00|1114|1113|1112.8|1112.2|1114|1113.1|1112.8|1112|5
1649778970000|2022-04-12 15:56:10|1113|1112|1113.1|1112.1|1113.4|1112.7|1112.8|1111.9|11
1649778980000|2022-04-12 15:56:20|1112.9|1111.6|1112|1111.4|1113|1112.2|1112|1111.1|5
1649778990000|2022-04-12 15:56:30|1112.5|1111.9|1112.9|1111.9|1112.9|1112|1112.5|1111.8|4
1649779000000|2022-04-12 15:56:40|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.4|1111.4|9
1649779010000|2022-04-12 15:56:50|1113.1|1112.1|1113|1112.4|1113.4|1112.6|1112.9|1112.1|7
1649779020000|2022-04-12 15:57:00|1112.9|1112.3|1113|1112.4|1113|1112.4|1112.7|1111.9|7
1649779030000|2022-04-12 15:57:10|1113.3|1112.7|1112.8|1112.2|1113.4|1112.7|1112.8|1112.2|27
1649779040000|2022-04-12 15:57:20|1112.7|1112.1|1112.7|1112.1|1113|1112.2|1112.7|1112|2
1649779050000|2022-04-12 15:57:30|1112.9|1112.3|1112.7|1112.1|1112.9|1112.3|1112.7|1112.1|7
1649779060000|2022-04-12 15:57:40|1113.2|1112.2|1113.3|1112.7|1113.5|1112.7|1113.2|1112.2|3
1649779070000|2022-04-12 15:57:50|1113.4|1112.8|1113.7|1113.1|1113.7|1113.1|1113.4|1112.7|8
1649779080000|2022-04-12 15:58:00|1113.8|1112.7|1113.8|1112.8|1113.8|1112.8|1113.8|1112.7|4
1649779090000|2022-04-12 15:58:10|1113.6|1112.6|1112.5|1111.9|1113.6|1112.6|1112.4|1111.7|18
1649779100000|2022-04-12 15:58:20|1112.6|1112|1112.4|1111.8|1112.8|1112|1112.4|1111.6|3
1649779110000|2022-04-12 15:58:30|1112.6|1111.6|1111.5|1110.9|1112.8|1111.8|1111.5|1110.4|9
1649779120000|2022-04-12 15:58:40|1111.9|1111.1|1112.3|1111.3|1112.3|1111.4|1111.7|1111.1|4
1649779130000|2022-04-12 15:58:50|1112.1|1111.5|1112.8|1112.2|1112.8|1112.2|1112|1111.1|5
1649779140000|2022-04-12 15:59:00|1112.9|1112.3|1113.3|1112.7|1113.4|1112.7|1112.7|1112.1|4
1649779150000|2022-04-12 15:59:10|1113.1|1112.5|1113.5|1112.5|1113.5|1112.8|1113.1|1112.5|2
1649779160000|2022-04-12 15:59:20|1113.4|1112.9|1113.3|1112.7|1113.5|1112.9|1113.3|1112.5|3
1649779170000|2022-04-12 15:59:30|||||||||2
1649779180000|2022-04-12 15:59:40|||||||||8
1649779190000|2022-04-12 15:59:50||1112.3||1112.3||1112.3||1112.3|8
1649779200000|2022-04-12 16:00:00|1112.9|1112.4|1113.2|1112.6|1113.3|1112.7|1112.9|1112.3|7
1649779210000|2022-04-12 16:00:10|1113.1|1112.5|1113.2|1112.2|1113.2|1112.6|1112.9|1112.2|3
1649779220000|2022-04-12 16:00:20|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|2
1649779230000|2022-04-12 16:00:30|1112.8|1112.2|1113.3|1112.7|1113.5|1112.7|1112.8|1112.2|4
1649779240000|2022-04-12 16:00:40|1113.2|1112.6|1113.3|1112.7|1113.5|1112.7|1113.2|1112.5|9
1649779250000|2022-04-12 16:00:50|1113.5|1112.5|1113.5|1112.5|1113.5|1112.8|1113.3|1112.5|4
1649779260000|2022-04-12 16:01:00|1113.3|1112.7|1114.2|1113.6|1114.4|1113.6|1113.3|1112.5|7
1649779270000|2022-04-12 16:01:10|1114.3|1113.7|1114.5|1113.5|1114.6|1113.7|1114.3|1113.5|7
1649779280000|2022-04-12 16:01:20|1114.3|1113.7|1114.4|1113.8|1114.4|1113.8|1114.3|1113.7|3
1649779290000|2022-04-12 16:01:30|1114.5|1113.9|1114.6|1113.6|1114.7|1114|1114.4|1113.6|4
1649779300000|2022-04-12 16:01:40|1114.3|1113.7|1114.3|1113.3|1114.4|1113.7|1114.3|1113.3|4
1649779310000|2022-04-12 16:01:50|1114.4|1113.4|1114.2|1113.6|1114.4|1113.6|1114.2|1113.4|1
1649779320000|2022-04-12 16:02:00|1114.5|1113.5|1114.6|1113.6|1114.7|1113.7|1114.3|1113.5|10
1649779330000|2022-04-12 16:02:10|1114.9|1113.4|1114.9|1114.3|1114.9|1114.3|1114.6|1113.4|3
1649779340000|2022-04-12 16:02:20|1115.4|1114.8|1115.2|1114.2|1115.8|1115.1|1115.2|1114.2|4
1649779350000|2022-04-12 16:02:30|1115.1|1114.5|1115.2|1114.6|1115.2|1114.6|1115.1|1114.5|8
1649779360000|2022-04-12 16:02:40|1114.9|1114.2|1114.9|1114.3|1115|1114.3|1114.8|1114|8
1649779370000|2022-04-12 16:02:50|1114.7|1114.1|1114.8|1114.2|1114.9|1114.2|1114.7|1113.8|2
1649779380000|2022-04-12 16:03:00|1115|1114|1114.6|1114|1115|1114.1|1114.6|1113.7|5
1649779390000|2022-04-12 16:03:10|1114.7|1114.1|1114.6|1114|1114.8|1114.1|1114.6|1113.7|2
1649779400000|2022-04-12 16:03:20|1114.8|1113.8|1114.4|1113.8|1114.8|1113.8|1114.4|1113.7|3
1649779410000|2022-04-12 16:03:30|1114.3|1113.7|1114.1|1113.5|1114.3|1113.7|1114.1|1113.5|3
1649779420000|2022-04-12 16:03:40|1114.5|1113.9|1115.4|1114.4|1115.4|1114.4|1114.5|1113.9|2
1649779430000|2022-04-12 16:03:50|1115.3|1114.3|1114.9|1114.3|1115.3|1114.3|1114.9|1114.3|17
1649779440000|2022-04-12 16:04:00|1114.8|1113.9|1114.6|1114|1115|1114.2|1114.6|1113.9|5
1649779450000|2022-04-12 16:04:10|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|3
1649779460000|2022-04-12 16:04:20|1114.5|1113.9|1114.2|1113.6|1114.5|1113.9|1113.8|1113.2|19
1649779470000|2022-04-12 16:04:30|1114.3|1113.7|1114.8|1113.8|1114.8|1113.8|1114.2|1113.4|10
1649779480000|2022-04-12 16:04:40|||||||||3
1649779490000|2022-04-12 16:04:50|1114.6|1114|1114.4|1113.4|1114.8|1114|1114.2|1113.2|6
1649779500000|2022-04-12 16:05:00|1114.5|1113.5|1114.2|1113.6|1114.5|1113.7|1114.1|1113.3|8
1649779510000|2022-04-12 16:05:10|1114.1|1113.5|1113.8|1113.2|1114.1|1113.5|1113.8|1113.2|17
1649779520000|2022-04-12 16:05:20|||||||||6
1649779530000|2022-04-12 16:05:30|||||||||5
1649779540000|2022-04-12 16:05:40|1113.5|1112.9|1113.7|1113.1|1113.8|1113.1|1113.5|1112.8|8
1649779550000|2022-04-12 16:05:50|1113.8|1113.2|1113.6|1113|1113.8|1113.2|1113.6|1113|7
1649779560000|2022-04-12 16:06:00|1113.5|1112.9|1113.4|1112.8|1113.5|1112.9|1113.3|1112.5|7
1649779570000|2022-04-12 16:06:10|1113.7|1113.1|1113.6|1113|1113.7|1113.1|1113.6|1113|9
1649779580000|2022-04-12 16:06:20|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|9
1649779590000|2022-04-12 16:06:30|1113.8|1113.2|1114.3|1113.7|1114.4|1113.7|1113.8|1113.2|7
1649779600000|2022-04-12 16:06:40|1115|1114|1114.5|1113.9|1115|1114|1114.3|1113.7|7
1649779610000|2022-04-12 16:06:50|1114.6|1114|1114.9|1113.9|1114.9|1114.1|1114.6|1113.9|2
1649779620000|2022-04-12 16:07:00|1114.8|1114.2|1114.8|1114.2|1115.2|1114.2|1114.8|1114.2|6
1649779630000|2022-04-12 16:07:10|||||||||2
1649779640000|2022-04-12 16:07:20|1115.1|1114.5|1114.8|1114.2|1115.2|1114.6|1114.8|1113.9|10
1649779650000|2022-04-12 16:07:30|1115|1114|1115.2|1114.2|1115.2|1114.2|1114.7|1113.9|2
1649779660000|2022-04-12 16:07:40|1114.9|1114.3|1115|1114|1115.1|1114.3|1114.8|1114|12
1649779670000|2022-04-12 16:07:50|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114|5
1649779680000|2022-04-12 16:08:00|1115|1114|1115|1114|1115|1114.2|1114.8|1114|6
1649779690000|2022-04-12 16:08:10|1115.1|1114.1|1114.9|1114.3|1115.1|1114.3|1114.9|1114.1|7
1649779700000|2022-04-12 16:08:20|1115|1114|1114.9|1114.3|1115.1|1114.5|1114.9|1114|4
1649779710000|2022-04-12 16:08:30|1115|1114.4|1115.3|1114.7|1115.4|1114.8|1115|1114.4|7
1649779720000|2022-04-12 16:08:40|1115.5|1114.9|1116.9|1116.3|1116.9|1116.3|1115.2|1114.5|56
1649779730000|2022-04-12 16:08:50|1117.3|1116.6|1118.3|1117.7|1118.3|1117.7|1117.2|1116.3|30
1649779740000|2022-04-12 16:09:00|1118.8|1118.2|1118.9|1117.9|1119.4|1118.4|1118.7|1117.9|15
1649779750000|2022-04-12 16:09:10|1118.7|1118.1|1118.8|1118.2|1118.8|1118.2|1118.6|1118|3
1649779760000|2022-04-12 16:09:20|1118.7|1118.1|1118.5|1117.9|1118.8|1118.1|1118.5|1117.8|11
1649779770000|2022-04-12 16:09:30|1118.4|1117.8|1117.9|1117.3|1118.4|1117.8|1117.8|1117.2|10
1649779780000|2022-04-12 16:09:40|||||||||3
1649779790000|2022-04-12 16:09:50|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|21
1649779800000|2022-04-12 16:10:00|1117.9|1117.3|1118.5|1117.9|1118.5|1117.9|1117.8|1117.2|28
1649779810000|2022-04-12 16:10:10|1118.4|1117.8|1119.1|1118.5|1119.1|1118.5|1118.4|1117.8|11
1649779820000|2022-04-12 16:10:20|1119.2|1118.2|1119.7|1118.7|1119.7|1118.8|1119.1|1118.2|20
1649779830000|2022-04-12 16:10:30|1119.3|1118.8|1119.3|1118.7|1119.8|1118.8|1119.3|1118.7|5
1649779840000|2022-04-12 16:10:40|1119.7|1118.5|1119.2|1118.2|1119.7|1118.5|1119.1|1118.2|5
1649779850000|2022-04-12 16:10:50|1119|1118.4|1119.2|1118.2|1119.5|1118.7|1119|1118.2|3
1649779860000|2022-04-12 16:11:00|1119.1|1118.5|1119.3|1118.7|1119.3|1118.7|1119.1|1118.5|2
1649779870000|2022-04-12 16:11:10|1119.5|1118.9|1119.3|1118.7|1119.5|1118.9|1119.3|1118.7|9
1649779880000|2022-04-12 16:11:20|1119.6|1118.6|1119.5|1118.9|1119.8|1119|1119.4|1118.6|6
1649779890000|2022-04-12 16:11:30|1119.6|1119|1118.8|1118.2|1119.6|1119|1118.8|1118|8
1649779900000|2022-04-12 16:11:40|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|1
1649779910000|2022-04-12 16:11:50|1118.9|1117.9|1118.8|1118.2|1119.4|1118.4|1118.8|1117.9|7
1649779920000|2022-04-12 16:12:00|1118.7|1118.1|1118.2|1117.6|1118.8|1118.2|1118.2|1117.6|7
1649779930000|2022-04-12 16:12:10|1118.3|1117.7|1118.1|1117.5|1118.7|1117.9|1117.8|1117.2|9
1649779940000|2022-04-12 16:12:20|1117.7|1117.1|1117.6|1117|1117.7|1117.1|1117.6|1117|7
1649779950000|2022-04-12 16:12:30|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|7
1649779960000|2022-04-12 16:12:40|1117.7|1117.1|1117.8|1117.2|1117.8|1117.2|1117.7|1117.1|5
1649779970000|2022-04-12 16:12:50|1117.9|1117.3|1117.8|1117.2|1118|1117.4|1117.7|1116.9|11
1649779980000|2022-04-12 16:13:00|1118|1117|1117.8|1117.2|1118|1117.2|1117.8|1116.9|4
1649779990000|2022-04-12 16:13:10|1118|1117.4|1118.1|1117.5|1118.2|1117.6|1118|1117.2|9
1649780000000|2022-04-12 16:13:20|1118.3|1117.3|1118|1117.4|1118.3|1117.5|1117.8|1116.9|5
1649780010000|2022-04-12 16:13:30|1118.2|1117.6|1118.1|1117.5|1118.2|1117.6|1118.1|1117.5|10
1649780020000|2022-04-12 16:13:40|1118.2|1117.6|1119.2|1118.2|1119.3|1118.3|1118.2|1117.6|9
1649780030000|2022-04-12 16:13:50|1119.6|1118.6|1119.7|1119.1|1119.7|1119.1|1119.6|1118.6|116
1649780040000|2022-04-12 16:14:00|1120|1119|1119.9|1119.3|1120|1119.4|1119.7|1119|4
1649780050000|2022-04-12 16:14:10|||||||||10
1649780060000|2022-04-12 16:14:20|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|17
1649780070000|2022-04-12 16:14:30|1119.7|1119.1|1119|1118.4|1119.7|1119.1|1119|1118.2|6
1649780080000|2022-04-12 16:14:40|||||||||1
1649780090000|2022-04-12 16:14:50|1119.5|1118.9|1119.2|1118.6|1119.5|1118.9|1119.2|1118.5|6
1649780100000|2022-04-12 16:15:00|1119.5|1118.5|1119.3|1118.3|1119.5|1118.6|1119.1|1118.3|2
1649780110000|2022-04-12 16:15:10|1119.1|1118.5|1118.8|1117.8|1119.3|1118.5|1118.6|1117.8|2
1649780120000|2022-04-12 16:15:20|1118.6|1118|1118.4|1117.8|1118.9|1118.1|1118.4|1117.8|4
1649780130000|2022-04-12 16:15:30|1118.1|1117.4|1118.8|1117.8|1118.9|1117.9|1117.9|1117.3|11
1649780140000|2022-04-12 16:15:40|1118.7|1118.1|1118.8|1117.8|1118.9|1118.3|1118.7|1117.8|5
1649780150000|2022-04-12 16:15:50|1118.6|1118|1118.6|1118|1118.8|1118|1118.5|1117.8|2
1649780160000|2022-04-12 16:16:00|1118.4|1117.6|1118.8|1117.8|1118.9|1118.1|1118.4|1117.4|9
1649780170000|2022-04-12 16:16:10|1118.6|1117.6|1119.2|1118.2|1119.3|1118.3|1118.5|1117.6|3
1649780180000|2022-04-12 16:16:20|1119|1118.4|1118.7|1117.7|1119.2|1118.4|1118.5|1117.7|10
1649780190000|2022-04-12 16:16:30|1118.5|1117.9|1118.6|1118|1118.7|1118.1|1118.2|1117.5|4
1649780200000|2022-04-12 16:16:40|1118.9|1117.9|1119|1118.4|1119|1118.4|1118.9|1117.9|5
1649780210000|2022-04-12 16:16:50|1119.1|1118.5|1118.4|1117.8|1119.1|1118.5|1118.4|1117.6|4
1649780220000|2022-04-12 16:17:00|1118.6|1117.6|1117.9|1117.3|1118.6|1117.6|1117.9|1117.3|9
1649780230000|2022-04-12 16:17:10|1117|1116.4|1117.1|1116.5|1117.3|1116.7|1116.7|1116|7
1649780240000|2022-04-12 16:17:20|1117.2|1116.6|1117.8|1116.8|1117.8|1116.9|1117.2|1116.6|11
1649780250000|2022-04-12 16:17:30|1117.6|1117|1118|1117|1118.1|1117.3|1117.6|1117|14
1649780260000|2022-04-12 16:17:40|1117.9|1117.3|1117.1|1116.5|1118.1|1117.3|1117.1|1116.5|11
1649780270000|2022-04-12 16:17:50|1117.3|1116.3|1116.4|1114.9|1117.3|1116.3|1116.1|1114.9|27
1649780280000|2022-04-12 16:18:00|1115.8|1114.8|1114.8|1113.8|1115.8|1114.9|1114.5|1113.7|6
1649780290000|2022-04-12 16:18:10|1114.7|1114.1|1115|1114.4|1115|1114.4|1114.7|1114.1|6
1649780300000|2022-04-12 16:18:20|1115.4|1114.8|1115.4|1114.4|1115.6|1114.8|1115|1114.2|11
1649780310000|2022-04-12 16:18:30|1115|1113.9|1115.2|1114.6|1115.2|1114.6|1114.8|1113.8|7
1649780320000|2022-04-12 16:18:40|1115.1|1114.1|1114.7|1113.7|1115.2|1114.1|1114.7|1113.7|3
1649780330000|2022-04-12 16:18:50|1114.5|1113.9|1114.9|1114.3|1115.1|1114.3|1114.5|1113.9|7
1649780340000|2022-04-12 16:19:00|1115|1114.4|1115.1|1114.5|1115.3|1114.7|1115|1114.3|15
1649780350000|2022-04-12 16:19:10|1115.5|1114.9|1117.2|1116.6|1117.3|1116.7|1115.5|1114.7|14
1649780360000|2022-04-12 16:19:20|1117.4|1116.8|1117.1|1116.5|1117.6|1116.8|1117.1|1116.5|14
1649780370000|2022-04-12 16:19:30|1117.4|1116.8|1117.2|1116.2|1117.6|1116.9|1117.2|1116.2|13
1649780380000|2022-04-12 16:19:40|1117|1116.4|1116.6|1116|1117.5|1116.7|1116.6|1116|12
1649780390000|2022-04-12 16:19:50|1116.8|1116.2|1117.2|1116.2|1117.3|1116.6|1116.8|1116.1|6
1649780400000|2022-04-12 16:20:00|1117|1116.4|1117.5|1116.5|1117.8|1117.2|1117|1116.4|9
1649780410000|2022-04-12 16:20:10|1117.1|1116.6|1117.5|1116.9|1117.6|1116.9|1117.1|1116.6|3
1649780420000|2022-04-12 16:20:20|1117.3|1116.7|1117|1116.4|1117.5|1116.9|1117|1116.4|9
1649780430000|2022-04-12 16:20:30|1117.1|1116.5|1117.3|1116.3|1117.3|1116.5|1116.5|1115.7|8
1649780440000|2022-04-12 16:20:40|1117|1116.4|1117.3|1116.3|1117.6|1116.9|1117|1116.2|12
1649780450000|2022-04-12 16:20:50|1117.2|1116.2|1116.9|1115.9|1117.7|1116.5|1116.7|1115.9|3
1649780460000|2022-04-12 16:21:00|1117.2|1115.7|1117|1116|1117.2|1116|1117|1115.7|2
1649780470000|2022-04-12 16:21:10|1116.7|1116.1|1117|1116|1117|1116.1|1116.7|1115.9|2
1649780480000|2022-04-12 16:21:20|1116.8|1115.8|1117|1116|1117.6|1116.7|1116.8|1115.8|7
1649780490000|2022-04-12 16:21:30|1116.9|1115.9|1117.1|1116.1|1117.1|1116.3|1116.7|1115.9|3
1649780500000|2022-04-12 16:21:40|1117|1116.4|1116.1|1115.5|1117.1|1116.4|1116.1|1115.2|17
1649780510000|2022-04-12 16:21:50|1116.2|1115.6|1116.1|1115.5|1116.3|1115.6|1116.1|1115.3|7
1649780520000|2022-04-12 16:22:00|1116.2|1115.2|1116.3|1115.7|1116.3|1115.7|1116.1|1115.2|6
1649780530000|2022-04-12 16:22:10|1116.2|1115.6|1116.1|1115.5|1116.2|1115.6|1116.1|1115.5|3
1649780540000|2022-04-12 16:22:20|1116.2|1115.6|1116.1|1115.5|1116.3|1115.7|1116.1|1115.5|4
1649780550000|2022-04-12 16:22:30|1116.3|1115.7|1116.2|1115.2|1116.5|1115.9|1116.2|1115.2|11
1649780560000|2022-04-12 16:22:40|1116.1|1115.5|1116.2|1115.2|1116.3|1115.7|1116.1|1115.2|10
1649780570000|2022-04-12 16:22:50|1116.1|1115.5|1116.2|1115.6|1116.5|1115.7|1116.1|1115.5|2
1649780580000|2022-04-12 16:23:00|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|2
1649780590000|2022-04-12 16:23:10|1116.2|1115.6|1116.5|1115.5|1116.5|1115.8|1116.2|1115.5|5
1649780600000|2022-04-12 16:23:20|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1
1649780610000|2022-04-12 16:23:30|1116|1115|1116|1115.4|1116|1115.4|1115.9|1115|4
1649780620000|2022-04-12 16:23:40|1116.2|1115.6|1116.4|1115.8|1116.5|1115.8|1116|1115.4|2
1649780630000|2022-04-12 16:23:50|1116.5|1115.9|1116.5|1115.5|1116.5|1115.9|1116|1115.2|7
1649780640000|2022-04-12 16:24:00|1116|1115|1115.9|1115.3|1116.1|1115.4|1115.9|1115|1
1649780650000|2022-04-12 16:24:10|1115.8|1115.2|1115.7|1115.1|1115.8|1115.2|1115.7|1115.1|13
1649780660000|2022-04-12 16:24:20|1115.9|1114.9|1115.8|1115.2|1116.1|1115.2|1115.2|1114.5|6
1649780670000|2022-04-12 16:24:30|1116.1|1115.5|1116.1|1115.5|1116.2|1115.6|1116.1|1115.5|5
1649780680000|2022-04-12 16:24:40|1116.2|1115.6|1115.8|1115.2|1116.2|1115.6|1115.8|1115.1|4
1649780690000|2022-04-12 16:24:50|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.2|6
1649780700000|2022-04-12 16:25:00|1115.1|1114.5|1115.5|1114.9|1115.8|1115.2|1115.1|1114.2|12
1649780710000|2022-04-12 16:25:10|1115.7|1115.1|1116|1115.4|1116.2|1115.6|1115.7|1114.8|8
1649780720000|2022-04-12 16:25:20|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|5
1649780730000|2022-04-12 16:25:30|||||||||7
1649780740000|2022-04-12 16:25:40|1115.7|1115.1|1115.4|1114.8|1115.9|1115.2|1115.3|1114.5|6
1649780750000|2022-04-12 16:25:50|1115.6|1114.6|1115.4|1114.8|1115.6|1114.8|1115.4|1114.6|2
1649780760000|2022-04-12 16:26:00|1115.5|1114.9|1115.4|1114.8|1115.7|1114.9|1115.4|1114.6|2
1649780770000|2022-04-12 16:26:10|1115.6|1114.6|1115.4|1114.8|1115.6|1114.8|1115.4|1114.6|5
1649780780000|2022-04-12 16:26:20|1115.6|1114.6|1115.9|1114.9|1115.9|1115.2|1115.4|1114.6|4
1649780790000|2022-04-12 16:26:30|1115.7|1115.1|1115.8|1115.2|1115.8|1115.2|1115.7|1115.1|4
1649780800000|2022-04-12 16:26:40|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|2
1649780810000|2022-04-12 16:26:50|1115.9|1115.3|1116.3|1115.3|1116.3|1115.6|1115.9|1115.3|2
1649780820000|2022-04-12 16:27:00|1116.4|1115.7|1116.3|1115.3|1116.6|1115.9|1116.3|1115.3|18
1649780830000|2022-04-12 16:27:10|1116.2|1115.6|1116.3|1115.3|1116.4|1115.6|1116.2|1115.3|2
1649780840000|2022-04-12 16:27:20|1116.1|1115.5|1116.1|1115.5|1116.3|1115.5|1116.1|1115.3|1
1649780850000|2022-04-12 16:27:30|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|3
1649780860000|2022-04-12 16:27:40|1116.1|1115.5|1116.3|1115.3|1116.3|1115.5|1116.1|1115.3|2
1649780870000|2022-04-12 16:27:50|1116.1|1115.5|1115.6|1115|1116.1|1115.5|1115.5|1114.7|7
1649780880000|2022-04-12 16:28:00|1115.5|1114.5|1115.5|1114.9|1115.7|1114.9|1115.5|1114.5|7
1649780890000|2022-04-12 16:28:10|1115.4|1114.8|1115.7|1114.2|1115.7|1114.8|1114.9|1114.1|19
1649780900000|2022-04-12 16:28:20|1115.6|1114.6|1115|1114.4|1116.2|1115.5|1114.7|1114.1|22
1649780910000|2022-04-12 16:28:30|1115.1|1114.5|1116.6|1116|1116.6|1116|1115.1|1114.5|14
1649780920000|2022-04-12 16:28:40|1116.7|1116.1|1116.3|1115.7|1117.1|1116.3|1116.3|1115.7|11
1649780930000|2022-04-12 16:28:50|1116.2|1115.6|1116.1|1115.5|1116.2|1115.6|1116.1|1115.5|11
1649780940000|2022-04-12 16:29:00|1116|1115.4|1116.4|1115.8|1116.4|1115.8|1115.4|1114.8|13
1649780950000|2022-04-12 16:29:10|1116.6|1115.6|1116.7|1115.7|1116.8|1116.2|1116.6|1115.6|4
1649780960000|2022-04-12 16:29:20|1116.4|1115.8|1116.1|1115.5|1116.4|1115.8|1116.1|1115.5|9
1649780970000|2022-04-12 16:29:30|1116.2|1115.6|1116.1|1115.5|1116.3|1115.6|1116.1|1115.3|4
1649780980000|2022-04-12 16:29:40|1116.2|1115.2|1116|1115.4|1116.2|1115.4|1115.9|1114.9|11
1649780990000|2022-04-12 16:29:50|1116.3|1115.7|1117|1116|1117|1116.1|1116.1|1115.3|16
1649781000000|2022-04-12 16:30:00|1117.1|1116.1|1117.5|1116.9|1117.5|1116.9|1117|1116|6
1649781010000|2022-04-12 16:30:10|1117.6|1116.6|1118.1|1117.5|1118.1|1117.5|1117.6|1116.6|11
1649781020000|2022-04-12 16:30:20|1118.6|1117.6|1119.3|1118.7|1119.3|1118.7|1118.6|1117.6|14
1649781030000|2022-04-12 16:30:30|1119.6|1119|1119.4|1118.8|1119.9|1119.2|1119.4|1118.8|10
1649781040000|2022-04-12 16:30:40|1119.3|1118.4|1119.9|1118.9|1119.9|1119.1|1119.3|1118.4|8
1649781050000|2022-04-12 16:30:50|1119.7|1119.1|1119.3|1118.7|1119.9|1119.1|1119.3|1118.7|5
1649781060000|2022-04-12 16:31:00|1119.4|1118.8|1119.5|1118.9|1119.9|1119|1119.4|1118.7|6
1649781070000|2022-04-12 16:31:10|1119.8|1118.8|1120|1119.4|1120.2|1119.5|1119.7|1118.8|10
1649781080000|2022-04-12 16:31:20|1120.2|1119.2|1119.7|1118.7|1120.2|1119.2|1119.5|1118.7|7
1649781090000|2022-04-12 16:31:30|1119.5|1118.9|1119.7|1118.7|1119.8|1118.9|1119.4|1118.6|4
1649781100000|2022-04-12 16:31:40|1119.5|1118.9|1120.3|1119.3|1120.3|1119.5|1119.5|1118.9|16
1649781110000|2022-04-12 16:31:50|1120.1|1119.5|1119.7|1119.1|1120.1|1119.5|1119.7|1119.1|1
1649781120000|2022-04-12 16:32:00|1119.8|1119.2|1119.3|1118.3|1119.8|1119.2|1118.8|1118.2|25
1649781130000|2022-04-12 16:32:10|||||||||2
1649781140000|2022-04-12 16:32:20|1119.2|1118.2|1118.5|1117.9|1119.2|1118.3|1118.3|1117.6|4
1649781150000|2022-04-12 16:32:30|1118.6|1118|1118.5|1117.9|1118.6|1118|1118.5|1117.9|5
1649781160000|2022-04-12 16:32:40|1118.6|1117.6|1118.4|1117.8|1118.6|1117.8|1118.4|1117.6|10
1649781170000|2022-04-12 16:32:50|1118.3|1117.7|1117.9|1117.3|1118.3|1117.7|1117.9|1117.1|5
1649781180000|2022-04-12 16:33:00|1117.8|1117.2|1118.1|1117.1|1118.1|1117.3|1117.8|1117.1|8
1649781190000|2022-04-12 16:33:10|1118|1117.4|1118.1|1117.1|1118.1|1117.4|1118|1117.1|4
1649781200000|2022-04-12 16:33:20|1117.9|1117.3|1117.9|1117.3|1118.2|1117.6|1117.9|1117.3|6
1649781210000|2022-04-12 16:33:30|||||||||3
1649781220000|2022-04-12 16:33:40|1118.1|1117.5|1118.3|1117.3|1118.3|1117.6|1118.1|1117.3|4
1649781230000|2022-04-12 16:33:50|1117.4|1116.8|1116.4|1115.8|1117.6|1116.8|1116.4|1115.7|4
1649781240000|2022-04-12 16:34:00|1116.6|1115.6|1116.5|1115.9|1117.3|1116.3|1116.5|1115.6|7
1649781250000|2022-04-12 16:34:10|1116.4|1115.8|1116.5|1115.9|1116.5|1115.9|1116.4|1115.8|7
1649781260000|2022-04-12 16:34:20|1116.6|1116|1115.6|1115|1116.6|1116|1115.6|1114.8|16
1649781270000|2022-04-12 16:34:30|1115.7|1114.7|1115.7|1114.7|1115.8|1114.9|1115|1114.2|8
1649781280000|2022-04-12 16:34:40|1115.6|1114.6|1115.9|1114.9|1116.2|1115.5|1115.6|1114.6|10
1649781290000|2022-04-12 16:34:50|1115.5|1114.4|1115.1|1114.5|1115.6|1114.6|1115.1|1114.2|6
1649781300000|2022-04-12 16:35:00|1115.4|1114.4|1115.2|1114.6|1115.4|1114.6|1115.2|1114.4|2
1649781310000|2022-04-12 16:35:10|1115.3|1114.7|1115.3|1114.3|1115.3|1114.7|1114.9|1114.3|9
1649781320000|2022-04-12 16:35:20|1115.5|1114|1115.1|1114.5|1115.5|1114.5|1115.1|1114|4
1649781330000|2022-04-12 16:35:30|1115.3|1114.3|1115.7|1114.7|1115.8|1115|1115.1|1114.3|8
1649781340000|2022-04-12 16:35:40|1115.5|1114.9|1115.9|1115.3|1115.9|1115.3|1115.1|1114.3|6
1649781350000|2022-04-12 16:35:50|1115.8|1115.2|1115.4|1114.8|1115.8|1115.2|1115.4|1114.7|8
1649781360000|2022-04-12 16:36:00|1115.3|1114.3|1115.1|1114.5|1115.3|1114.5|1115.1|1114.3|6
1649781370000|2022-04-12 16:36:10|1115|1114.4|1114.6|1114|1115|1114.4|1114.6|1113.8|12
1649781380000|2022-04-12 16:36:20|1114.7|1114.1|1115|1114.4|1115.2|1114.4|1114.7|1114.1|4
1649781390000|2022-04-12 16:36:30|1115.1|1114.5|1115|1114.4|1115.1|1114.5|1115|1114.4|3
1649781400000|2022-04-12 16:36:40|1115.2|1114.2|1115.1|1114.5|1115.2|1114.6|1114.9|1114.2|3
1649781410000|2022-04-12 16:36:50|1115|1114.4|1115|1114.4|1115.1|1114.5|1114.9|1114.1|4
1649781420000|2022-04-12 16:37:00|1114.9|1114.3|1114|1113|1115.1|1114.3|1113.7|1112.8|11
1649781430000|2022-04-12 16:37:10|1113.7|1113.1|1112.9|1112.3|1114|1113.2|1112.7|1112|11
1649781440000|2022-04-12 16:37:20|1113.2|1112.2|1112.8|1111.8|1113.2|1112.3|1112.5|1111.8|7
1649781450000|2022-04-12 16:37:30|1112.6|1112|1112.5|1111.5|1112.8|1112.1|1112.1|1111.5|32
1649781460000|2022-04-12 16:37:40|1112.3|1111.7|1112.6|1112|1112.8|1112|1112.3|1111.6|10
1649781470000|2022-04-12 16:37:50|1112.7|1112.1|1113.6|1112.6|1113.7|1112.7|1112.7|1112|5
1649781480000|2022-04-12 16:38:00|1113.4|1112.8|1112.8|1112.2|1113.8|1112.8|1112.7|1112|6
1649781490000|2022-04-12 16:38:10|1112.7|1112.1|1113.1|1112.1|1113.1|1112.2|1112.6|1111.8|4
1649781500000|2022-04-12 16:38:20|1112.8|1112.2|1113.3|1112.3|1113.3|1112.3|1112.8|1112.2|3
1649781510000|2022-04-12 16:38:30|1113.1|1112.5|1113.3|1112.3|1113.6|1112.6|1113|1112.2|11
1649781520000|2022-04-12 16:38:40|1113.4|1112.4|1113.1|1112.5|1113.9|1113.1|1113.1|1112.4|2
1649781530000|2022-04-12 16:38:50|1113.2|1112.6|1113.4|1112.8|1113.5|1112.8|1113.1|1112.5|22
1649781540000|2022-04-12 16:39:00|||||||||5
1649781550000|2022-04-12 16:39:10|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|6
1649781560000|2022-04-12 16:39:20|||||||||3
1649781570000|2022-04-12 16:39:30|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.1|1112.5|3
1649781580000|2022-04-12 16:39:40|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1
1649781590000|2022-04-12 16:39:50|1113.3|1112.7|1112.8|1112.2|1113.3|1112.7|1112.7|1112.1|113
1649781600000|2022-04-12 16:40:00|1113.1|1112.1|1112.8|1112.2|1113.2|1112.3|1112.8|1112|34
1649781610000|2022-04-12 16:40:10|1113.1|1112.1|1112.8|1112.2|1113.1|1112.2|1112.8|1112.1|2
1649781620000|2022-04-12 16:40:20|1112.9|1112.3|1112.7|1112.1|1112.9|1112.3|1112.7|1112.1|7
1649781630000|2022-04-12 16:40:30|1112.6|1112|1112.7|1112.1|1112.7|1112.1|1112.6|1112|2
1649781640000|2022-04-12 16:40:40|1112.6|1112|1112.7|1112.1|1112.7|1112.1|1112.6|1112|3
1649781650000|2022-04-12 16:40:50|1112.6|1112|1111.9|1111.3|1112.6|1112|1111.7|1110.9|42
1649781660000|2022-04-12 16:41:00|1112.3|1111.5|1112.2|1111.6|1112.3|1111.6|1112.1|1111.5|5
1649781670000|2022-04-12 16:41:10|1112.3|1111.7|1112.6|1112|1112.7|1112|1112.3|1111.6|7
1649781680000|2022-04-12 16:41:20|1112.5|1111.5|1112.1|1111.5|1112.5|1111.7|1112.1|1111.5|3
1649781690000|2022-04-12 16:41:30|1112|1111|1111.9|1111.3|1112.1|1111.5|1111.8|1110.9|9
1649781700000|2022-04-12 16:41:40|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.5|1110.7|6
1649781710000|2022-04-12 16:41:50|1111.8|1110.8|1111.6|1111|1111.8|1111|1111.6|1110.8|3
1649781720000|2022-04-12 16:42:00|1111.8|1110.8|1111.2|1110.6|1111.8|1110.8|1111|1110.4|6
1649781730000|2022-04-12 16:42:10|1111.3|1110.3|1111|1110.4|1111.3|1110.4|1111|1110.3|15
1649781740000|2022-04-12 16:42:20|1110.8|1110.2|1111.1|1110.5|1111.3|1110.5|1110.8|1109.9|12
1649781750000|2022-04-12 16:42:30|1111.8|1110.8|1112.4|1111.4|1112.4|1111.7|1111.6|1110.8|4
1649781760000|2022-04-12 16:42:40|1112.2|1111.6|1112.3|1111.7|1112.3|1111.7|1112.2|1111.6|5
1649781770000|2022-04-12 16:42:50|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|13
1649781780000|2022-04-12 16:43:00|1112.1|1111.5|1112.2|1111.2|1112.2|1111.5|1112.1|1111.2|7
1649781790000|2022-04-12 16:43:10|1112|1111.4|1112.2|1111.6|1112.5|1111.6|1112|1111.2|6
1649781800000|2022-04-12 16:43:20|1111.9|1111.3|1111.9|1111.3|1112.2|1111.3|1111.9|1111.2|2
1649781810000|2022-04-12 16:43:30|1111.7|1111.1|1111.8|1110.8|1111.8|1111.1|1111.3|1110.5|5
1649781820000|2022-04-12 16:43:40|1111.6|1111|1112|1111|1112|1111|1111.6|1110.8|4
1649781830000|2022-04-12 16:43:50|1111.8|1111.2|1111.7|1111.1|1112|1111.2|1111.7|1110.9|6
1649781840000|2022-04-12 16:44:00|1111.8|1110.8|1111.8|1110.8|1111.8|1111|1111.6|1110.8|11
1649781850000|2022-04-12 16:44:10|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.6|1111|9
1649781860000|2022-04-12 16:44:20|||||||||2
1649781870000|2022-04-12 16:44:30|1111.9|1111.3|1112.1|1111.5|1112.4|1111.7|1111.9|1111.3|6
1649781880000|2022-04-12 16:44:40|1112.2|1111.2|1111.7|1111.1|1112.3|1111.5|1111.7|1111.1|8
1649781890000|2022-04-12 16:44:50|1111.4|1110.4|1111.2|1110.6|1111.4|1110.6|1111.2|1110.4|3
1649781900000|2022-04-12 16:45:00|1111.4|1110.4|1111.7|1110.7|1111.7|1110.8|1111.4|1110.4|8
1649781910000|2022-04-12 16:45:10|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|1
1649781920000|2022-04-12 16:45:20|1111.5|1110.9|1110.9|1110.3|1111.5|1110.9|1110.2|1109.6|16
1649781930000|2022-04-12 16:45:30|1111|1110.4|1110.9|1109.9|1111|1110.4|1110.8|1109.9|9
1649781940000|2022-04-12 16:45:40|1110.7|1110.1|1111.3|1110.3|1111.3|1110.3|1110.6|1110|3
1649781950000|2022-04-12 16:45:50|||||||||2
1649781960000|2022-04-12 16:46:00|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.8|1110.2|5
1649781970000|2022-04-12 16:46:10|1110.2|1109.6|1110.8|1110.2|1110.8|1110.2|1110.2|1109.6|28
1649781980000|2022-04-12 16:46:20|1110.3|1109.7|1110.5|1109.9|1110.5|1109.9|1110.3|1109.7|18
1649781990000|2022-04-12 16:46:30|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|10
1649782000000|2022-04-12 16:46:40|1110.5|1109.9|1110.3|1109.7|1110.5|1109.9|1110.3|1109.5|6
1649782010000|2022-04-12 16:46:50|1110.4|1109.8|1110.5|1109.9|1110.5|1109.9|1110.4|1109.8|9
1649782020000|2022-04-12 16:47:00|1111.4|1110.4|1111.2|1110.6|1111.5|1110.9|1111.1|1110.3|9
1649782030000|2022-04-12 16:47:10|1111.3|1110.7|1111.5|1110.9|1111.5|1110.9|1111.3|1110.7|1
1649782040000|2022-04-12 16:47:20|1111.7|1111.1|1111.6|1111|1111.8|1111.2|1111.6|1111|8
1649782050000|2022-04-12 16:47:30|1111.5|1110.9|1111.3|1110.3|1111.5|1110.9|1111.1|1110.3|4
1649782060000|2022-04-12 16:47:40|1111.1|1110.5|1111|1110.4|1111.1|1110.5|1111|1110.4|2
1649782070000|2022-04-12 16:47:50|1110.9|1110.3|1110.4|1109.8|1110.9|1110.3|1110.4|1109.8|3
1649782080000|2022-04-12 16:48:00|1110.1|1109.5|1110.3|1109.7|1110.3|1109.7|1110.1|1109.5|3
1649782090000|2022-04-12 16:48:10|1110.8|1109.8|1110.6|1110|1110.8|1110|1110.5|1109.7|4
1649782100000|2022-04-12 16:48:20|1110.5|1109.5|1110.7|1109.7|1110.7|1109.8|1110.4|1109.5|5
1649782110000|2022-04-12 16:48:30|1110.5|1109.9|1110.7|1109.7|1110.7|1110|1110.5|1109.7|4
1649782120000|2022-04-12 16:48:40|1110.5|1109.9|1110.5|1109.5|1110.6|1109.9|1110.3|1109.3|6
1649782130000|2022-04-12 16:48:50|1110.2|1109.6|1110.6|1109.6|1110.6|1109.6|1110.1|1109.5|3
1649782140000|2022-04-12 16:49:00|1110.4|1109.8|1110.1|1109.5|1110.4|1109.8|1110.1|1109.5|1
1649782150000|2022-04-12 16:49:10|1110|1109.4|1109.9|1109.3|1110|1109.4|1109.6|1109|5
1649782160000|2022-04-12 16:49:20|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|0
1649782170000|2022-04-12 16:49:30|1110.2|1109.2|1110.3|1109.7|1110.3|1109.7|1110|1109.2|2
1649782180000|2022-04-12 16:49:40|1110.4|1109.8|1110.4|1109.4|1110.4|1109.8|1110.3|1109.3|7
1649782190000|2022-04-12 16:49:50|1110.3|1109.3|1110.4|1109.4|1110.4|1109.4|1110.3|1109.3|1
1649782200000|2022-04-12 16:50:00|1110.6|1109.8|1110.2|1109.6|1110.6|1109.8|1110.2|1109.6|4
1649782210000|2022-04-12 16:50:10|1110.5|1109.5|1111.5|1110.9|1111.5|1110.9|1110.1|1109.5|4
1649782220000|2022-04-12 16:50:20|1111.6|1111|1112.4|1111.8|1112.5|1111.8|1111.6|1111|6
1649782230000|2022-04-12 16:50:30|||||||||3
1649782240000|2022-04-12 16:50:40|1112.8|1112.2|1112.5|1111.9|1112.8|1112.2|1112.5|1111.9|5
1649782250000|2022-04-12 16:50:50|1112.4|1111.4|1112.5|1111.5|1112.5|1111.5|1112.4|1111.4|6
1649782260000|2022-04-12 16:51:00|1112.1||1112.1||1112.1||1112.1||4
1649782270000|2022-04-12 16:51:10|1112.2|1111.1|1112.2|1111.2|1112.3|1111.5|1111.9|1111.1|4
1649782280000|2022-04-12 16:51:20|1112|1111.4|1112|1111.4|1112|1111.4|1111.9|1111.3|1
1649782290000|2022-04-12 16:51:30|1111.9|1111.3|1112.1|1111.5|1112.1|1111.5|1111.4|1110.8|5
1649782310000|2022-04-12 16:51:50|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|3
1649782320000|2022-04-12 16:52:00|1112.2|1111.6|1112.3|1111.7|1112.3|1111.7|1112|1111.3|8
1649782330000|2022-04-12 16:52:10|1112.1|1111.5|1112.1|1111.5|1112.3|1111.7|1112.1|1111.5|13
1649782340000|2022-04-12 16:52:20|1112.3|1111.7|1112.2|1111.2|1112.4|1111.8|1112.2|1111.2|5
1649782350000|2022-04-12 16:52:30|||||||||1
1649782360000|2022-04-12 16:52:40|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|4
1649782370000|2022-04-12 16:52:50|1111.6|1111|1112.1|1111.5|1112.1|1111.5|1111.6|1111|2
1649782380000|2022-04-12 16:53:00|||||||||3
1649782400000|2022-04-12 16:53:20|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.6|1111|6
1649782410000|2022-04-12 16:53:30|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|1
1649782420000|2022-04-12 16:53:40|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.6|1111|6
1649782430000|2022-04-12 16:53:50|1111.5|1110.9|1111.1|1110.5|1111.5|1110.9|1110.8|1110.1|5
1649782440000|2022-04-12 16:54:00|1111|1110.4|1110.9|1110.3|1111|1110.4|1110.9|1110.3|1
1649782450000|2022-04-12 16:54:10|1111|1110.4|1111.3|1110.7|1111.5|1110.7|1111|1110.4|3
1649782460000|2022-04-12 16:54:20|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|2
1649782470000|2022-04-12 16:54:30|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|5
1649782480000|2022-04-12 16:54:40|1112.1|1111.5|1112.5|1111.5|1112.5|1111.6|1112.1|1111.1|4
1649782490000|2022-04-12 16:54:50|1112.4|1111.8|1111.8|1110.8|1112.4|1111.8|1111.8|1110.8|4
1649782500000|2022-04-12 16:55:00|1111.6|1111|1111.8|1110.8|1111.8|1111|1111.4|1110.6|3
1649782510000|2022-04-12 16:55:10|1111.9|1110.9|1111.9|1111.3|1112.2|1111.4|1111.9|1110.9|4
1649782520000|2022-04-12 16:55:20|1112|1111.4|1112.1|1111.5|1112.3|1111.5|1112|1111.3|1
1649782530000|2022-04-12 16:55:30|1112.2|1111.6|1111.9|1111.3|1112.4|1111.8|1111.8|1111.2|4
1649782540000|2022-04-12 16:55:40|1112|1111|1112|1111|1112|1111|1112|1111|2
1649782550000|2022-04-12 16:55:50|1111.8|1111.2|1112.4|1111.4|1112.4|1111.4|1111.8|1111.2|1
1649782560000|2022-04-12 16:56:00|1112.2|1111.6|1111.9|1111.3|1112.2|1111.6|1111.9|1111.3|2
1649782570000|2022-04-12 16:56:10|1112|1111.4|1112.1|1111.1|1112.1|1111.5|1112|1111.1|8
1649782580000|2022-04-12 16:56:20|||||||||2
1649782590000|2022-04-12 16:56:30|1111.8|1111.2|1111.5|1110.9|1111.8|1111.2|1111.5|1110.9|7
1649782600000|2022-04-12 16:56:40|1111.4|1110.8|1111.6|1110.6|1111.6|1110.8|1111|1110.4|9
1649782610000|2022-04-12 16:56:50|1111.3|1110.3|1111.2|1110.6|1111.3|1110.6|1111.1|1110.3|47
1649782620000|2022-04-12 16:57:00|1111.3|1110.3|1110.9|1110.3|1111.3|1110.3|1110.6|1110|5
1649782630000|2022-04-12 16:57:10|1111.1|1110.1|1110.7|1110.1|1111.1|1110.3|1110.7|1110|4
1649782640000|2022-04-12 16:57:20|1111.1|1110|1110.9|1110.3|1111.1|1110.3|1110.9|1110|4
1649782650000|2022-04-12 16:57:30|||||||||2
1649782660000|2022-04-12 16:57:40|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|3
1649782670000|2022-04-12 16:57:50|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1
1649782680000|2022-04-12 16:58:00|1111.1|1110.1|1112|1111|1112|1111|1111.1|1110.1|4
1649782690000|2022-04-12 16:58:10|1111.7|1111.1|1111|1110.4|1112.1|1111.1|1111|1110.4|9
1649782700000|2022-04-12 16:58:20|1111.2|1110.2|1110.8|1109.8|1111.2|1110.4|1110.3|1109.3|6
1649782710000|2022-04-12 16:58:30|1110.6|1110|1110.4|1109.8|1110.6|1110|1110.4|1109.8|3
1649782720000|2022-04-12 16:58:40|1110.6|1110|1110.7|1110.1|1110.7|1110.1|1110.6|1110|5
1649782730000|2022-04-12 16:58:50|1110.6|1110|1110.9|1110.3|1111.1|1110.3|1110.6|1109.6|8
1649782740000|2022-04-12 16:59:00|1110.8|1110.2|1111.3|1110.3|1111.3|1110.5|1110.8|1110.2|7
1649782750000|2022-04-12 16:59:10|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|0
1649782760000|2022-04-12 16:59:20|||||||||1
1649782770000|2022-04-12 16:59:30|1111|1110|1111.1|1110.1|1111.1|1110.1|1111|1110|6
1649782780000|2022-04-12 16:59:40|1110.7|1109.8|1110.7|1109.7|1110.8|1110|1110.2|1109.3|3
1649782790000|2022-04-12 16:59:50|1110.8|1109.8|1110.4|1109.8|1110.8|1110.1|1110.4|1109.6|1
1649782800000|2022-04-12 17:00:00|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.9|8
1649782810000|2022-04-12 17:00:10|1110.7|1110.1|1111.5|1110.9|1111.5|1110.9|1110.7|1110.1|2
1649782820000|2022-04-12 17:00:20|1111.6|1111|1111.4|1110.8|1111.8|1111|1111.4|1110.6|3
1649782830000|2022-04-12 17:00:30|1111.7|1110.7|1111.6|1111|1111.7|1111|1111.6|1110.7|7
1649782840000|2022-04-12 17:00:40|1111.4|1110.8|1111.8|1110.8|1111.8|1110.8|1111.4|1110.7|3
1649782850000|2022-04-12 17:00:50|1111.7|1110.7|1112.1|1111.1|1112.2|1111.4|1111.6|1110.7|4
1649782860000|2022-04-12 17:01:00|1111.8|1111.2|1112.2|1111.2|1112.2|1111.4|1111.8|1111.1|3
1649782870000|2022-04-12 17:01:10|1112.3|1111.3|1111.9|1111.3|1112.3|1111.5|1111.9|1111.3|3
1649782880000|2022-04-12 17:01:20|||||||||1
1649782890000|2022-04-12 17:01:30|||||||||3
1649782900000|2022-04-12 17:01:40|||||||||6
1649782910000|2022-04-12 17:01:50|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|3
1649782920000|2022-04-12 17:02:00|1111.9|1111.3|1112.4|1111.8|1112.7|1111.8|1111.9|1111.2|17
1649782930000|2022-04-12 17:02:10|1112.3|1111.7|1112.3|1111.3|1112.6|1111.8|1112.1|1111.2|5
1649782940000|2022-04-12 17:02:20|1112.4|1111.4|1112.5|1111.5|1112.5|1111.7|1112.2|1111.4|1
1649782950000|2022-04-12 17:02:30|1112.2|1111.6|1112.4|1111.8|1112.6|1111.8|1112.1|1111.5|5
1649782960000|2022-04-12 17:02:40|1112.5|1111.9|1113.3|1112.3|1113.3|1112.3|1112.5|1111.9|9
1649782970000|2022-04-12 17:02:50|1113.1|1112.5|1113.6|1113|1113.6|1113|1113.1|1112.5|7
1649782980000|2022-04-12 17:03:00|1113.7|1113.1|1113.2|1112.2|1113.7|1113.1|1113.2|1112.2|11
1649782990000|2022-04-12 17:03:10|1112.9|1112.3|1112.7|1111.7|1112.9|1112.3|1112.3|1111.3|10
1649783000000|2022-04-12 17:03:20|1112.5|1111.9|1112.1|1111.5|1112.7|1111.9|1112.1|1111.4|15
1649783010000|2022-04-12 17:03:30|1112.6|1111.6|1112.1|1111.5|1112.6|1111.9|1112.1|1111.5|2
1649783020000|2022-04-12 17:03:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|11
1649783030000|2022-04-12 17:03:50|1111.8|1110.8|1112.1|1111.1|1112.1|1111.4|1111.6|1110.8|9
1649783040000|2022-04-12 17:04:00|1111.9|1111.3|1112.1|1111.5|1112.3|1111.5|1111.9|1111.1|3
1649783050000|2022-04-12 17:04:10|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|2
1649783060000|2022-04-12 17:04:20|1112.3|1111.7|1113.2|1112.6|1113.3|1112.7|1112.3|1111.7|4
1649783070000|2022-04-12 17:04:30|1113.1|1112.5|1113.2|1112.6|1113.2|1112.6|1113.1|1112.5|6
1649783080000|2022-04-12 17:04:40|1112.9|1112.3|1113|1112.4|1113.3|1112.4|1112.9|1112.2|4
1649783090000|2022-04-12 17:04:50|1113.1|1112.5|1112.8|1111.8|1113.1|1112.5|1112.8|1111.8|11
1649783100000|2022-04-12 17:05:00|1112.7|1111.7|1112.5|1111.9|1112.7|1111.9|1112.4|1111.7|2
1649783110000|2022-04-12 17:05:10|1112.4|1111.8|1112.7|1111.7|1112.7|1111.9|1112.4|1111.7|0
1649783120000|2022-04-12 17:05:20|1112.5|1111.9|1112.7|1111.7|1112.7|1111.9|1112.5|1111.6|1
1649783130000|2022-04-12 17:05:30|1112.9|1111.9|1112.3|1111.7|1113|1112.1|1112.3|1111.7|9
1649783140000|2022-04-12 17:05:40|1112.6|1112|1112.9|1112.3|1113|1112.3|1112.6|1112|8
1649783150000|2022-04-12 17:05:50|||||||||6
1649783160000|2022-04-12 17:06:00|1113.1|1112.5|1113.1|1112.5|1113.3|1112.7|1113.1|1112.5|3
1649783170000|2022-04-12 17:06:10|1113.2|1112.6|1113.1|1112.5|1113.2|1112.6|1113.1|1112.5|4
1649783180000|2022-04-12 17:06:20|1113.2|1112.6|1113|1112.4|1113.2|1112.6|1113|1112.4|4
1649783190000|2022-04-12 17:06:30|||||||||1
1649783200000|2022-04-12 17:06:40|1112.6|1112|1113|1112|1113|1112|1112.6|1112|2
1649783210000|2022-04-12 17:06:50|1112.7|1112.1|1113|1112|1113|1112.1|1112.7|1112|2
1649783220000|2022-04-12 17:07:00|1112.9|1112.3|1112.7|1112.1|1113|1112.3|1112.7|1112|1
1649783230000|2022-04-12 17:07:10|1112.6|1112|1113|1112|1113|1112.1|1112.6|1112|2
1649783240000|2022-04-12 17:07:20|1112.6|1112.1|1112.6|1112|1112.7|1112.1|1112.6|1112|1
1649783260000|2022-04-12 17:07:40|1112.8|1112.2|1112.9|1112.3|1113.1|1112.3|1112.8|1111.8|4
1649783270000|2022-04-12 17:07:50|1113|1112|1112.8|1112.2|1113|1112.2|1112.6|1112|2
1649783280000|2022-04-12 17:08:00|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1
1649783290000|2022-04-12 17:08:10|1113|1112.4|1113|1112|1113|1112.4|1113|1112|4
1649783300000|2022-04-12 17:08:20|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|5
1649783310000|2022-04-12 17:08:30|1113|1112.4|1112.9|1112.3|1113|1112.4|1112.9|1112.3|2
1649783320000|2022-04-12 17:08:40|||||||||6
1649783330000|2022-04-12 17:08:50|||||||||1
1649783340000|2022-04-12 17:09:00|1113|1112.4|1112.9|1112.3|1113|1112.4|1112.9|1112.3|4
1649783350000|2022-04-12 17:09:10|||||||||1
1649783360000|2022-04-12 17:09:20|1113|1112.4|1113.9|1113.3|1113.9|1113.3|1113|1112.4|3
1649783370000|2022-04-12 17:09:30|1114.2|1113.2|1114.9|1114.3|1114.9|1114.3|1114.1|1113.2|6
1649783380000|2022-04-12 17:09:40|1115.1|1114.5|1115|1114.4|1115.4|1114.8|1114.9|1114.2|6
1649783390000|2022-04-12 17:09:50|1114.9|1114.3|1115.1|1114.5|1115.1|1114.5|1114.9|1114.3|0
1649783400000|2022-04-12 17:10:00|1114.8|1114.2|1114.5|1113.9|1114.8|1114.2|1114.1|1113.2|19
1649783410000|2022-04-12 17:10:10|1114.6|1114|1114.6|1114|1114.7|1114.1|1114.6|1114|1
1649783420000|2022-04-12 17:10:20|||||||||1
1649783430000|2022-04-12 17:10:30|||||||||1
1649783440000|2022-04-12 17:10:40|1114.7|1114.1|1115|1114|1115.4|1114.7|1114.7|1114|15
1649783450000|2022-04-12 17:10:50|1115.2|1114.2|1115.1|1114.5|1115.2|1114.5|1115.1|1114.2|4
1649783460000|2022-04-12 17:11:00|||||||||2
1649783470000|2022-04-12 17:11:10|1115|1114.1|1114.8|1113.8|1115|1114.1|1114.7|1113.8|1
1649783480000|2022-04-12 17:11:20|1114.5|1113.9|1114.1|1113.1|1114.6|1113.9|1114.1|1113.1|6
1649783490000|2022-04-12 17:11:30|1113.8|1113.2|1113.6|1112.6|1114.1|1113.2|1113.5|1112.6|8
1649783500000|2022-04-12 17:11:40|||||||||144
1649783510000|2022-04-12 17:11:50|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|0
1649783520000|2022-04-12 17:12:00|1113.4|1112.8|1112.9|1111.9|1113.4|1112.8|1112.9|1111.9|14
1649783530000|2022-04-12 17:12:10|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|2
1649783540000|2022-04-12 17:12:20|||||||||1
1649783550000|2022-04-12 17:12:30|1112.7|1112.1|1113.1|1112.1|1113.1|1112.1|1112.6|1112|5
1649783560000|2022-04-12 17:12:40|1112.9|1112.3|1112.4|1111.8|1112.9|1112.3|1112.4|1111.8|12
1649783570000|2022-04-12 17:12:50|1112.6|1111.6|1112.5|1111.9|1112.6|1111.9|1112.4|1111.6|39
1649783580000|2022-04-12 17:13:00|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.6|1112|17
1649783590000|2022-04-12 17:13:10|1113.3|1112.3|1113.1|1112.1|1113.3|1112.4|1112.8|1112|2
1649783600000|2022-04-12 17:13:20|||||||||1
1649783620000|2022-04-12 17:13:40|1112.9|1112.3|1112.3|1111.3|1113.1|1112.3|1111.9|1111.2|4
1649783630000|2022-04-12 17:13:50|1112.2|1111.2|1112.3|1111.3|1112.3|1111.3|1112.2|1111.2|1
1649783640000|2022-04-12 17:14:00|1112.1|1111.5|1112|1111.4|1112.1|1111.5|1112|1111.4|0
1649783650000|2022-04-12 17:14:10|1112.1|1111.5|1112.2|1111.6|1112.3|1111.7|1112.1|1111.5|5
1649783660000|2022-04-12 17:14:20|1111.9|1110.4|1111.8|1111.2|1112|1111.2|1111.7|1110.4|5
1649783680000|2022-04-12 17:14:40|1112.2|1111.4|1112|1111.4|1112.2|1111.4|1112|1111.2|3
1649783690000|2022-04-12 17:14:50|1112.4|1111.3|1112.2|1111.2|1112.4|1111.5|1112.1|1111.2|13
1649783700000|2022-04-12 17:15:00|1111.9|1111.3|1112|1111.4|1112.2|1111.4|1111.9|1111.2|0
1649783710000|2022-04-12 17:15:10|1112.2|1111.2|1111.7|1110.7|1112.2|1111.2|1111.5|1110.7|6
1649783720000|2022-04-12 17:15:20|1111.4|1110.8|1111.5|1110.9|1111.5|1110.9|1111.4|1110.8|0
1649783730000|2022-04-12 17:15:30|1111.6|1111|1111.9|1111.3|1111.9|1111.3|1111.6|1111|5
1649783740000|2022-04-12 17:15:40|1112|1111.4|1112.2|1111.2|1112.4|1111.5|1112|1111.2|10
1649783750000|2022-04-12 17:15:50|1112.1|1111.1|1112.2|1111.2|1112.2|1111.2|1112.1|1111.1|1
1649783760000|2022-04-12 17:16:00|||||||||1
1649783770000|2022-04-12 17:16:10|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|1
1649783780000|2022-04-12 17:16:20|1111.9|1111.3|1112.1|1111.1|1112.1|1111.4|1111.9|1111.1|1
1649783790000|2022-04-12 17:16:30|||||||||1
1649783800000|2022-04-12 17:16:40|1112.3|1111.3|1112.1|1111.5|1112.3|1111.5|1112.1|1111.3|3
1649783810000|2022-04-12 17:16:50|||||||||1
1649783820000|2022-04-12 17:17:00|1112.3|1111.7|1112.2|1111.2|1112.3|1111.7|1112.1|1111.2|8
1649783830000|2022-04-12 17:17:10|1112|1111.4|1112.1|1111.1|1112.1|1111.4|1112|1111|1
1649783840000|2022-04-12 17:17:20|1112.2|1111.2|1111.9|1110.9|1112.2|1111.2|1111.7|1110.9|0
1649783850000|2022-04-12 17:17:30|1111.7|1111.1|1111.7|1111.1|1111.8|1111.2|1111.7|1111.1|46
1649783860000|2022-04-12 17:17:40|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1649783870000|2022-04-12 17:17:50|1111.8|1111.2|1111.3|1110.7|1111.9|1111.2|1111.1|1110.5|15
1649783880000|2022-04-12 17:18:00|1111.2|1110.6|1111.1|1110.5|1111.2|1110.6|1110.8|1110.2|13
1649783900000|2022-04-12 17:18:20|||||||||1
1649783910000|2022-04-12 17:18:30|1111.2|1110.6|1111.3|1110.3|1111.7|1110.7|1111.2|1110.3|17
1649783920000|2022-04-12 17:18:40|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.1|1109.4|16
1649783930000|2022-04-12 17:18:50|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|6
1649783940000|2022-04-12 17:19:00|1110.3|1109.4|1110.3|1109.7|1110.3|1109.7|1110.3|1109.4|4
1649783950000|2022-04-12 17:19:10|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.9|1
1649783960000|2022-04-12 17:19:20|1110.7|1109.7|1110.5|1109.5|1110.7|1109.8|1110.4|1109.5|6
1649783970000|2022-04-12 17:19:30|1110.3|1109.7|1110.1|1109.5|1110.3|1109.7|1110.1|1109.5|0
1649783980000|2022-04-12 17:19:40|||||||||1
1649783990000|2022-04-12 17:19:50|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1
1649784000000|2022-04-12 17:20:00|1110.1|1109.5|1110.1|1109.5|1110.2|1109.6|1110.1|1109.5|7
1649784010000|2022-04-12 17:20:10|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110|1109.4|1
1649784020000|2022-04-12 17:20:20|||||||||5
1649784040000|2022-04-12 17:20:40|||||||||2
1649784050000|2022-04-12 17:20:50|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|2
1649784060000|2022-04-12 17:21:00|1110.5|1109.9|1110.8|1110.2|1110.8|1110.2|1110.5|1109.9|2
1649784070000|2022-04-12 17:21:10|1110.5|1109.9|1110.9|1110.3|1110.9|1110.3|1110.5|1109.9|4
1649784080000|2022-04-12 17:21:20|1110.8|1110.2|1110.8|1110.2|1111|1110.2|1110.8|1110|17
1649784100000|2022-04-12 17:21:40|1111|1110.4|1111.3|1110.3|1111.3|1110.5|1110.8|1110.1|8
1649784110000|2022-04-12 17:21:50|1111.2|1110.2|1111.1|1110.5|1111.3|1110.5|1111.1|1110.2|1
1649784120000|2022-04-12 17:22:00|1110.9|1110.3|1111.2|1110.6|1111.2|1110.6|1110.9|1110.3|3
1649784130000|2022-04-12 17:22:10|1111.1|1110.5|1110.9|1109.9|1111.3|1110.5|1110.3|1109.7|4
1649784140000|2022-04-12 17:22:20|1111|1110|1111.1|1110.5|1111.3|1110.5|1110.8|1110|0
1649784150000|2022-04-12 17:22:30|1112|1111|1111.5|1110.5|1112.1|1111.5|1111.3|1110.5|22
1649784160000|2022-04-12 17:22:40|1111.4|1110.4|1110.8|1110.2|1111.4|1110.7|1110.8|1110.2|2
1649784170000|2022-04-12 17:22:50|1110.7|1110.1|1111.3|1110.3|1111.3|1110.4|1110.7|1110.1|5
1649784180000|2022-04-12 17:23:00|1111.2|1110.2|1109.8|1109.2|1111.3|1110.5|1109.8|1109.2|8
1649784190000|2022-04-12 17:23:10|||||||||2
1649784210000|2022-04-12 17:23:30|1109.7|1109.1|1109.6|1109|1109.7|1109.1|1109.2|1108.6|16
1649784220000|2022-04-12 17:23:40|||||||||1
1649784230000|2022-04-12 17:23:50|1109.8|1108.8|1109.6|1109|1109.8|1109|1109.6|1108.8|1
1649784240000|2022-04-12 17:24:00|1109.5|1108.9|1110.1|1109.5|1110.3|1109.5|1109.5|1108.9|6
1649784250000|2022-04-12 17:24:10|1109.8|1109.2|1110.3|1109.3|1110.3|1109.5|1109.8|1109.2|8
1649784260000|2022-04-12 17:24:20|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|2
1649784270000|2022-04-12 17:24:30|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|2
1649784280000|2022-04-12 17:24:40|1110.4|1109.8|1110.2|1109.2|1110.4|1109.8|1110.1|1109.2|1
1649784290000|2022-04-12 17:24:50|1109.8|1109.4|1110.1|1109.5|1110.2|1109.5|1109.8|1109.4|1
1649784300000|2022-04-12 17:25:00|1110.2|1109.6|1110.3|1109.7|1110.3|1109.7|1110.2|1109.6|4
1649784310000|2022-04-12 17:25:10|1110.4|1109.8|1110.5|1109.9|1110.5|1109.9|1110.4|1109.8|0
1649784320000|2022-04-12 17:25:20|1110.2|1109.6|1110.1|1109.5|1110.2|1109.6|1110.1|1109.5|6
1649784330000|2022-04-12 17:25:30|1110.3|1109.3|1110.2|1109.2|1110.3|1109.3|1110.2|1109.2|2
1649784340000|2022-04-12 17:25:40|1110.1|1109.1|1110.2|1109.2|1110.2|1109.2|1110.1|1109.1|0
1649784350000|2022-04-12 17:25:50|1109.8|1109.4|1110.1|1109.5|1110.2|1109.5|1109.8|1109.4|3
1649784360000|2022-04-12 17:26:00|||||||||1
1649784370000|2022-04-12 17:26:10|1110.2|1109.6|1109.4|1107.9|1110.2|1109.6|1109|1107.9|7
1649784380000|2022-04-12 17:26:20|1109.1|1108.1|1108.8|1108.2|1109.1|1108.2|1108.4|1107.4|6
1649784390000|2022-04-12 17:26:30|1108.6|1107.1|1108.2|1107.2|1108.6|1107.4|1108.2|1107.1|24
1649784400000|2022-04-12 17:26:40|1108.1|1107.5|1109.1|1108.5|1109.3|1108.7|1108.1|1107.3|17
1649784410000|2022-04-12 17:26:50|1109.5|1108.9|1109.1|1108.5|1109.7|1109.1|1109.1|1108.5|22
1649784420000|2022-04-12 17:27:00|1109.4|1108.4|1109.1|1108.5|1109.5|1108.7|1108.8|1108.2|6
1649784430000|2022-04-12 17:27:10|1109|1108.4|1109.3|1108.7|1109.4|1108.8|1108.9|1108.3|4
1649784440000|2022-04-12 17:27:20|1109.2|1108.2|1109.1|1108.5|1109.2|1108.5|1109|1108.2|2
1649784450000|2022-04-12 17:27:30|1109.4|1108.4|1109.4|1108.4|1109.5|1108.7|1109.3|1108.4|3
1649784460000|2022-04-12 17:27:40|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|5
1649784470000|2022-04-12 17:27:50|1108.7|1108.1|1109.3|1108.3|1109.3|1108.5|1108.6|1108|10
1649784480000|2022-04-12 17:28:00|1109.2|1108.2|1109.4|1108.4|1109.4|1108.4|1108.8|1108.2|2
1649784490000|2022-04-12 17:28:10|||||||||1
1649784500000|2022-04-12 17:28:20|1109.3|1108.7|1109.7|1109.1|1109.7|1109.1|1109.3|1108.7|12
1649784510000|2022-04-12 17:28:30|1109.6|1109|1109.5|1108.5|1109.6|1109|1109.5|1108.5|8
1649784530000|2022-04-12 17:28:50|1109.2|1108.6|1109|1108.4|1109.5|1108.6|1109|1108.3|0
1649784540000|2022-04-12 17:29:00|1109.1|1108.5|1109.2|1108.6|1109.3|1108.6|1109.1|1108.3|1
1649784550000|2022-04-12 17:29:10|1109.3|1108.7|1109.4|1108.8|1109.4|1108.8|1109.3|1108.7|2
1649784560000|2022-04-12 17:29:20|1109.3|1108.3|1109.4|1108.4|1109.4|1108.4|1109.3|1108.3|1
1649784570000|2022-04-12 17:29:30|1109.3|1108.3|1109|1108.4|1109.3|1108.5|1109|1108.3|1
1649784580000|2022-04-12 17:29:40|1109.5|1108.9|1110|1109|1110|1109.2|1109.5|1108.7|4
1649784590000|2022-04-12 17:29:50|1109.8|1109.2|1109.5|1108.5|1109.8|1109.2|1109.3|1108.3|8
1649784600000|2022-04-12 17:30:00|1109.3|1108.3|1109.2|1108.2|1109.3|1108.6|1108.7|1108|9
1649784610000|2022-04-12 17:30:10|1109.1|1108.5|1109.3|1108.7|1109.3|1108.7|1109.1|1108.1|102
1649784620000|2022-04-12 17:30:20|1109.2|1108.6|1109.3|1108.7|1109.3|1108.7|1109.2|1108.6|0
1649784630000|2022-04-12 17:30:30|1109.4|1108.4|1108.9|1107.9|1109.5|1108.6|1108.7|1107.9|10
1649784640000|2022-04-12 17:30:40|1108.8|1108.2|1108.6|1108|1109.2|1108.5|1108.6|1107.8|17
1649784650000|2022-04-12 17:30:50|1108.8|1107.8|1108.8|1107.8|1108.9|1108|1108.6|1107.8|1
1649784660000|2022-04-12 17:31:00|1108.9|1107.9|1108.5|1107.9|1108.9|1108|1108.5|1107.9|2
1649784670000|2022-04-12 17:31:10|1108.4|1107.4|1108.6|1107.1|1108.6|1107.4|1108.4|1107.1|7
1649784680000|2022-04-12 17:31:20|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1649784690000|2022-04-12 17:31:30|1108.3|1107.7|1108.6|1108|1108.9|1108.1|1108.3|1107.7|2
1649784700000|2022-04-12 17:31:40|1108.3|1107.3|1107.9|1107.3|1108.3|1107.4|1107.9|1107.3|1
1649784710000|2022-04-12 17:31:50|1108.2|1107.2|1108.2|1107.2|1108.4|1107.7|1108.2|1107.2|3
1649784720000|2022-04-12 17:32:00|1107.9|1107.3|1107.6|1107|1107.9|1107.3|1107.6|1107|10
1649784730000|2022-04-12 17:32:10|1107.7|1107.1|1107.8|1107.2|1107.8|1107.2|1107.6|1107|0
1649784740000|2022-04-12 17:32:20|||||||||1
1649784760000|2022-04-12 17:32:40|1108|1107.4|1107.8|1107.2|1108|1107.4|1107.8|1107.2|10
1649784770000|2022-04-12 17:32:50|1107.9|1107.3|1108.3|1107.7|1108.3|1107.7|1107.9|1107.3|4
1649784780000|2022-04-12 17:33:00|1108.5|1107.5|1108.2|1107.6|1108.7|1108.1|1108|1107.4|9
1649784790000|2022-04-12 17:33:10|1108.3|1107.7|1109.2|1108.6|1109.9|1108.9|1108.3|1107.7|8
1649784800000|2022-04-12 17:33:20|1109.1|1108.5|1109.1|1108.5|1109.7|1108.8|1108.8|1108.2|4
1649784810000|2022-04-12 17:33:30|1109.4|1108.4|1109.3|1108.7|1109.5|1108.7|1109.3|1108.4|0
1649784820000|2022-04-12 17:33:40|1109.5|1108.5|1110.9|1109.9|1111.2|1110.5|1109.4|1108.5|17
1649784830000|2022-04-12 17:33:50|1110.8|1110.2|1110.7|1109.7|1110.8|1110.2|1110.3|1109.6|3
1649784840000|2022-04-12 17:34:00|1110.3|1109.5|1110.1|1109.5|1110.3|1109.6|1110|1109.3|3
1649784850000|2022-04-12 17:34:10|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|1
1649784860000|2022-04-12 17:34:20|1110.1|1109.5|1110.8|1109.8|1111|1110.4|1110.1|1109.5|13
1649784870000|2022-04-12 17:34:30|1110.6|1110|1110.6|1110|1110.6|1110|1110.5|1109.9|2
1649784880000|2022-04-12 17:34:40|1110.7|1110.1|1110.6|1110|1110.7|1110.1|1110.6|1110|1
1649784890000|2022-04-12 17:34:50|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1
1649784900000|2022-04-12 17:35:00|1111|1110.4|1110.7|1109.7|1111.1|1110.5|1110.6|1109.6|4
1649784910000|2022-04-12 17:35:10|||||||||1
1649784920000|2022-04-12 17:35:20|||||||||4
1649784930000|2022-04-12 17:35:30|1110.5|1109.9|1110|1109|1110.7|1110|1110|1109|13
1649784940000|2022-04-12 17:35:40|1109.8|1109.2|1109.7|1108.7|1109.8|1109.2|1109.6|1108.3|1
1649784950000|2022-04-12 17:35:50|1109.8|1108.8|1110.4|1109.8|1110.6|1109.8|1109.8|1108.8|2
1649784960000|2022-04-12 17:36:00|1110|1109|1110|1109|1110|1109|1110|1109|4
1649784970000|2022-04-12 17:36:10|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|2
1649784990000|2022-04-12 17:36:30|1109.5|1108.9|1109.7|1108.7|1109.8|1108.9|1109.2|1108.6|8
1649785000000|2022-04-12 17:36:40|||||||||1
1649785020000|2022-04-12 17:37:00|1109.4|1108.8|1109.4|1108.8|1109.8|1108.8|1109.2|1108.5|508
1649785030000|2022-04-12 17:37:10|1109.6|1109|1109.8|1109.2|1110|1109.2|1109.6|1108.9|80
1649785040000|2022-04-12 17:37:20|||||||||6
1649785050000|2022-04-12 17:37:30|1110.2|1109.6|1110.6|1110|1111|1110.3|1110.2|1109.6|4
1649785060000|2022-04-12 17:37:40|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|0
1649785070000|2022-04-12 17:37:50|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1
1649785080000|2022-04-12 17:38:00|1110.6|1110|1110.3|1109.7|1110.6|1110|1110.3|1109.7|5
1649785090000|2022-04-12 17:38:10|1110.1|1109.5|1110.3|1109.7|1110.3|1109.7|1110.1|1109.5|2
1649785100000|2022-04-12 17:38:20|1110.6|1109.6|1110.8|1109.3|1110.8|1109.8|1110.4|1109.3|5
1649785110000|2022-04-12 17:38:30|1110.6|1109.1|1110.5|1109.5|1110.6|1109.5|1110.4|1109.1|1
1649785120000|2022-04-12 17:38:40|1110.3|1109.7|1110.2|1109.2|1110.5|1109.7|1110.1|1109.1|2
1649785130000|2022-04-12 17:38:50|1109.9|1109.3|1109.8|1109.2|1110|1109.3|1109.7|1109|4
1649785140000|2022-04-12 17:39:00|1109.9|1109.3|1110|1109.4|1110|1109.4|1109.9|1109.3|1
1649785150000|2022-04-12 17:39:10|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1649785160000|2022-04-12 17:39:20|1110.4|1109.8|1110.6|1110|1110.6|1110|1110.4|1109.8|3
1649785170000|2022-04-12 17:39:30|||||||||15
1649785180000|2022-04-12 17:39:40|||||||||1
1649785190000|2022-04-12 17:39:50|1110.9|1109.9|1110.7|1110.1|1111|1110.2|1110.7|1109.9|5
1649785200000|2022-04-12 17:40:00|1110.6|1110|1110.6|1110|1110.6|1110|1110.6|1110|0
1649785210000|2022-04-12 17:40:10|||||||||4
1649785220000|2022-04-12 17:40:20|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.6|1110|3
1649785230000|2022-04-12 17:40:30|1111.1|1110.5|1110.9|1110.3|1111.1|1110.5|1110.9|1110.3|205
1649785240000|2022-04-12 17:40:40|1111|1110.4|1110|1109.4|1111.1|1110.5|1110|1109.4|12
1649785250000|2022-04-12 17:40:50|1110.2|1109.6|1110.4|1109.8|1110.7|1110.1|1110.2|1109.6|30
1649785260000|2022-04-12 17:41:00|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1
1649785270000|2022-04-12 17:41:10|1110.2|1109.6|1110.4|1109.8|1110.4|1109.8|1109.9|1109.3|25
1649785280000|2022-04-12 17:41:20||1109.4||1109.4||1109.4||1109.4|0
1649785290000|2022-04-12 17:41:30|1110.3|1109.3|1110.1|1109.5|1110.3|1109.6|1109.8|1108.9|9
1649785300000|2022-04-12 17:41:40|||||||||28
1649785310000|2022-04-12 17:41:50|1110|1109.4|1109.8|1109.2|1110|1109.4|1109.8|1109.2|3
1649785320000|2022-04-12 17:42:00|1110.1|1109.5|1110.2|1109.6|1110.2|1109.6|1110|1109.4|5
1649785330000|2022-04-12 17:42:10|||||||||1
1649785350000|2022-04-12 17:42:30|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|11
1649785360000|2022-04-12 17:42:40|||||||||1
1649785370000|2022-04-12 17:42:50|1110.2|1109.2|1110.1|1109.5|1110.3|1109.5|1110.1|1109.2|1
1649785380000|2022-04-12 17:43:00|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|3
1649785390000|2022-04-12 17:43:10|1110.8|1110.2|1110.8|1110.2|1111.2|1110.3|1110.8|1110.2|5
1649785400000|2022-04-12 17:43:20|1111.8|1110.8|1111.8|1110.8|1111.8|1111|1111.6|1110.6|4
1649785410000|2022-04-12 17:43:30|1111.9|1110.9|1111.9|1110.9|1111.9|1111.1|1111.6|1110.9|1
1649785420000|2022-04-12 17:43:40|1111.8|1110.8|1111.3|1110.7|1111.8|1110.8|1111.3|1110.7|2
1649785430000|2022-04-12 17:43:50|1111.5|1110.5|1111.3|1110.3|1111.5|1110.5|1111.3|1110.3|2
1649785440000|2022-04-12 17:44:00|1110.9|1110.1|1112.1|1111.5|1112.1|1111.5|1110.9|1110.1|3
1649785450000|2022-04-12 17:44:10|1111.8|1110.8|1111.8|1110.8|1111.9|1110.9|1111.8|1110.8|5
1649785460000|2022-04-12 17:44:20|1111.9|1111.3|1111.8|1110.8|1111.9|1111.3|1111.5|1110.8|13
1649785470000|2022-04-12 17:44:30|1111.9|1110.9|1112|1111|1112|1111.1|1111.7|1110.8|4
1649785480000|2022-04-12 17:44:40|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1649785490000|2022-04-12 17:44:50|1111.9|1111.3|1112|1111|1112.3|1111.3|1111.8|1110.6|2
1649785500000|2022-04-12 17:45:00|1112.2|1111.2|1111.8|1111.2|1112.3|1111.5|1111.4|1110.8|12
1649785510000|2022-04-12 17:45:10|1111.9|1111.3|1111.3|1110.7|1111.9|1111.3|1111.3|1110.6|12
1649785520000|2022-04-12 17:45:20|1111|1110.3|1111.4|1110.4|1111.5|1110.7|1111|1110.3|4
1649785530000|2022-04-12 17:45:30|1111.3|1110.3|1111|1110|1111.3|1110.4|1110.8|1110|4
1649785540000|2022-04-12 17:45:40|1110.8|1110.2|1110.6|1110|1111.2|1110.3|1110.6|1110|0
1649785550000|2022-04-12 17:45:50|1110.7|1109.7|1110.6|1110|1110.7|1110|1110.2|1109.6|5
1649785560000|2022-04-12 17:46:00|1110.7|1110.1|1110.7|1109.7|1110.8|1110.1|1110.3|1109.7|4
1649785570000|2022-04-12 17:46:10|1110.4|1109.8|1110.5|1109.9|1110.8|1109.9|1110.4|1109.7|69
1649785580000|2022-04-12 17:46:20|1110.4|1109.8|1110.2|1109.6|1110.6|1109.9|1110|1109.4|6
1649785590000|2022-04-12 17:46:30|1110.4|1109.8|1110.6|1110|1110.6|1110|1110.4|1109.8|1
1649785600000|2022-04-12 17:46:40|1110.8|1109.8|1110.2|1109.2|1110.8|1109.8|1109.9|1108.9|6
1649785610000|2022-04-12 17:46:50|1109.9|1109.3|1110|1109|1110|1109.3|1109.8|1109|3
1649785620000|2022-04-12 17:47:00|1109.8|1109.2|1109.8|1109.2|1110.5|1109.5|1109.6|1109|4
1649785630000|2022-04-12 17:47:10|1110|1109|1109.9|1109.3|1110.5|1109.6|1109.9|1108.9|6
1649785640000|2022-04-12 17:47:20|1110.1|1109.1|1109.5|1108.9|1110.1|1109.1|1109.4|1108.8|5
1649785650000|2022-04-12 17:47:30|1109.7|1108.7|1109.2|1108.6|1109.7|1108.8|1109.2|1108.6|3
1649785660000|2022-04-12 17:47:40|1109.3|1108.7|1109.3|1108.7|1109.5|1108.7|1109.2|1108.5|24
1649785670000|2022-04-12 17:47:50|1109.2|1108.6|1109.1|1108.5|1109.2|1108.6|1109.1|1108.5|2
1649785680000|2022-04-12 17:48:00|1109.2|1108.6|1109.3|1108.7|1109.3|1108.7|1109.2|1108.6|1
1649785690000|2022-04-12 17:48:10|1109.1|1108.5|1109|1108|1109.1|1108.5|1108.9|1107.9|2
1649785700000|2022-04-12 17:48:20|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1
1649785710000|2022-04-12 17:48:30|1108.8|1107.8|1108.6|1107.6|1108.8|1107.8|1108.6|1107.6|3
1649785720000|2022-04-12 17:48:40|1108.5|1107.5|1108.7|1108.1|1109|1108.2|1108.5|1107.5|6
1649785730000|2022-04-12 17:48:50|1108.9|1107.9|1108.8|1107.8|1109|1108.1|1108.5|1107.8|2
1649785740000|2022-04-12 17:49:00|1108.9|1107.9|1108.5|1107.9|1108.9|1108.2|1108.5|1107.9|7
1649785750000|2022-04-12 17:49:10|1108.3|1107.7|1108.8|1108.2|1109|1108.2|1108.3|1107.7|3
1649785760000|2022-04-12 17:49:20|1109|1108|1108.4|1107.8|1109|1108|1108.4|1107.7|7
1649785770000|2022-04-12 17:49:30|1108.3|1107.7|1108.3|1107.7|1108.5|1107.7|1108.3|1107.5|21
1649785780000|2022-04-12 17:49:40|||||||||3
1649785790000|2022-04-12 17:49:50|1108.4|1107.8|1108.4|1107.8|1108.8|1108.2|1108.4|1107.8|72
1649785800000|2022-04-12 17:50:00|1108.3|1107.7|1108.2|1107.6|1108.3|1107.7|1108.2|1107.6|6
1649785810000|2022-04-12 17:50:10|1108.1|1107.5|1108.3|1107.7|1108.4|1107.7|1108|1107.4|3
1649785820000|2022-04-12 17:50:20|1108.2|1107.6|1107.8|1107.2|1108.2|1107.6|1107.8|1107.2|5
1649785830000|2022-04-12 17:50:30|||||||||11
1649785840000|2022-04-12 17:50:40|1107.6|1106.6|1107.3|1106.7|1107.9|1106.9|1107.3|1106.6|5
1649785850000|2022-04-12 17:50:50|1107.4|1106.8|1107.5|1106.9|1107.5|1106.9|1107.3|1106.7|9
1649785860000|2022-04-12 17:51:00|1107.6|1107|1107.5|1106.9|1107.7|1107.1|1107.4|1106.8|5
1649785870000|2022-04-12 17:51:10|||||||||10
1649785880000|2022-04-12 17:51:20|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1107.2|1106.6|3
1649785890000|2022-04-12 17:51:30|1107.4|1106.4|1106.9|1106.3|1107.4|1106.4|1106.8|1106.2|108
1649785900000|2022-04-12 17:51:40|1106.8|1106.2|1106.3|1105.7|1106.8|1106.2|1106.2|1105.2|2
1649785910000|2022-04-12 17:51:50|1106.8|1105.8|1107.7|1107.1|1107.7|1107.1|1106.8|1105.8|6
1649785920000|2022-04-12 17:52:00|1107.3|1106.7|1107.3|1106.7|1107.4|1106.8|1107.3|1106.7|11
1649785930000|2022-04-12 17:52:10|1107.4|1106.3|1107.3|1106.7|1107.4|1106.7|1107.2|1106.3|5
1649785940000|2022-04-12 17:52:20|1107.2|1106.6|1107.2|1106.2|1107.4|1106.7|1107.1|1106.2|13
1649785950000|2022-04-12 17:52:30|1107.1|1106.5|1107.3|1106.7|1107.6|1106.7|1107.1|1106.1|1
1649785960000|2022-04-12 17:52:40|1106.9|1106.3|1107.1|1106.5|1107.2|1106.6|1106.9|1106.2|1
1649785970000|2022-04-12 17:52:50|1107.2|1106.6|1107.1|1106.1|1107.2|1106.6|1107.1|1106.1|108
1649785980000|2022-04-12 17:53:00|1107|1106|1107.1|1106.5|1107.1|1106.5|1106.6|1106|7
1649785990000|2022-04-12 17:53:10|1107.5|1106.9|1106.7|1105.7|1107.5|1106.9|1106.4|1105.7|299
1649786000000|2022-04-12 17:53:20|1106.6|1106|1106.9|1106.3|1106.9|1106.3|1106.5|1105.7|3
1649786010000|2022-04-12 17:53:30|1106.8|1106.2|1107|1106.4|1107.1|1106.5|1106.7|1106|5
1649786020000|2022-04-12 17:53:40|1107.1|1106.5|1106.7|1106.1|1107.1|1106.5|1106.7|1106.1|16
1649786030000|2022-04-12 17:53:50|1106.6|1106|1106.7|1106.1|1106.7|1106.1|1106.6|1106|2
1649786040000|2022-04-12 17:54:00|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.8|1106.2|2
1649786050000|2022-04-12 17:54:10|1106.8|1106.2|1106.8|1106.2|1106.9|1106.3|1106.7|1106.1|11
1649786060000|2022-04-12 17:54:20|||||||||1
1649786070000|2022-04-12 17:54:30|||||||||1
1649786080000|2022-04-12 17:54:40|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|6
1649786090000|2022-04-12 17:54:50|1106.8|1106.2|1107|1106.4|1107.3|1106.7|1106.8|1106.2|6
1649786100000|2022-04-12 17:55:00|1107.1|1106.5|1107.2|1106.6|1107.2|1106.6|1107|1106.4|12
1649786110000|2022-04-12 17:55:10|1106.7|1105.7|1106.7|1105.7|1106.8|1106|1106.6|1105.7|24
1649786120000|2022-04-12 17:55:20|1106.9|1105.9|1106.5|1105.9|1106.9|1106|1106.5|1105.7|21
1649786130000|2022-04-12 17:55:30|1106.6|1106|1106.2|1105.2|1106.6|1106|1106|1105|9
1649786140000|2022-04-12 17:55:40|1106.3|1105.3|1106.4|1105.4|1106.4|1105.4|1106.3|1105.3|1
1649786150000|2022-04-12 17:55:50|1106.5|1105.5|1106.3|1105.7|1106.5|1105.7|1106.3|1105.5|7
1649786160000|2022-04-12 17:56:00|1106.5|1105.9|1106.9|1105.9|1106.9|1106|1106.3|1105.5|57
1649786170000|2022-04-12 17:56:10|1106.7|1106.1|1106.9|1106.3|1106.9|1106.3|1106.7|1106.1|6
1649786180000|2022-04-12 17:56:20|1107.2|1106.2|1106.8|1106.2|1107.2|1106.4|1106.8|1106.2|0
1649786190000|2022-04-12 17:56:30|1106.7|1106.1|1106.7|1106.1|1107.3|1106.5|1106.7|1106.1|9
1649786200000|2022-04-12 17:56:40|1106.8|1106.2|1106.8|1106.2|1107.2|1106.2|1106.8|1106.2|0
1649786210000|2022-04-12 17:56:50|1106.9|1106.3|1106.3|1105.7|1106.9|1106.3|1106.3|1105.7|6
1649786220000|2022-04-12 17:57:00|1106.4|1105.8|1106.3|1105.7|1106.4|1105.8|1106.3|1105.7|102
1649786230000|2022-04-12 17:57:10|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|5
1649786240000|2022-04-12 17:57:20|1106|1105.4|1106.4|1105.4|1106.6|1106|1106|1105.4|10
1649786250000|2022-04-12 17:57:30|1106.5|1105.9|1105.8|1105.2|1106.5|1105.9|1105.8|1105|60
1649786260000|2022-04-12 17:57:40|1106|1105|1105.9|1105.3|1106.1|1105.3|1105.9|1105|5
1649786270000|2022-04-12 17:57:50|1106.1|1105.5|1106|1105|1106.2|1105.6|1105.8|1105|3
1649786280000|2022-04-12 17:58:00|1106.4|1104.9|1106.3|1105.3|1106.4|1105.3|1105.8|1104.9|3
1649786290000|2022-04-12 17:58:10|1105.9|1105.4|1106|1105|1106|1105.4|1105.8|1105|4
1649786300000|2022-04-12 17:58:20|1105.9|1105.3|1105.9|1104.9|1106.3|1105.3|1105.6|1104.8|33
1649786310000|2022-04-12 17:58:30|1106.1|1105.1|1105.8|1105.2|1106.1|1105.3|1105.6|1105|6
1649786320000|2022-04-12 17:58:40|1105.6|1105|1105.6|1105|1105.6|1105|1105.5|1104.9|9
1649786330000|2022-04-12 17:58:50|1105.7|1105.1|1105.7|1105.1|1106|1105.2|1105.7|1105|5
1649786340000|2022-04-12 17:59:00|1105.6|1105|1105.7|1105.1|1106|1105.1|1105.6|1105|3
1649786350000|2022-04-12 17:59:10|1105.9|1104.9|1105.8|1105.2|1106.2|1105.5|1105.7|1104.9|6
1649786360000|2022-04-12 17:59:20|1106|1105|1105.6|1105|1106|1105.1|1105.3|1104.6|11
1649786370000|2022-04-12 17:59:30|1105.5|1104.9|1106.7|1106.1|1106.9|1106.1|1105.5|1104.9|7
1649786380000|2022-04-12 17:59:40|1106.6|1106|1107|1106|1107|1106.2|1106.5|1105.8|22
1649786390000|2022-04-12 17:59:50|1106.6|1106.1|1106.6|1106|1106.9|1106.2|1106.6|1105.9|5
1649786400000|2022-04-12 18:00:00|1106.5|1105.9|1106|1105|1106.5|1105.9|1105.8|1105|11
1649786410000|2022-04-12 18:00:10|1105.9|1104.9|1106.1|1105.5|1106.5|1105.6|1105.8|1104.8|5
1649786420000|2022-04-12 18:00:20|1106.2|1105.6|1105.9|1105.3|1106.3|1105.7|1105.9|1105.3|2
1649786430000|2022-04-12 18:00:30|1106|1105.4|1106.3|1105.7|1106.3|1105.7|1106|1105.4|4
1649786440000|2022-04-12 18:00:40|1106.5|1105.9|1106.9|1105.9|1106.9|1106|1106.5|1105.9|16
1649786450000|2022-04-12 18:00:50|1106.7|1106.1|1106.7|1106.1|1107|1106.2|1106.6|1105.9|8
1649786460000|2022-04-12 18:01:00|1106.9|1105.9|1106.8|1106.2|1106.9|1106.2|1106.7|1105.9|2
1649786470000|2022-04-12 18:01:10|1106.7|1106.1|1108.5|1107.9|1108.5|1107.9|1106.7|1106.1|26
1649786480000|2022-04-12 18:01:20|1108.4|1107.8|1108.4|1107.8|1108.5|1107.9|1108.4|1107.8|3
1649786490000|2022-04-12 18:01:30|||||||||5
1649786500000|2022-04-12 18:01:40|1108|1107.4|1107.8|1107.2|1108|1107.4|1107.8|1107.2|4
1649786510000|2022-04-12 18:01:50|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|0
1649786520000|2022-04-12 18:02:00|1108.1|1107.5|1108|1107.4|1108.1|1107.5|1108|1107.4|8
1649786530000|2022-04-12 18:02:10|1108.1|1107.5|1107.4|1106.8|1108.1|1107.5|1107.4|1106.8|106
1649786540000|2022-04-12 18:02:20|1107.5|1106.9|1107.7|1107.1|1107.7|1107.1|1107.5|1106.9|3
1649786550000|2022-04-12 18:02:30|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|11
1649786560000|2022-04-12 18:02:40|1107.6|1107|1107.6|1107|1107.6|1107|1107.3|1106.7|7
1649786570000|2022-04-12 18:02:50|1107.7|1107.1|1107.6|1107|1107.7|1107.1|1107.3|1106.7|9
1649786580000|2022-04-12 18:03:00|1107.5|1106.9|1107.6|1107|1107.6|1107|1107.5|1106.9|1
1649786590000|2022-04-12 18:03:10|1107.5|1106.9|1106.6|1106|1107.5|1106.9|1106.6|1105.7|24
1649786600000|2022-04-12 18:03:20|1106.5|1105.5|1106.4|1105.4|1106.5|1105.5|1106.4|1105.4|11
1649786610000|2022-04-12 18:03:30|1106.5|1105.5|1106.1|1105.5|1106.5|1105.6|1106.1|1105.5|3
1649786620000|2022-04-12 18:03:40|1106.2|1105.6|1105.9|1105.3|1106.3|1105.6|1105.9|1105.3|2
1649786630000|2022-04-12 18:03:50|1106|1105.4|1106.2|1105.6|1106.4|1105.6|1106|1105.2|39
1649786640000|2022-04-12 18:04:00|1106.4|1105.4|1106.8|1106.2|1106.8|1106.2|1106.4|1105.4|106
1649786650000|2022-04-12 18:04:10|1106.9|1105.9|1106.6|1106|1106.9|1106|1106.3|1105.4|2
1649786660000|2022-04-12 18:04:20|1106.8|1105.8|1106.5|1105.5|1106.8|1105.8|1106.3|1105.4|5
1649786670000|2022-04-12 18:04:30|1106.2|1105.6|1106.2|1105.2|1106.2|1105.6|1106.1|1105.2|4
1649786680000|2022-04-12 18:04:40|1106.1|1105.1|1106.2|1105.2|1106.5|1105.6|1106|1105.1|2
1649786690000|2022-04-12 18:04:50|1106|1105.4|1106.7|1105.7|1106.7|1106.1|1106|1105.2|2
1649786700000|2022-04-12 18:05:00|1106.8|1105.8|1106.1|1105.5|1106.8|1105.8|1106|1105.3|551
1649786710000|2022-04-12 18:05:10|1106.4|1105.8|1106.2|1105.2|1106.4|1105.8|1106|1105.2|17
1649786720000|2022-04-12 18:05:20|1106|1105.4|1106.1|1105.5|1106.1|1105.5|1105.9|1105.3|400
1649786730000|2022-04-12 18:05:30|1105.9|1105.3|1106.9|1106.3|1106.9|1106.3|1105.9|1105.1|17
1649786740000|2022-04-12 18:05:40|1107.6|1107|1107.2|1106.6|1107.6|1107|1107.2|1106.6|24
1649786750000|2022-04-12 18:05:50|1107.1|1106.5|1107.2|1106.6|1107.2|1106.6|1107.1|1106.5|11
1649786760000|2022-04-12 18:06:00|1107.3|1106.7|1107.6|1107|1107.6|1107|1107.3|1106.7|16
1649786770000|2022-04-12 18:06:10|1107.4|1106.8|1107.9|1107.3|1108|1107.4|1107.2|1106.4|30
1649786780000|2022-04-12 18:06:20|1108.1|1107.5|1108.2|1107.6|1108.2|1107.6|1108.1|1107.5|34
1649786790000|2022-04-12 18:06:30|1108.1|1107.5|1108.1|1107.5|1108.2|1107.6|1107.9|1107.3|23
1649786800000|2022-04-12 18:06:40|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1108.1|1107.5|11
1649786810000|2022-04-12 18:06:50|||||||||8
1649786820000|2022-04-12 18:07:00|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|26
1649786830000|2022-04-12 18:07:10|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.4|1106.8|3
1649786840000|2022-04-12 18:07:20|1107.7|1107.1|1107.2|1106.6|1107.7|1107.1|1107.2|1106.6|13
1649786850000|2022-04-12 18:07:30|1107.3|1106.3|1107.5|1106.9|1107.6|1107|1107.2|1106.3|20
1649786860000|2022-04-12 18:07:40|1107.6|1107|1107|1106.4|1108|1107.4|1106.9|1106.3|57
1649786870000|2022-04-12 18:07:50|1106.9|1106.3|1108.1|1107.5|1108.2|1107.5|1106.8|1106.2|16
1649786880000|2022-04-12 18:08:00|1108.3|1107.3|1108.2|1107.2|1108.4|1107.7|1108.2|1107.2|23
1649786890000|2022-04-12 18:08:10|1108|1107.4|1107.9|1107.3|1108.2|1107.5|1107.9|1107.2|3
1649786900000|2022-04-12 18:08:20|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.6|1106.8|30
1649786910000|2022-04-12 18:08:30|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|10
1649786920000|2022-04-12 18:08:40|||||||||13
1649786930000|2022-04-12 18:08:50|1107.8|1107.2|1107.8|1107.2|1107.9|1107.3|1107.8|1107.2|13
1649786940000|2022-04-12 18:09:00|1107.9|1107.3|1107.8|1107.2|1108|1107.4|1107.7|1107.1|32
1649786950000|2022-04-12 18:09:10|1107.9|1107.3|1108|1107.4|1108|1107.4|1107.9|1107.3|25
1649786960000|2022-04-12 18:09:20|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1107.7|1106.9|19
1649786970000|2022-04-12 18:09:30|1107.8|1107.2|1107.7|1107.1|1108|1107.4|1107.7|1106.9|36
1649786980000|2022-04-12 18:09:40|||||||||18
1649786990000|2022-04-12 18:09:50|1107.8|1107.2|1108|1107|1108|1107.3|1107.7|1107|27
1649787000000|2022-04-12 18:10:00|1107.9|1107.3|1107.9|1106.9|1107.9|1107.3|1107.6|1106.9|12
1649787010000|2022-04-12 18:10:10|1107.7|1107.1|1107.6|1107|1107.7|1107.1|1107.6|1107|55
1649787020000|2022-04-12 18:10:20|1107.7|1107.1|1107.6|1107|1107.8|1107.1|1107.6|1106.8|27
1649787030000|2022-04-12 18:10:30|||||||||81
1649787040000|2022-04-12 18:10:40|1107.4|1106.8|1107.5|1106.9|1107.5|1106.9|1107.4|1106.8|10
1649787050000|2022-04-12 18:10:50|1107.7|1106.7|1107.6|1107|1107.7|1107|1107.5|1106.7|26
1649787060000|2022-04-12 18:11:00|1107.8|1107.2|1108.3|1107.7|1108.4|1107.8|1107.8|1107.2|25
1649787070000|2022-04-12 18:11:10|1108.4|1107.8|1108.2|1107.6|1108.4|1107.8|1108.2|1107.6|26
1649787080000|2022-04-12 18:11:20|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|11
1649787090000|2022-04-12 18:11:30|1108.2|1107.6|1109.2|1108.2|1109.4|1108.8|1108.2|1107.6|46
1649787100000|2022-04-12 18:11:40|1109.4|1108.4|1109.2|1108.6|1109.4|1108.6|1109.2|1108.4|74
1649787110000|2022-04-12 18:11:50|1109.3|1108.7|1109.2|1108.6|1109.3|1108.7|1109.2|1108.6|20
1649787120000|2022-04-12 18:12:00|1109.4|1108.8|1109.2|1108.2|1109.4|1108.8|1108.7|1108|168
1649787130000|2022-04-12 18:12:10|1109.3|1108.6|1109.4|1108.8|1109.7|1109.1|1109.1|1108.3|67
1649787140000|2022-04-12 18:12:20|1109.5|1108.9|1109.6|1109|1109.6|1109|1109.5|1108.9|11
1649787150000|2022-04-12 18:12:30|1109.5|1108.9|1109.6|1109|1110|1109.1|1109.4|1108.8|376
1649787160000|2022-04-12 18:12:40|1109.5|1108.9|1109.6|1109|1109.6|1109|1109.5|1108.9|30
1649787170000|2022-04-12 18:12:50|1109.8|1109.2|1109.5|1108.9|1109.8|1109.2|1109.5|1108.9|195
1649787180000|2022-04-12 18:13:00|1109.6|1109|1109.5|1108.9|1109.6|1109|1109.5|1108.9|55
1649787190000|2022-04-12 18:13:10|1109.1|1108.5|1109.6|1109|1110|1109|1109.1|1108.5|71
1649787200000|2022-04-12 18:13:20|1109.9|1108.9|1109.9|1109.3|1110|1109.4|1109.7|1108.9|178
1649787210000|2022-04-12 18:13:30|1109.8|1109.2|1109.7|1109.1|1109.9|1109.3|1109.7|1109.1|72
1649787220000|2022-04-12 18:13:40|1109.6|1109|1109.6|1109|1109.7|1109.1|1109.5|1108.9|172
1649787230000|2022-04-12 18:13:50|1109.8|1109.2|1109.6|1109|1109.9|1109.3|1109.6|1109|342
1649787240000|2022-04-12 18:14:00|1109|1108.4|1109.5|1108.9|1110|1109.4|1109|1108.4|299
1649787250000|2022-04-12 18:14:10|1109.4|1108.8|1109.8|1109.2|1110|1109.4|1109.4|1108.8|164
1649787260000|2022-04-12 18:14:20|1109.6|1109|1110.4|1109.8|1110.4|1109.8|1109.5|1108.9|140
1649787270000|2022-04-12 18:14:30|1110.5|1109.9|1112.1|1111.5|1112.1|1111.5|1110.5|1109.9|179
1649787280000|2022-04-12 18:14:40|1112|1111.4|1112.2|1111.6|1112.4|1111.8|1111.7|1111.1|249
1649787290000|2022-04-12 18:14:50|1112.6|1112|1112.4|1111.8|1113.3|1112.7|1112.3|1111.7|652
1649787300000|2022-04-12 18:15:00|1112.6|1112|1113|1112.4|1113.4|1112.7|1112.4|1111.6|76
1649787310000|2022-04-12 18:15:10|1113.1|1112.5|1112.3|1111.7|1113.2|1112.6|1112.3|1111.6|34
1649787320000|2022-04-12 18:15:20|1112.1|1111.5|1112.3|1111.7|1112.4|1111.7|1111.8|1111.1|42
1649787330000|2022-04-12 18:15:30|1112.2|1111.6|1112|1111.4|1112.4|1111.7|1111.8|1111.1|110
1649787340000|2022-04-12 18:15:40|1112.3|1111.7|1112.4|1111.8|1112.8|1112.2|1111.8|1111.2|66
1649787350000|2022-04-12 18:15:50|1112.3|1111.7|1111.7|1111.1|1112.4|1111.8|1111.6|1111|89
1649787360000|2022-04-12 18:16:00|1111.6|1111|1111.5|1110.9|1111.8|1111.2|1111.5|1110.9|51
1649787370000|2022-04-12 18:16:10|1110.5|1109.9|1109.8|1109.2|1110.5|1109.9|1109.6|1109|15
1649787380000|2022-04-12 18:16:20|1109.9|1109.3|1110.5|1109.5|1111|1110.1|1109.7|1109.1|18
1649787390000|2022-04-12 18:16:30|1110.3|1109.7|1109.9|1108.9|1110.3|1109.7|1109.9|1108.9|36
1649787400000|2022-04-12 18:16:40|1109.7|1109.1|1109.3|1108.7|1109.9|1109.1|1109.3|1108.7|3
1649787410000|2022-04-12 18:16:50|||||||||3
1649787420000|2022-04-12 18:17:00|1109.2|1108.6|1108.9|1107.9|1109.2|1108.6|1108.6|1107.9|76
1649787430000|2022-04-12 18:17:10|1108.5|1108.1|1108.3|1107.7|1108.9|1108.1|1108.3|1107.7|29
1649787440000|2022-04-12 18:17:20|1108.1|1107.5|1108.6|1108|1108.9|1108|1108|1107.4|37
1649787450000|2022-04-12 18:17:30|1108.9|1107.9|1108.7|1108.1|1109.1|1108.3|1108.3|1107.5|4
1649787460000|2022-04-12 18:17:40|1109.8|1109.2|1109.7|1109.1|1110.1|1109.5|1109.4|1108.8|18
1649787470000|2022-04-12 18:17:50|1109.9|1109.3|1110.1|1109.5|1110.1|1109.5|1109.9|1109.3|4
1649787480000|2022-04-12 18:18:00|1110.4|1109.8|1110.5|1109.9|1110.7|1110.1|1110.3|1109.7|3
1649787490000|2022-04-12 18:18:10|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.1|1109.5|5
1649787500000|2022-04-12 18:18:20|1110.6|1110|1110.7|1110.1|1110.7|1110.1|1110.4|1109.8|3
1649787510000|2022-04-12 18:18:30|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|5
1649787520000|2022-04-12 18:18:40|1111.1|1110.5|1111.2|1110.6|1111.2|1110.6|1110.8|1110.2|6
1649787530000|2022-04-12 18:18:50|1111.1|1110.5|1110.2|1109.6|1111.2|1110.6|1110.1|1109.5|31
1649787540000|2022-04-12 18:19:00|1110.4|1109.8|1110.9|1110.3|1110.9|1110.3|1109.9|1109.3|271
1649787550000|2022-04-12 18:19:10|||||||||102
1649787560000|2022-04-12 18:19:20|1110.7|1110.1|1110.4|1109.8|1110.9|1110.1|1110.3|1109.5|1
1649787570000|2022-04-12 18:19:30|1110.5|1109.9|1109.9|1109.3|1110.5|1109.9|1109.8|1109.2|8
1649787580000|2022-04-12 18:19:40|1110|1109.4|1109.6|1109|1110|1109.4|1109.6|1108.9|14
1649787590000|2022-04-12 18:19:50|1109.5|1108.9|1109.1|1108.5|1109.5|1108.9|1109.1|1108.5|46
1649808000000|2022-04-13 00:00:00|1109.9|1108.4|1108.7|1107.2|1110.1|1108.6|1108.7|1107.2|6
1649808010000|2022-04-13 00:00:10|1108.6|1107.1|1107.3|1106.3|1108.7|1107.2|1107.3|1106.3|28
1649808020000|2022-04-13 00:00:20|1107.8|1106.5|1107.7|1106.2|1108.2|1107.6|1107.4|1106.2|31
1649808030000|2022-04-13 00:00:30|1107.8|1106.3|1107.2|1106.6|1108.2|1106.7|1107.2|1106.3|49
1649808040000|2022-04-13 00:00:40|1108.2|1106.7|1108.3|1106.8|1108.3|1106.8|1108.2|1106.7|4
1649808050000|2022-04-13 00:00:50|1108.2|1106.7|1107.6|1106.6|1108.2|1107.1|1107.6|1106.6|13
1649808060000|2022-04-13 00:01:00|1107.9|1106.4|1111|1109.5|1111|1109.5|1107.9|1106.4|14
1649808070000|2022-04-13 00:01:10|1111.9|1110.4|1111.4|1110.4|1112.6|1111.6|1111.4|1110.3|8
1649808080000|2022-04-13 00:01:20|1111.7|1110.7|1111.7|1111.1|1112.4|1111.1|1111.6|1110.4|4
1649808090000|2022-04-13 00:01:30|1112.8|1111.3|1113.3|1111.8|1113.4|1112.5|1112.8|1111.3|3
1649808100000|2022-04-13 00:01:40|1112.9|1111.9|1112.9|1111.4|1113.1|1111.9|1112.9|1111.4|2
1649808110000|2022-04-13 00:01:50|1113|1111.5|1113|1112|1113.4|1112.1|1113|1111.5|2
1649808120000|2022-04-13 00:02:00|1113.2|1111.7|1112.9|1111.9|1113.3|1112|1112.9|1111.6|0
1649808130000|2022-04-13 00:02:10|1113|1111.5|1112.8|1111.3|1113|1111.5|1111.9|1110.4|92
1649808140000|2022-04-13 00:02:20|1112.6|1111.1|1112.8|1111.3|1112.8|1111.3|1112.6|1111.1|0
1649808150000|2022-04-13 00:02:30|1112.9|1111.4|1113.1|1111.6|1113.1|1111.6|1112.6|1111.4|1
1649808160000|2022-04-13 00:02:40|1113.3|1111.8|1113.8|1112.3|1113.8|1112.3|1113.3|1111.8|10
1649808170000|2022-04-13 00:02:50|1113.9|1112.4|1114.1|1112.6|1114.2|1112.7|1113.9|1112.4|1
1649808180000|2022-04-13 00:03:00|1114|1112.5|1113.9|1112.4|1114|1113|1113.6|1112.4|1
1649808190000|2022-04-13 00:03:10|1114|1112.5|1114.5|1113|1114.8|1113.3|1113.8|1112.5|2
1649808200000|2022-04-13 00:03:20|1114.3|1112.8|1113.4|1111.9|1114.3|1112.9|1112.9|1111.4|5
1649808210000|2022-04-13 00:03:30|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1649808220000|2022-04-13 00:03:40|1113.4|1111.9|1113.1|1111.6|1113.4|1111.9|1113.1|1111.6|0
1649808230000|2022-04-13 00:03:50|1112.7|1111.7|1113.2|1111.7|1113.2|1111.7|1112.7|1111.5|0
1649808240000|2022-04-13 00:04:00|1113.1|1111.6|1113.3|1111.8|1113.3|1111.8|1113.1|1111.6|1
1649808250000|2022-04-13 00:04:10|1113|1112.4|1113.3|1111.8|1113.3|1112.4|1112.9|1111.8|4
1649808260000|2022-04-13 00:04:20|1113|1112|1113.7|1112.2|1113.7|1112.2|1113|1111.8|2
1649808270000|2022-04-13 00:04:30|1113.4|1111.9|1113.3|1111.8|1113.5|1112|1113.3|1111.8|2
1649808290000|2022-04-13 00:04:50|1113|1112|1113|1112|1113|1112|1113|1112|0
1649808300000|2022-04-13 00:05:00|1112.6|1110.9|1113.3|1111.8|1113.4|1111.9|1112.3|1110.8|4
1649808310000|2022-04-13 00:05:10|1113.4|1111.9|1113.3|1111.8|1113.6|1112.2|1113.1|1111.8|7
1649808320000|2022-04-13 00:05:20|1113|1112|1113.3|1111.8|1113.4|1112|1113|1111.8|0
1649808350000|2022-04-13 00:05:50|1113|1111.5|1113.2|1111.7|1113.2|1111.7|1113|1111.5|0
1649808360000|2022-04-13 00:06:00|||||||||1
1649808370000|2022-04-13 00:06:10|1114.4|1112.9|1113.8|1112.3|1114.4|1112.9|1113.8|1112.3|1
1649808380000|2022-04-13 00:06:20|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|0
1649808390000|2022-04-13 00:06:30|1114|1112.5|1114.5|1113|1114.5|1113|1114|1112.5|4
1649808400000|2022-04-13 00:06:40|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1649808410000|2022-04-13 00:06:50|1115|1114|1114.9|1113.4|1115|1114.3|1114.9|1113.4|0
1649808420000|2022-04-13 00:07:00|1115|1113.5|1114.7|1113.7|1115|1114.1|1114.7|1113.5|0
1649808430000|2022-04-13 00:07:10|1114.6|1114|1114.7|1114.1|1114.7|1114.1|1114.6|1114|0
1649808450000|2022-04-13 00:07:30|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|4
1649808460000|2022-04-13 00:07:40|1115.1|1114.1|1114.9|1113.9|1115.1|1114.1|1114.9|1113.9|0
1649808480000|2022-04-13 00:08:00|1114.7|1113.7|1114.7|1113.7|1115|1113.7|1114.7|1113.5|0
1649808490000|2022-04-13 00:08:10|1114.9|1113.4|1114.4|1112.9|1114.9|1113.4|1113.7|1112.8|3
1649808500000|2022-04-13 00:08:20|1114.5|1113|1114.4|1112.9|1114.6|1113.1|1114.4|1112.9|0
1649808520000|2022-04-13 00:08:40|1114.2|1112.7|1114.4|1112.9|1114.4|1112.9|1113.9|1112.7|2
1649808530000|2022-04-13 00:08:50|1114.1|1113.1|1114.5|1113|1114.9|1113.4|1114.1|1113|1
1649808540000|2022-04-13 00:09:00|1114.8|1113.3|1114.6|1113.6|1114.8|1113.6|1114.6|1113.3|0
1649808550000|2022-04-13 00:09:10|1114.1|1113.5|1114.6|1113.6|1114.6|1113.6|1114.1|1113.5|1
1649808570000|2022-04-13 00:09:30|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1
1649808580000|2022-04-13 00:09:40|1114.3|1113.7|1114.4|1112.9|1114.4|1113.7|1113.9|1112.4|7
1649808590000|2022-04-13 00:09:50|1114.1|1112.6|1114.4|1112.9|1114.4|1112.9|1114|1112.5|6
1649808620000|2022-04-13 00:10:20|1114.1|1113.1|1114.4|1112.9|1114.4|1113.1|1114.1|1112.9|0
1649808630000|2022-04-13 00:10:30|1114.3|1112.8|1114.2|1112.7|1114.3|1112.8|1114.2|1112.7|0
1649808640000|2022-04-13 00:10:40|1114|1113|1114|1113|1114|1113.3|1113.8|1113|0
1649808650000|2022-04-13 00:10:50|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1649808660000|2022-04-13 00:11:00|1114|1113|1114.4|1112.9|1114.4|1113.2|1113.8|1112.9|1
1649808670000|2022-04-13 00:11:10|1114.1|1113.1|1114|1113.4|1114.1|1113.4|1114|1113.1|0
1649808690000|2022-04-13 00:11:30|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|0
1649808720000|2022-04-13 00:12:00|1114.3|1113.3|1113.6|1112.1|1114.6|1113.3|1113.3|1112.1|0
1649808730000|2022-04-13 00:12:10|1113.2|1112.2|1113.2|1112.6|1113.2|1112.6|1112.8|1112.2|1
1649808740000|2022-04-13 00:12:20|1113.1|1112.5|1112.8|1111.8|1113.3|1112.5|1112.8|1111.7|0
1649808750000|2022-04-13 00:12:30|1113|1111.5|1112.8|1111.8|1113.1|1111.8|1112.3|1111.5|2
1649808760000|2022-04-13 00:12:40|1113|1112|1113.1|1112.1|1113.1|1112.1|1113|1112|0
1649808770000|2022-04-13 00:12:50|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1649808790000|2022-04-13 00:13:10|1113|1112.4|1112.3|1111.7|1113.1|1112.4|1112.3|1111.6|0
1649808800000|2022-04-13 00:13:20|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|0
1649808820000|2022-04-13 00:13:40|||||||||2
1649808850000|2022-04-13 00:14:10|1112.4|1111.8|1113|1112|1113|1112.2|1112.4|1111.8|1
1649808870000|2022-04-13 00:14:30|1115.5|1114|1115.4|1113.9|1115.5|1114|1114.6|1113.9|20
1649808890000|2022-04-13 00:14:50|1115.1|1114.1|1115.4|1113.9|1115.4|1114.1|1115.1|1113.9|0
1649808900000|2022-04-13 00:15:00|1115.1|1114.1|1115.4|1113.9|1115.4|1114.1|1115.1|1113.9|0
1649808920000|2022-04-13 00:15:20|1115.1|1114.1|1115.3|1114.7|1115.3|1114.7|1115.1|1114.1|1
1649808930000|2022-04-13 00:15:30|1115.6|1114.6|1116.4|1114.9|1116.4|1115.2|1115.6|1114.6|2
1649808960000|2022-04-13 00:16:00|1115.9|1115.3|1115.9|1114.4|1116.3|1115.3|1115.9|1114.4|0
1649808970000|2022-04-13 00:16:10|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|0
1649808990000|2022-04-13 00:16:30|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1649809000000|2022-04-13 00:16:40|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|0
1649809010000|2022-04-13 00:16:50|1115.4|1114.8|1115.8|1114.3|1115.8|1114.8|1115.4|1114.3|0
1649809020000|2022-04-13 00:17:00|1115.7|1114.2|1115.5|1114|1115.7|1114.5|1114.7|1113.9|4
1649809030000|2022-04-13 00:17:10|1115.6|1114.1|1115.5|1114.9|1115.6|1114.9|1115.5|1114.1|0
1649809040000|2022-04-13 00:17:20|1115.6|1115|1115.6|1115|1115.6|1115|1115.6|1115|0
1649809060000|2022-04-13 00:17:40|1115.7|1115.1|1116.1|1115.5|1116.1|1115.5|1115.7|1115.1|1
1649809070000|2022-04-13 00:17:50|1116.4|1115.8|1116.7|1116.1|1116.7|1116.1|1116.4|1115.8|2
1649809080000|2022-04-13 00:18:00|1116.5|1115.5|1116.6|1115.1|1116.8|1115.5|1116.5|1115.1|1
1649809090000|2022-04-13 00:18:10|1116.4|1115.4|1116.7|1115.2|1116.7|1115.4|1116.4|1115.2|0
1649809100000|2022-04-13 00:18:20|1116.6|1115.1|1116.7|1115.2|1116.7|1115.2|1116.6|1115.1|0
1649809110000|2022-04-13 00:18:30|1116.6|1115.1|1115.9|1115.3|1116.6|1115.5|1115.8|1115.1|0
1649809120000|2022-04-13 00:18:40|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|0
1649809140000|2022-04-13 00:19:00|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.2|1114.7|2
1649809180000|2022-04-13 00:19:40|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|0
1649809200000|2022-04-13 00:20:00|1116.2|1115.2|1116.4|1114.9|1116.4|1115.2|1116.2|1114.9|1
1649809260000|2022-04-13 00:21:00|||||||||1
1649809320000|2022-04-13 00:22:00|||||||||1
1649809360000|2022-04-13 00:22:40|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1649809370000|2022-04-13 00:22:50|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|0
1649809380000|2022-04-13 00:23:00|1116.4|1114.9|1116|1115|1116.4|1115|1116|1114.9|1
1649809390000|2022-04-13 00:23:10|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|2
1649809450000|2022-04-13 00:24:10|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1649809470000|2022-04-13 00:24:30|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|0
1649809490000|2022-04-13 00:24:50|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|0
1649809500000|2022-04-13 00:25:00|1115.8|1114.8|1115.7|1114.7|1115.8|1114.8|1115.7|1114.7|5
1649809520000|2022-04-13 00:25:20|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|3
1649809530000|2022-04-13 00:25:30|1116|1114.5|1116.1|1114.6|1116.1|1115.4|1116|1114.5|0
1649809540000|2022-04-13 00:25:40|1116|1115.4|1115.9|1115.3|1116.2|1115.4|1115.9|1115.2|0
1649809550000|2022-04-13 00:25:50|1116|1115.4|1116.2|1115.2|1116.2|1115.4|1116|1115.2|1
1649809560000|2022-04-13 00:26:00|1116.1|1115.5|1116|1115.4|1116.1|1115.5|1116|1115.4|1
1649809570000|2022-04-13 00:26:10|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|0
1649809580000|2022-04-13 00:26:20|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|0
1649809610000|2022-04-13 00:26:50|||||||||1
1649809620000|2022-04-13 00:27:00|||||||||1
1649809650000|2022-04-13 00:27:30|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|3
1649809670000|2022-04-13 00:27:50|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|1
1649809680000|2022-04-13 00:28:00|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|0
1649809690000|2022-04-13 00:28:10|1116.4|1115.4|1117|1115.5|1117.2|1115.7|1116.4|1115.4|0
1649809710000|2022-04-13 00:28:30|1117.1|1115.6|1117.1|1116.1|1117.1|1116.1|1117.1|1115.6|0
1649809720000|2022-04-13 00:28:40|1117.5|1116|1117.6|1116.1|1117.6|1116.1|1117.5|1116|1
1649809730000|2022-04-13 00:28:50|1117.9|1116.4|1117.6|1116.1|1117.9|1116.4|1117.6|1116.1|0
1649809760000|2022-04-13 00:29:20|1116.8|1116.2|1116.9|1115.9|1117|1116.2|1116.8|1115.9|0
1649809780000|2022-04-13 00:29:40|1117|1116|1117|1116|1117|1116|1117|1116|0
1649809800000|2022-04-13 00:30:00|||||||||1
1649809830000|2022-04-13 00:30:30|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|0
1649809850000|2022-04-13 00:30:50|1116.6|1116|1116.5|1115.9|1116.6|1116|1116.5|1115.9|0
1649809860000|2022-04-13 00:31:00|1116.4|1115.4|1116.5|1115.5|1117|1115.5|1115.8|1115.2|3
1649809900000|2022-04-13 00:31:40|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|0
1649809910000|2022-04-13 00:31:50|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|1
1649809950000|2022-04-13 00:32:30|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1117|1115.5|0
1649809960000|2022-04-13 00:32:40|1117.2|1115.7|1117|1116|1117.2|1116|1117|1115.7|1
1649809970000|2022-04-13 00:32:50|1117.2|1115.7|1117|1115.5|1117.2|1115.7|1117|1115.5|0
1649809980000|2022-04-13 00:33:00|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1117|1115.5|0
1649809990000|2022-04-13 00:33:10||1116||1116||1116||1116|0
1649810010000|2022-04-13 00:33:30|1116.9|1115.9|1116.7|1116.1|1117.1|1116.1|1116.7|1115.6|0
1649810020000|2022-04-13 00:33:40|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|0
1649810040000|2022-04-13 00:34:00|1117.1|1115.6|1116.7|1116.1|1117.1|1116.1|1116.7|1115.6|1
1649810050000|2022-04-13 00:34:10|1116.6|1115.1|1117.4|1115.9|1117.5|1116.3|1116.1|1115.1|6
1649810060000|2022-04-13 00:34:20|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|0
1649810070000|2022-04-13 00:34:30|1117.4|1115.9|1117.3|1116.3|1117.5|1116.4|1117.2|1115.9|2
1649810080000|2022-04-13 00:34:40|1117.5|1116|1116.7|1115.2|1117.5|1116|1116.5|1115.1|1
1649810090000|2022-04-13 00:34:50|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|0
1649810100000|2022-04-13 00:35:00|1116.1|1115.1|1116.1|1115.1|1116.1|1115.3|1115.9|1115.1|0
1649810150000|2022-04-13 00:35:50|1116.8|1115.3|1116.7|1115.2|1116.8|1115.3|1116.7|1115.2|1
1649810160000|2022-04-13 00:36:00|1116.8|1115.3|1116.7|1115.2|1116.8|1115.3|1116.7|1115.2|0
1649810190000|2022-04-13 00:36:30|1116.3|1115.7|1116.6|1115.1|1116.6|1115.7|1116.3|1115.1|1
1649810200000|2022-04-13 00:36:40|1116.4|1115.4|1116.4|1115.4|1116.6|1115.4|1116.4|1115.1|0
1649810210000|2022-04-13 00:36:50|1116.5|1115.5|1116.4|1115.4|1116.5|1115.5|1116.4|1115.4|0
1649810220000|2022-04-13 00:37:00|1116.6|1115.1|1116.4|1115.4|1116.6|1115.4|1116.4|1115.1|0
1649810230000|2022-04-13 00:37:10|1116.6|1115.1|1116.2|1115.2|1116.6|1115.3|1116.2|1115.1|0
1649810240000|2022-04-13 00:37:20|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|0
1649810250000|2022-04-13 00:37:30|1115.6|1115|1115.1|1114.1|1115.6|1115|1115.1|1114|1
1649810260000|2022-04-13 00:37:40|1114.9|1114.3|1114.8|1114.2|1115.1|1114.3|1114.8|1114.1|1
1649810280000|2022-04-13 00:38:00|1115|1114|1114.2|1113.2|1115|1114|1114.1|1113.2|0
1649810290000|2022-04-13 00:38:10|1114|1113.4|1115.1|1113.6|1115.1|1113.6|1113.8|1113.2|3
1649810320000|2022-04-13 00:38:40|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1649810330000|2022-04-13 00:38:50|1115.3|1113.8|1115|1113.5|1115.3|1113.8|1115|1113.5|1
1649810350000|2022-04-13 00:39:10|1114.5||1114.5||1114.5||1114.5||0
1649810360000|2022-04-13 00:39:20|||||||||1
1649810370000|2022-04-13 00:39:30|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|3
1649810380000|2022-04-13 00:39:40|1115.6|1114.1|1114.7|1113.2|1115.6|1114.1|1114.7|1113.2|1
1649810390000|2022-04-13 00:39:50|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1649810400000|2022-04-13 00:40:00|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1649810430000|2022-04-13 00:40:30|1114|1113|1114|1113|1114|1113|1114|1113|0
1649810450000|2022-04-13 00:40:50|1113.9|1112.9|1114|1113|1114|1113|1113.9|1112.9|0
1649810460000|2022-04-13 00:41:00|1113.7|1113.1|1114|1113|1114|1113.1|1113.7|1113|0
1649810490000|2022-04-13 00:41:30|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1649810500000|2022-04-13 00:41:40|1113.7|1113.1|1114|1113|1114|1113.1|1113.7|1113|0
1649810520000|2022-04-13 00:42:00|1114.5|1113.2|1115|1113.5|1115|1113.5|1114.5|1113.2|1
1649810530000|2022-04-13 00:42:10|1114.5|1113.9|1115|1113.5|1115|1113.9|1114.5|1113.5|0
1649810540000|2022-04-13 00:42:20|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115|1113.5|0
1649810550000|2022-04-13 00:42:30|1115|1113.5|1115.1|1113.6|1115.1|1113.6|1115|1113.5|1
1649810630000|2022-04-13 00:43:50|1114.6|1114|1114.9|1113.4|1114.9|1114|1114|1112.5|1
1649810640000|2022-04-13 00:44:00|1114.8|1113.3|1113.8|1113.2|1114.9|1113.4|1113.8|1113.2|0
1649810650000|2022-04-13 00:44:10|1115|1113.5|1114.7|1113.2|1115|1113.5|1114.7|1113.2|0
1649810670000|2022-04-13 00:44:30|1114.8|1113.3|1114.9|1113.4|1114.9|1113.4|1114.8|1113.3|0
1649810680000|2022-04-13 00:44:40|1114|1113.3|1115.1|1113.6|1115.1|1113.6|1113.9|1113.3|0
1649810690000|2022-04-13 00:44:50|1114.8|1113.8|1115.1|1113.6|1115.1|1113.8|1114.8|1113.4|0
1649810700000|2022-04-13 00:45:00|1114.3|1113.7|1114.4|1113.8|1114.4|1113.8|1114.3|1113.4|0
1649810710000|2022-04-13 00:45:10|1114.2|1113.6|1114.4|1113.8|1114.6|1113.8|1114.2|1113.6|0
1649810730000|2022-04-13 00:45:30|1114.2|1113.6|1115|1113.5|1115.1|1113.7|1114.2|1113.5|1
1649810750000|2022-04-13 00:45:50|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1649810820000|2022-04-13 00:47:00|1114.8|1113.8|1114.4|1113.4|1114.8|1113.8|1114.2|1113.4|2
1649810830000|2022-04-13 00:47:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1649810850000|2022-04-13 00:47:30|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|0
1649810860000|2022-04-13 00:47:40|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|0
1649810870000|2022-04-13 00:47:50|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1649810880000|2022-04-13 00:48:00|1114.3|1113.7|1114.5|1113.5|1114.5|1113.7|1114.3|1113.5|0
1649810890000|2022-04-13 00:48:10|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1649810910000|2022-04-13 00:48:30|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1649810920000|2022-04-13 00:48:40|1114.3|1113.7|1114.2|1113.6|1114.5|1113.7|1114.2|1113.5|0
1649810930000|2022-04-13 00:48:50|1114|1113.4|1114.7|1113.2|1114.7|1113.6|1114|1113.2|1
1649810940000|2022-04-13 00:49:00|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1649810950000|2022-04-13 00:49:10|1114.7|1113.7|1115|1113.5|1115|1113.7|1114.7|1113.5|0
1649810970000|2022-04-13 00:49:30|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1649811100000|2022-04-13 00:51:40|1115|1113.5|1114.7|1113.7|1115|1113.7|1114.7|1113.5|0
1649811120000|2022-04-13 00:52:00|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1649811150000|2022-04-13 00:52:30|1114.6|1113.6|1114.9|1113.4|1114.9|1113.6|1114.6|1113.4|0
1649811200000|2022-04-13 00:53:20|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115|1113.5|0
1649811240000|2022-04-13 00:54:00|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1649811250000|2022-04-13 00:54:10|1115.1|1113.6|1115|1113.5|1115.1|1113.6|1115|1113.5|0
1649811260000|2022-04-13 00:54:20|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1649811270000|2022-04-13 00:54:30|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1649811290000|2022-04-13 00:54:50|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1649811300000|2022-04-13 00:55:00|1115|1113.5|1114.9|1113.4|1115|1113.5|1114.9|1113.4|0
1649811310000|2022-04-13 00:55:10|1114.7|1113.7|1115.1|1113.6|1115.1|1113.7|1114.7|1113.4|1
1649811360000|2022-04-13 00:56:00|1114.8|1114.2|1115.1|1113.6|1115.1|1114.2|1114.8|1113.6|1
1649811420000|2022-04-13 00:57:00|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1649811490000|2022-04-13 00:58:10|1115.1|1113.6|1114.7|1113.7|1115.2|1113.8|1114.7|1113.5|94
1649811510000|2022-04-13 00:58:30|1114.8|1113.8|1114.9|1113.4|1114.9|1113.8|1114.8|1113.4|0
1649811540000|2022-04-13 00:59:00|1114.7|1113.2|1114.5|1113|1114.7|1113.2|1114.5|1113|0
1649811550000|2022-04-13 00:59:10|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1649811560000|2022-04-13 00:59:20|1114|1113|1114|1113|1114|1113|1114|1113|0
1649811570000|2022-04-13 00:59:30|1114.3|1112.8|1114.1|1113.1|1114.3|1113.1|1114.1|1112.8|0
1649811580000|2022-04-13 00:59:40|1114|1113|1114|1113|1114|1113|1114|1113|0
1649811600000|2022-04-13 01:00:00|1113.9|1113.3|1114.5|1113.5|1114.8|1113.5|1113.9|1113.2|1
1649811610000|2022-04-13 01:00:10|1114.6|1113.6|1114.6|1113.1|1114.7|1113.7|1114|1113|0
1649811620000|2022-04-13 01:00:20|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1649811630000|2022-04-13 01:00:30|1114.6|1113.1|1114.5|1113|1114.6|1113.1|1114.5|1113|0
1649811640000|2022-04-13 01:00:40|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1649811660000|2022-04-13 01:01:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1649811670000|2022-04-13 01:01:10|1114.6|1113.1|1114.7|1113.2|1114.8|1113.5|1114.4|1113.1|0
1649811680000|2022-04-13 01:01:20|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1649811700000|2022-04-13 01:01:40|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|20
1649811710000|2022-04-13 01:01:50|1114.2|1113.6|1114|1113|1114.2|1113.6|1114|1113|0
1649811720000|2022-04-13 01:02:00|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1649811730000|2022-04-13 01:02:10|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1649811770000|2022-04-13 01:02:50|1113.7|1113.1|1113.7|1112.7|1113.7|1113.1|1113.6|1112.7|0
1649811780000|2022-04-13 01:03:00|1114|1112.5|1113.7|1112.7|1114.1|1112.8|1113.7|1112.5|0
1649811790000|2022-04-13 01:03:10|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|6
1649811810000|2022-04-13 01:03:30|1113.5|1112.5|1113.3|1112.7|1113.5|1112.7|1113.3|1112.5|2
1649811840000|2022-04-13 01:04:00|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|0
1649811860000|2022-04-13 01:04:20|1113.2|1112.6|1112.9|1111.9|1113.2|1112.6|1112.9|1111.9|0
1649811870000|2022-04-13 01:04:30|1113|1112.3|1113|1112|1113|1112.3|1113|1112|0
1649811880000|2022-04-13 01:04:40|1112.8|1112.2|1113.4|1111.9|1113.4|1112.2|1112.8|1111.9|0
1649811900000|2022-04-13 01:05:00|1113.2|1112.2|1113.5|1112|1113.6|1112.2|1113.2|1112|0
1649811910000|2022-04-13 01:05:10|1113.4|1111.9|1113.6|1112.1|1113.6|1112.1|1113.1|1111.9|0
1649811930000|2022-04-13 01:05:30|1112.5|1111.9|1113.4|1111.9|1113.4|1111.9|1112.5|1111.9|4
1649811960000|2022-04-13 01:06:00|1113.1|1112.1|1113.4|1111.9|1113.5|1112.2|1113.1|1111.9|0
1649812000000|2022-04-13 01:06:40|1113.1|1112.1|1113.5|1112|1113.5|1112.2|1113.1|1112|0
1649812010000|2022-04-13 01:06:50|1113.1|1112.1|1113.4|1111.9|1113.5|1112.3|1113.1|1111.9|0
1649812020000|2022-04-13 01:07:00|1113.5|1112|1112.7|1112.1|1113.5|1112.3|1112.6|1111.9|0
1649812030000|2022-04-13 01:07:10|1113.2|1112.2|1113.6|1112.1|1113.6|1112.3|1113.2|1112|1
1649812040000|2022-04-13 01:07:20|1113.3|1112.3|1113.4|1111.9|1113.4|1112.3|1113.3|1111.9|0
1649812050000|2022-04-13 01:07:30|1113.1|1112.1|1113.2|1112.6|1113.5|1112.7|1113.1|1112.1|0
1649812070000|2022-04-13 01:07:50|1113.4|1112.4|1113.7|1112.2|1113.9|1112.4|1113.4|1112.1|0
1649812080000|2022-04-13 01:08:00|1113.4|1111.9|1113.3|1111.8|1113.4|1112.4|1113|1111.8|0
1649812120000|2022-04-13 01:08:40|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|8
1649812140000|2022-04-13 01:09:00|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|0
1649812150000|2022-04-13 01:09:10|1112.6|1111.6|1112.6|1111.1|1112.6|1111.6|1112.6|1111.1|0
1649812200000|2022-04-13 01:10:00|||||||||5
1649812280000|2022-04-13 01:11:20|1112.7|1111.2|1112.5|1111.5|1112.8|1111.5|1112.5|1111.2|1
1649812290000|2022-04-13 01:11:30|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1649812300000|2022-04-13 01:11:40|1112.6|1111.6|1112.9|1111.9|1113.3|1112|1112.6|1111.6|0
1649812320000|2022-04-13 01:12:00|1113.1|1111.6|1112.8|1111.3|1113.1|1111.6|1112.8|1111.3|0
1649812330000|2022-04-13 01:12:10|1112.4|1111.4|1112.2|1111.2|1112.4|1111.4|1112.2|1111.2|0
1649812350000|2022-04-13 01:12:30|1111.9|1111.3|1111.9|1110.4|1112.1|1111.3|1111.9|1110.4|6
1649812360000|2022-04-13 01:12:40|1111.4|1110.8|1112.1|1110.6|1112.1|1110.8|1111.4|1110.6|1
1649812370000|2022-04-13 01:12:50|1112|1110.5|1111.9|1110.4|1112|1110.5|1111.9|1110.4|0
1649812420000|2022-04-13 01:13:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.7|1111.7|1110.6|35
1649812440000|2022-04-13 01:14:00|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1649812450000|2022-04-13 01:14:10|1111.8|1110.3|1110.7|1109.2|1111.8|1110.3|1110.7|1109.2|2
1649812460000|2022-04-13 01:14:20|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649812500000|2022-04-13 01:15:00|1111.2|1109.7|1111.3|1109.8|1111.3|1109.8|1111.2|1109.7|0
1649812510000|2022-04-13 01:15:10|1111.1|1109.6|1111.2|1109.7|1111.2|1109.7|1111.1|1109.6|0
1649812530000|2022-04-13 01:15:30|1110.8|1109.8|1110.5|1109.9|1110.8|1110|1110.5|1109.8|2
1649812550000|2022-04-13 01:15:50|1110.7|1109.7|1110.7|1109.7|1110.8|1109.8|1110.7|1109.7|0
1649812560000|2022-04-13 01:16:00|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|0
1649812620000|2022-04-13 01:17:00|1110.4|1109.8|1109.6|1108.6|1110.4|1109.8|1109.6|1108.6|1
1649812640000|2022-04-13 01:17:20|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|1
1649812660000|2022-04-13 01:17:40|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|0
1649812670000|2022-04-13 01:17:50|1110.4|1109.4|1110.5|1109.5|1110.5|1109.5|1110.4|1109.4|0
1649812680000|2022-04-13 01:18:00|1110.4|1109.4|1110.2|1108.7|1110.4|1109.5|1110.1|1108.7|1
1649812700000|2022-04-13 01:18:20|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649812710000|2022-04-13 01:18:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|2
1649812720000|2022-04-13 01:18:40|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1649812730000|2022-04-13 01:18:50|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1649812750000|2022-04-13 01:19:10|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1649812760000|2022-04-13 01:19:20|1108.9|1108.3|1110.8|1109.3|1110.8|1109.3|1108.9|1108.3|3
1649812770000|2022-04-13 01:19:30|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1649812790000|2022-04-13 01:19:50|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1649812800000|2022-04-13 01:20:00|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649812810000|2022-04-13 01:20:10|1111|1109.5|1110.8|1109.3|1111|1109.5|1110.8|1109.3|0
1649812820000|2022-04-13 01:20:20|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|0
1649812830000|2022-04-13 01:20:30|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649812840000|2022-04-13 01:20:40|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|0
1649812880000|2022-04-13 01:21:20|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1649812890000|2022-04-13 01:21:30|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1649812920000|2022-04-13 01:22:00|1109.6|1108.6|1109.8|1108.3|1109.8|1108.6|1109.6|1108.3|3
1649812930000|2022-04-13 01:22:10|1109.9|1108.4|1110.2|1108.7|1110.2|1108.7|1109.9|1108.4|0
1649812940000|2022-04-13 01:22:20|1110|1108.5|1109.4|1107.9|1110|1108.5|1109.4|1107.9|0
1649812970000|2022-04-13 01:22:50|1109.3|1108.3|1109.8|1108.3|1109.8|1108.5|1109|1108.1|0
1649812980000|2022-04-13 01:23:00|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1649813010000|2022-04-13 01:23:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1649813060000|2022-04-13 01:24:20|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|2
1649813070000|2022-04-13 01:24:30|1109.1||1109.1||1109.1||1109.1||1
1649813080000|2022-04-13 01:24:40|1108.7|1106.9|1108.9|1107.4|1108.9|1107.4|1108.4|1106.9|2
1649813090000|2022-04-13 01:24:50|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1649813100000|2022-04-13 01:25:00|1108.6|1107.6|1107.9|1107.3|1108.6|1107.6|1107.9|1107|3
1649813110000|2022-04-13 01:25:10|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1649813120000|2022-04-13 01:25:20|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1649813140000|2022-04-13 01:25:40|1108.4|1107.4|1108.2|1107.2|1108.4|1107.4|1108.1|1107.1|0
1649813190000|2022-04-13 01:26:30|1108|1107.4|1107.9|1107.3|1108|1107.4|1107.9|1107.3|0
1649813220000|2022-04-13 01:27:00|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1
1649813230000|2022-04-13 01:27:10|1108.1|1106.6|1108.2|1106.7|1108.2|1106.7|1108.1|1106.6|0
1649813280000|2022-04-13 01:28:00|1108.1|1106.6|1107.6|1106.6|1108.2|1106.7|1107.6|1106.6|0
1649813320000|2022-04-13 01:28:40|1107.3|1106.7|1107.4|1106.4|1107.4|1106.7|1107.3|1106.4|0
1649813330000|2022-04-13 01:28:50|1106.7|1105.2|1106.5|1105|1106.8|1105.4|1106.4|1105|1
1649813350000|2022-04-13 01:29:10|1106.3|1105.5|1106.4|1105.4|1106.4|1105.9|1106.3|1105.4|1
1649813370000|2022-04-13 01:29:30|1106.1|1105.1|1105.3|1103.8|1106.6|1105.3|1105.1|1103.6|1
1649813380000|2022-04-13 01:29:40|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1
1649813390000|2022-04-13 01:29:50|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1649813400000|2022-04-13 01:30:00|1104.7|1103.2|1104.8|1103.3|1104.9|1103.4|1104.7|1103.2|3
1649813410000|2022-04-13 01:30:10|1104.7|1103.2|1104.3|1102.8|1104.7|1103.2|1104.3|1102.8|1
1649813420000|2022-04-13 01:30:20|1104.4|1102.9|1104.6|1103.1|1104.6|1103.3|1103.8|1102.8|2
1649813440000|2022-04-13 01:30:40|1104.1|1103.5|1104.7|1103.2|1104.7|1103.5|1104.1|1103.2|1
1649813450000|2022-04-13 01:30:50|1104.2|1103.6|1105.6|1104.1|1105.6|1104.1|1104.2|1103.2|2
1649813460000|2022-04-13 01:31:00|1105.5|1104|1105.2|1103.7|1105.5|1104|1105.2|1103.7|0
1649813470000|2022-04-13 01:31:10|1104.8|1103.8|1105.3|1103.8|1105.3|1103.9|1104.7|1103.7|0
1649813480000|2022-04-13 01:31:20|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104.2|1103.6|1
1649813490000|2022-04-13 01:31:30|1104|1103.4|1105|1103.5|1105|1103.7|1104|1103.1|1
1649813510000|2022-04-13 01:31:50|1104.7|1103.7|1105.2|1103.7|1105.2|1103.7|1104.7|1103.7|0
1649813520000|2022-04-13 01:32:00|1105|1104|1104.6|1103.6|1105|1104.1|1104.4|1103.6|1
1649813530000|2022-04-13 01:32:10|1104.4|1103.8|1105.8|1104.3|1105.8|1104.3|1104.4|1103.6|1
1649813550000|2022-04-13 01:32:30|||||||||2
1649813570000|2022-04-13 01:32:50|1105.5|1104.5|1105.8|1104.3|1105.8|1104.5|1105.5|1104.2|0
1649813590000|2022-04-13 01:33:10|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1649813600000|2022-04-13 01:33:20|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1649813610000|2022-04-13 01:33:30|1105.8|1104.3|1105.8|1104.3|1105.9|1104.4|1105.8|1104.3|0
1649813620000|2022-04-13 01:33:40|1105.9|1104.4|1106.5|1105|1106.5|1105|1105.7|1104.4|0
1649813630000|2022-04-13 01:33:50|1106.4|1104.9|1106.3|1104.8|1106.4|1104.9|1106.3|1104.8|0
1649813670000|2022-04-13 01:34:30|1106.2|1104.7|1106.1|1104.6|1106.2|1104.7|1106.1|1104.6|0
1649813680000|2022-04-13 01:34:40|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1649813700000|2022-04-13 01:35:00|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.2|1104.7|1
1649813710000|2022-04-13 01:35:10|1106.4|1104.9|1106.3|1104.8|1106.4|1104.9|1106.3|1104.8|0
1649813720000|2022-04-13 01:35:20|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1649813730000|2022-04-13 01:35:30|1106.3|1104.8|1106.2|1104.7|1106.3|1104.8|1106.2|1104.7|0
1649813750000|2022-04-13 01:35:50|1106.6|1105.1|1106.4|1104.9|1106.6|1105.1|1106.4|1104.9|0
1649813760000|2022-04-13 01:36:00|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1649813840000|2022-04-13 01:37:20|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1649813880000|2022-04-13 01:38:00|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1649813920000|2022-04-13 01:38:40|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104|1102.9|0
1649813950000|2022-04-13 01:39:10|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.2|1102.7|0
1649813970000|2022-04-13 01:39:30|1104.2|1102.7|1103.8|1102.3|1104.2|1102.9|1103.5|1102.2|1
1649813980000|2022-04-13 01:39:40|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1649814000000|2022-04-13 01:40:00|1103.1|1102.3|1103.8|1102.8|1103.9|1102.8|1102.9|1102.3|0
1649814010000|2022-04-13 01:40:10|1103.6|1102.6|1103.7|1102.7|1103.7|1102.7|1103.6|1102.6|1
1649814030000|2022-04-13 01:40:30|1103.5|1102.9|1103.4|1102.8|1103.7|1102.9|1103.4|1102.7|1
1649814040000|2022-04-13 01:40:40|1103.7|1102.7|1103.6|1102.6|1103.7|1102.7|1103.6|1102.6|0
1649814050000|2022-04-13 01:40:50|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|2
1649814100000|2022-04-13 01:41:40|1103.5|1102.5|1103.4|1102.8|1103.5|1102.8|1103.3|1102.5|0
1649814110000|2022-04-13 01:41:50|1103.8||1103.8||1103.8||1103.8||0
1649814140000|2022-04-13 01:42:20|1105|1103.5|1104.8|1103.3|1105|1103.5|1104.8|1103.3|5
1649814150000|2022-04-13 01:42:30|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1649814160000|2022-04-13 01:42:40|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649814180000|2022-04-13 01:43:00|1105|1103.5|1104.8|1103.3|1105|1103.7|1104.7|1103.3|0
1649814350000|2022-04-13 01:45:50|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|0
1649814360000|2022-04-13 01:46:00|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649814390000|2022-04-13 01:46:30|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1649814400000|2022-04-13 01:46:40|1104.9|1103.4|1104.8|1103.3|1104.9|1103.4|1104.8|1103.3|0
1649814410000|2022-04-13 01:46:50|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|0
1649814490000|2022-04-13 01:48:10|1104.2|1103.6|1104.3|1103.3|1104.3|1103.6|1104.2|1103.3|0
1649814500000|2022-04-13 01:48:20|1104.9|1103.4|1104.3|1103.3|1104.9|1103.6|1104.3|1103.3|0
1649814520000|2022-04-13 01:48:40|1104.7|1103.2|1104.6|1103.1|1104.9|1103.6|1104.2|1103.1|1
1649814530000|2022-04-13 01:48:50|1104.9|1103.4|1104.7|1103.2|1104.9|1103.4|1104.4|1102.9|3
1649814560000|2022-04-13 01:49:20|1104.5|1103|1104.5|1103|1104.6|1103.1|1104.4|1102.9|0
1649814570000|2022-04-13 01:49:30|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1649814580000|2022-04-13 01:49:40|1104.5|1103|1104.6|1103.1|1104.6|1103.1|1104.5|1103|0
1649814600000|2022-04-13 01:50:00|1104.5|1103|1104.4|1102.9|1104.5|1103|1104.4|1102.9|0
1649814630000|2022-04-13 01:50:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1649814640000|2022-04-13 01:50:40|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1649814660000|2022-04-13 01:51:00|||||||||6
1649814670000|2022-04-13 01:51:10|1104.2|1102.7|1104.6|1103.6|1104.6|1103.6|1104.2|1102.7|1
1649814680000|2022-04-13 01:51:20|1104.8|1103.3|1104.7|1103.2|1104.8|1103.3|1104.7|1103.2|0
1649814690000|2022-04-13 01:51:30|1104.8|1103.8|1105.1|1103.6|1105.1|1103.8|1104.8|1103.6|0
1649814700000|2022-04-13 01:51:40|1104.8|1103.8|1104.8|1103.8|1105.1|1103.8|1104.8|1103.6|0
1649814710000|2022-04-13 01:51:50|1105.1|1103.6|1105.2|1103.7|1105.2|1103.7|1105.1|1103.6|0
1649814720000|2022-04-13 01:52:00|1105|1104|1105|1103.5|1105.2|1104|1104.9|1103.4|0
1649814730000|2022-04-13 01:52:10|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1649814750000|2022-04-13 01:52:30|1104|1103|1103.9|1103.3|1104|1103.3|1103.9|1103|3
1649814760000|2022-04-13 01:52:40|1105|1103.5|1104.8|1103.3|1105|1103.5|1104.8|1103.3|13
1649814770000|2022-04-13 01:52:50|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1649814780000|2022-04-13 01:53:00|1104.6|1103.6|1104.7|1103.2|1104.7|1103.6|1104.2|1103.2|1
1649814810000|2022-04-13 01:53:30|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649814840000|2022-04-13 01:54:00|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1649814850000|2022-04-13 01:54:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1649814940000|2022-04-13 01:55:40|1103.2|1102.6|1103.9|1103.3|1104|1103.4|1103.2|1102.6|5
1649814950000|2022-04-13 01:55:50|1104|1103.4|1103.9|1103.3|1104|1103.4|1103.9|1103.3|0
1649814960000|2022-04-13 01:56:00|1104|1103.4|1104.7|1103.7|1104.8|1104.1|1103.9|1102.8|1
1649814970000|2022-04-13 01:56:10|1104.3|1103.3|1104.7|1103.2|1105.1|1104.1|1104.3|1103.2|2
1649814990000|2022-04-13 01:56:30|1104.6|1103.1|1104.7|1103.2|1104.7|1103.2|1104.6|1103.1|1
1649815040000|2022-04-13 01:57:20||1103.7||1103.7||1103.7||1103.7|0
1649815060000|2022-04-13 01:57:40|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|2
1649815070000|2022-04-13 01:57:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1649815080000|2022-04-13 01:58:00|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|0
1649815090000|2022-04-13 01:58:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|1
1649815100000|2022-04-13 01:58:20|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1649815120000|2022-04-13 01:58:40|1104.6|1104|1105.1|1103.6|1105.1|1104|1104.6|1103.6|0
1649815130000|2022-04-13 01:58:50|1105|1103.5|1104.8|1103.3|1105|1103.5|1104.8|1103.3|0
1649815140000|2022-04-13 01:59:00|1104.9|1103.4|1104.7|1103.7|1104.9|1103.7|1104.7|1103.4|0
1649815160000|2022-04-13 01:59:20|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|0
1649815170000|2022-04-13 01:59:30|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1649815190000|2022-04-13 01:59:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105|1103.5|2
1649815210000|2022-04-13 02:00:10|1105.2|1103.7|1105.2|1103.7|1105.2|1104|1105|1103.7|0
1649815220000|2022-04-13 02:00:20|1105|1104|1104.9|1103.9|1105|1104|1104.9|1103.9|0
1649815230000|2022-04-13 02:00:30|1104.6|1104|1104.6|1103.6|1104.6|1104|1104.6|1103.6|1
1649815240000|2022-04-13 02:00:40|1104.3|1103.7|1105.1|1103.6|1105.1|1103.7|1104.3|1103.1|4
1649815270000|2022-04-13 02:01:10|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1649815280000|2022-04-13 02:01:20|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1649815290000|2022-04-13 02:01:30|1105.5|1104|1105.7|1104.2|1105.7|1104.2|1105.3|1103.8|0
1649815300000|2022-04-13 02:01:40|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|0
1649815310000|2022-04-13 02:01:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1649815320000|2022-04-13 02:02:00|1105.7|1104.7|1105.6|1104.1|1105.9|1104.7|1105.4|1103.9|0
1649815340000|2022-04-13 02:02:20|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1649815390000|2022-04-13 02:03:10|1105.4|1103.9|1105.3|1103.8|1105.4|1103.9|1105.3|1103.8|0
1649815400000|2022-04-13 02:03:20|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1649815410000|2022-04-13 02:03:30|1105.3|1103.8|1105.2|1103.7|1105.3|1103.8|1105.2|1103.7|0
1649815420000|2022-04-13 02:03:40|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1649815430000|2022-04-13 02:03:50|1105.6|1104.1|1105.6|1104.1|1105.6|1104.4|1105.4|1104.1|0
1649815440000|2022-04-13 02:04:00|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1649815470000|2022-04-13 02:04:30|1105.4|1103.9|1104.9|1103.9|1105.4|1103.9|1104.9|1103.8|2
1649815480000|2022-04-13 02:04:40|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1649815490000|2022-04-13 02:04:50|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1649815500000|2022-04-13 02:05:00|1104.7|1104.1|1105.2|1104.2|1105.6|1104.4|1104.7|1104.1|1
1649815510000|2022-04-13 02:05:10|1105.6|1104.1|1105.2|1104.6|1105.6|1104.8|1105.2|1104.1|0
1649815520000|2022-04-13 02:05:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1649815570000|2022-04-13 02:06:10|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1649815590000|2022-04-13 02:06:30|1105.1|1104.5|1105.1|1104.1|1105.3|1104.5|1105.1|1103.8|1
1649815600000|2022-04-13 02:06:40|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|0
1649815610000|2022-04-13 02:06:50|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1649815640000|2022-04-13 02:07:20|1105.3|1103.8|1105.6|1104.1|1105.6|1104.1|1105.3|1103.8|2
1649815660000|2022-04-13 02:07:40|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1649815680000|2022-04-13 02:08:00|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1649815690000|2022-04-13 02:08:10|1105.4|1104.4|1105.5|1104.5|1105.5|1104.5|1105.4|1104.4|0
1649815700000|2022-04-13 02:08:20|1105.9|1104.4|1106.3|1104.8|1106.3|1105|1105.9|1104.4|0
1649815720000|2022-04-13 02:08:40|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1649815730000|2022-04-13 02:08:50|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1649815740000|2022-04-13 02:09:00|1105.9|1105.3|1106.3|1104.8|1106.4|1105.3|1105.9|1104.8|1
1649815770000|2022-04-13 02:09:30|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1649815780000|2022-04-13 02:09:40|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1649815790000|2022-04-13 02:09:50|1106.4|1104.9|1106.6|1105.1|1106.6|1105.1|1106.4|1104.9|0
1649815800000|2022-04-13 02:10:00|1106.2|1105.6|1106.8|1105.8|1106.8|1105.9|1106.2|1105.6|1
1649815810000|2022-04-13 02:10:10|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|0
1649815820000|2022-04-13 02:10:20|1106.5|1105.5|1106.7|1106.1|1106.7|1106.1|1106.5|1105.5|1
1649815830000|2022-04-13 02:10:30|1106.6|1106|1106.9|1106.3|1106.9|1106.3|1106.6|1106|1
1649815840000|2022-04-13 02:10:40|1106.6|1106|1106.9|1106.3|1107|1106.4|1106.6|1106|4
1649815860000|2022-04-13 02:11:00|1107|1106|1106.7|1105.2|1107|1106.2|1106.1|1105|1
1649815890000|2022-04-13 02:11:30|1106.4|1105.4|1106.3|1105.3|1106.7|1105.4|1106.3|1105.2|0
1649815910000|2022-04-13 02:11:50|1106|1105.4|1106.1|1105.1|1106.1|1105.4|1106|1105.1|0
1649815920000|2022-04-13 02:12:00|1106.2|1104.7|1106.1|1105.1|1106.6|1105.1|1105.5|1104.7|1
1649815930000|2022-04-13 02:12:10|1106.3|1105.3|1106.3|1104.8|1106.4|1105.3|1106.3|1104.8|0
1649815950000|2022-04-13 02:12:30|1106|1105|1106|1105|1106.2|1105|1106|1104.7|0
1649815960000|2022-04-13 02:12:40|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1649815990000|2022-04-13 02:13:10|1106.3|1104.8|1106.1|1105.1|1106.3|1105.1|1106.1|1104.8|2
1649816000000|2022-04-13 02:13:20|1106.7|1105.5|1106.7|1105.2|1106.7|1105.5|1106.7|1105.2|1
1649816020000|2022-04-13 02:13:40|1106.5|1105.5|1106.7|1105.2|1106.7|1105.5|1106.5|1105.2|0
1649816030000|2022-04-13 02:13:50|1106.5|1105.5|1106.7|1105.2|1106.7|1105.5|1106.5|1105.2|0
1649816050000|2022-04-13 02:14:10|1106.5|1105.5|1106.7|1105.2|1106.7|1105.5|1106.5|1105.2|0
1649816070000|2022-04-13 02:14:30|1106.5|1105.5|1106.7|1105.2|1106.7|1105.5|1106.5|1105.2|0
1649816080000|2022-04-13 02:14:40|1106.9|1105.4|1106.8|1105.3|1106.9|1105.4|1106.8|1105.3|0
1649816150000|2022-04-13 02:15:50|1106.6|1105.6|1106.6|1105.6|1106.6|1105.6|1106.6|1105.6|0
1649816160000|2022-04-13 02:16:00|1106.5|1105.5|1106.7|1105.2|1106.7|1105.5|1106.5|1105.2|0
1649816170000|2022-04-13 02:16:10|1106.3|1105.3|1106.3|1105.3|1106.7|1105.3|1106.3|1105.2|0
1649816180000|2022-04-13 02:16:20|1106.7|1105.7|1106.7|1105.2|1106.7|1105.7|1106.7|1105.2|1
1649816190000|2022-04-13 02:16:30|1106.2|1105.6|1106.8|1105.3|1106.8|1105.6|1106.2|1105.3|1
1649816200000|2022-04-13 02:16:40|1106.4|1105.8|1107|1105.5|1107|1105.8|1106.4|1105.5|0
1649816210000|2022-04-13 02:16:50|1106.7|1105.2|1106.8|1105.3|1106.8|1105.3|1106.7|1105.2|0
1649816280000|2022-04-13 02:18:00|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1649816290000|2022-04-13 02:18:10|1106.8|1105.3|1106.7|1105.2|1106.8|1105.3|1106.7|1105.2|0
1649816300000|2022-04-13 02:18:20|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1649816310000|2022-04-13 02:18:30|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1649816380000|2022-04-13 02:19:40|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1649816460000|2022-04-13 02:21:00|1106.8|1105.3|1106.9|1105.4|1106.9|1105.4|1106.8|1105.3|0
1649816480000|2022-04-13 02:21:20|1107|1105.5|1106.9|1105.4|1107|1105.5|1106.9|1105.4|0
1649816500000|2022-04-13 02:21:40|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1649816540000|2022-04-13 02:22:20|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1649816560000|2022-04-13 02:22:40|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|0
1649816570000|2022-04-13 02:22:50|1106.3|1105.3|1105.8|1104.3|1106.3|1105.3|1105.7|1104.2|2
1649816630000|2022-04-13 02:23:50|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1649816660000|2022-04-13 02:24:20|1105.9|1104.4|1105.8|1104.3|1105.9|1104.4|1105.8|1104.3|0
1649816730000|2022-04-13 02:25:30|1106|1104.5|1105.9|1104.4|1106|1104.5|1105.9|1104.4|0
1649816740000|2022-04-13 02:25:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1649816760000|2022-04-13 02:26:00|1105.9|1104.4|1106|1104.5|1106|1104.5|1105.9|1104.4|0
1649816770000|2022-04-13 02:26:10|1106.7|1105.2|1106.9|1105.4|1106.9|1105.4|1106.7|1105.2|4
1649816810000|2022-04-13 02:26:50|1107.1|1105.6|1107.2|1105.7|1107.2|1105.7|1107.1|1105.6|0
1649816850000|2022-04-13 02:27:30|1107.3|1105.8|1107.4|1105.9|1107.4|1105.9|1107.2|1105.7|0
1649816860000|2022-04-13 02:27:40|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1
1649816880000|2022-04-13 02:28:00|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1649816920000|2022-04-13 02:28:40|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|0
1649816940000|2022-04-13 02:29:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|0
1649816950000|2022-04-13 02:29:10|1108.1|1106.6|1108.5|1107.5|1108.6|1107.5|1108.1|1106.6|1
1649816960000|2022-04-13 02:29:20|1108.6|1107.6|1109.1|1108.1|1109.1|1108.1|1108.6|1107.6|0
1649816990000|2022-04-13 02:29:50|1108.7|1107.9|1108.7|1107.7|1108.7|1107.9|1108.5|1107.7|2
1649817000000|2022-04-13 02:30:00|1108.6|1107.6|1108.2|1107.6|1108.6|1107.7|1108.2|1107.6|0
1649817030000|2022-04-13 02:30:30|1108.3|1107.7|1109.1|1108.1|1109.1|1108.4|1108.3|1107.7|1
1649817040000|2022-04-13 02:30:40|1109|1107.6|1109.1|1107.6|1109.1|1107.6|1109|1107.5|0
1649817050000|2022-04-13 02:30:50|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1649817060000|2022-04-13 02:31:00|1108.9|1107.4|1108.6|1107.6|1108.9|1107.7|1108.6|1107.4|0
1649817090000|2022-04-13 02:31:30|1108.9|1107.4|1109|1107.5|1109.1|1107.6|1108.9|1107.4|1
1649817110000|2022-04-13 02:31:50|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649817120000|2022-04-13 02:32:00|1109|1107.5|1109|1107.5|1109.2|1107.7|1108.6|1107.1|0
1649817130000|2022-04-13 02:32:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1649817170000|2022-04-13 02:32:50|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649817180000|2022-04-13 02:33:00|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1649817220000|2022-04-13 02:33:40|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1649817230000|2022-04-13 02:33:50|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1649817240000|2022-04-13 02:34:00|1109.2|1107.7|1109.1|1107.6|1109.2|1107.7|1109.1|1107.6|2
1649817270000|2022-04-13 02:34:30|1109.2|1107.7|1109.1|1107.6|1109.2|1107.7|1109.1|1107.6|0
1649817280000|2022-04-13 02:34:40|1110|1108.5|1109.7|1108.2|1110|1108.5|1109.7|1108.2|19
1649817290000|2022-04-13 02:34:50|1109.5|1108|1109.6|1108.1|1109.8|1108.3|1109.4|1107.9|2
1649817300000|2022-04-13 02:35:00|1109.4|1108.4|1109.6|1108.6|1109.6|1108.6|1109.4|1108.4|0
1649817310000|2022-04-13 02:35:10|1109.5|1108.5|1109.7|1108.2|1109.7|1108.5|1109.5|1108.2|1
1649817350000|2022-04-13 02:35:50|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|0
1649817360000|2022-04-13 02:36:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1649817370000|2022-04-13 02:36:10|||||||||2
1649817400000|2022-04-13 02:36:40|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1
1649817410000|2022-04-13 02:36:50|1109.6||1109.6||1109.6||1109.6||1
1649817420000|2022-04-13 02:37:00|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1649817430000|2022-04-13 02:37:10|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1649817440000|2022-04-13 02:37:20|1109.7|1108.7|1109.7|1108.7|1110|1108.7|1109.7|1108.4|0
1649817450000|2022-04-13 02:37:30|1109.8|1108.8|1110.1|1109.1|1110.1|1109.1|1109.8|1108.8|0
1649817480000|2022-04-13 02:38:00|1109.9|1109.3|1110.1|1109.1|1110.4|1109.7|1109.9|1109.1|2
1649817490000|2022-04-13 02:38:10|1110.5|1109.5|1110.4|1109.4|1110.5|1109.5|1109.9|1109.1|0
1649817500000|2022-04-13 02:38:20|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|0
1649817530000|2022-04-13 02:38:50|1110|1109.4|1110.1|1109.1|1110.2|1109.4|1109.9|1109.1|1
1649817540000|2022-04-13 02:39:00|1110.2|1109.2|1110|1109.4|1110.2|1109.4|1110|1109.2|0
1649817590000|2022-04-13 02:39:50|1110.4|1109.5|1110.3|1109.7|1110.5|1109.7|1110.3|1109.5|0
1649817600000|2022-04-13 02:40:00|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649817630000|2022-04-13 02:40:30|1110.9|1109.4|1110.9|1109.4|1110.9|1109.5|1110.5|1109.4|0
1649817640000|2022-04-13 02:40:40|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1649817660000|2022-04-13 02:41:00|1110.6|1109.6|1110.7|1109.7|1110.7|1109.8|1110.4|1109.6|0
1649817670000|2022-04-13 02:41:10|1110.9|1109.4|1110.5|1109.5|1110.9|1109.5|1110.5|1109.4|0
1649817710000|2022-04-13 02:41:50|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|0
1649817740000|2022-04-13 02:42:20|1111|1110|1111.2|1109.7|1111.2|1110|1111|1109.7|0
1649817750000|2022-04-13 02:42:30|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1649817790000|2022-04-13 02:43:10|1111.1|1110.1|1111|1110|1111.1|1110.1|1111|1110|0
1649817800000|2022-04-13 02:43:20|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1649817830000|2022-04-13 02:43:50|1111.1|1110.1|1111.6|1110.1|1111.6|1110.1|1111.1|1110|0
1649817840000|2022-04-13 02:44:00|1111.5|1110|1111.4|1109.9|1111.5|1110|1111.4|1109.9|0
1649817850000|2022-04-13 02:44:10|1111.3|1109.8|1111.2|1109.7|1111.3|1110|1111|1109.7|0
1649817860000|2022-04-13 02:44:20|1111|1109.5|1111.2|1109.7|1111.2|1109.7|1111|1109.5|0
1649817900000|2022-04-13 02:45:00|1111|1110|1111|1110.4|1111|1110.4|1111|1110|0
1649817920000|2022-04-13 02:45:20|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|0
1649817930000|2022-04-13 02:45:30|1111.3|1110.3|1110.8|1109.3|1111.3|1110.3|1110.8|1109.3|1
1649817940000|2022-04-13 02:45:40|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|0
1649817950000|2022-04-13 02:45:50|1110.8|1109.3|1110.7|1109.2|1110.8|1109.3|1110.7|1109.2|0
1649817970000|2022-04-13 02:46:10|1110.5|1109.5|1110.8|1109.3|1110.9|1109.5|1110.5|1109.2|0
1649817980000|2022-04-13 02:46:20|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1649818010000|2022-04-13 02:46:50|1110.8|1109.3|1110.9|1109.4|1110.9|1109.4|1110.8|1109.3|0
1649818030000|2022-04-13 02:47:10|1110.7|1109.7|1110.5|1109|1110.7|1109.7|1110.5|1109|0
1649818070000|2022-04-13 02:47:50|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1649818080000|2022-04-13 02:48:00|1110.8|1109.3|1110.9|1109.4|1110.9|1109.4|1110.8|1109.3|0
1649818100000|2022-04-13 02:48:20|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1649818110000|2022-04-13 02:48:30|1110.7|1109.2|1111.3|1109.8|1111.3|1109.8|1110.7|1109.2|1
1649818200000|2022-04-13 02:50:00|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1649818210000|2022-04-13 02:50:10|1111.3|1109.8|1111.2|1110.2|1111.3|1110.2|1111.2|1109.8|0
1649818220000|2022-04-13 02:50:20|1111.4|1109.9|1111.2|1109.7|1111.4|1109.9|1111.2|1109.7|0
1649818240000|2022-04-13 02:50:40|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649818280000|2022-04-13 02:51:20|1110.8|1109.8|1110.7|1109.7|1110.8|1109.8|1110.7|1109.7|0
1649818320000|2022-04-13 02:52:00|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|0
1649818360000|2022-04-13 02:52:40|1110.5|1109.5|1110.3|1109.3|1110.5|1109.5|1110.3|1109.3|0
1649818370000|2022-04-13 02:52:50|1110.1|1109.5|1110.7|1109.7|1110.9|1109.7|1110.1|1109.4|1
1649818380000|2022-04-13 02:53:00|1110.8|1109.8|1110.7|1109.7|1110.8|1109.8|1110.7|1109.7|0
1649818430000|2022-04-13 02:53:50|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|0
1649818450000|2022-04-13 02:54:10|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1649818460000|2022-04-13 02:54:20|1110.1|1109.5|1110.1|1109.5|1110.4|1109.5|1110|1109.3|2
1649818470000|2022-04-13 02:54:30|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|0
1649818480000|2022-04-13 02:54:40|1109.9|1109.3|1110.7|1109.7|1110.7|1109.7|1109.9|1109.3|1
1649818540000|2022-04-13 02:55:40|1110.4|1109.8|1110.6|1109.6|1110.6|1109.8|1110.4|1109.6|0
1649818550000|2022-04-13 02:55:50|1110.2||1110.2||1110.2||1110.2||0
1649818560000|2022-04-13 02:56:00|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|0
1649818590000|2022-04-13 02:56:30|1110.2|1109.6|1110.1|1109.5|1110.2|1109.6|1110.1|1109.5|0
1649818600000|2022-04-13 02:56:40|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1649818610000|2022-04-13 02:56:50|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|0
1649818640000|2022-04-13 02:57:20|1110.6|1110|1110.6|1110|1110.6|1110|1110.6|1110|1
1649818660000|2022-04-13 02:57:40|1110.5|1109.9|1110.6|1109.1|1110.6|1109.9|1110.5|1109.1|2
1649818690000|2022-04-13 02:58:10|||||||||1
1649818720000|2022-04-13 02:58:40|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|0
1649818740000|2022-04-13 02:59:00|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|0
1649818780000|2022-04-13 02:59:40|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|0
1649818790000|2022-04-13 02:59:50|1110.6|1109.6|1109.4|1108.4|1110.6|1109.6|1109.4|1108.4|1
1649818800000|2022-04-13 03:00:00|1109.2|1108.2|1110.3|1109.3|1110.5|1109.3|1109|1108.2|1
1649818810000|2022-04-13 03:00:10|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1649818820000|2022-04-13 03:00:20|1109.9|1108.7|1109.3|1107.8|1109.9|1108.9|1109.1|1107.8|16
1649818830000|2022-04-13 03:00:30|1109.5|1108|1109.6|1108.6|1109.8|1108.6|1109.4|1108|0
1649818840000|2022-04-13 03:00:40|1109.5|1108.9|1110.4|1109.8|1110.7|1109.8|1109.5|1108.6|2
1649818850000|2022-04-13 03:00:50|1110.8|1109.9|1111.1|1109.6|1111.1|1109.9|1110.8|1109.6|1
1649818860000|2022-04-13 03:01:00|1110.7|1109.7|1110|1108.5|1110.7|1109.7|1109.7|1108.4|1
1649818870000|2022-04-13 03:01:10|1109.6|1108.6|1109|1108.4|1109.9|1108.6|1109|1108.3|0
1649818880000|2022-04-13 03:01:20|1109.1|1108.1|1109.4|1108.4|1109.4|1108.5|1109.1|1107.6|10
1649818890000|2022-04-13 03:01:30|1109.6|1108.6|1109.4|1108.4|1109.6|1108.6|1109.4|1108.4|2
1649818900000|2022-04-13 03:01:40|1109.8|1108.3|1111.2|1109.7|1111.2|1109.7|1109.6|1108.3|1
1649818910000|2022-04-13 03:01:50|1110.5|1109|1110.4|1109.4|1110.7|1109.6|1110.4|1109|4
1649818920000|2022-04-13 03:02:00|1110.3|1109.3|1109|1108|1110.3|1109.3|1109|1108|4
1649818930000|2022-04-13 03:02:10|1108.9|1108.3|1109.6|1108.6|1110.2|1109|1108.9|1108.3|0
1649818960000|2022-04-13 03:02:40|1109.5|1108.5|1109.2|1108.2|1109.5|1108.5|1109.1|1108.2|6
1649818970000|2022-04-13 03:02:50|1109|1108|1109.4|1108.4|1109.4|1108.5|1109|1108|3
1649819000000|2022-04-13 03:03:20|1109.5|1108.5|1110|1109|1110|1109|1109.4|1108.3|1
1649819010000|2022-04-13 03:03:30|1110.8|1109.3|1110.1|1108.6|1110.8|1109.3|1109.9|1108.6|2
1649819020000|2022-04-13 03:03:40|1110|1109|1110.2|1108.7|1110.2|1109|1110|1108.7|0
1649819030000|2022-04-13 03:03:50|1110.1|1108.6|1109.7|1108.7|1110.1|1108.7|1109.7|1108.6|0
1649819040000|2022-04-13 03:04:00|1109.4|1107.9|1109.7|1108.7|1109.7|1108.7|1109|1107.8|4
1649819050000|2022-04-13 03:04:10|1110.1|1108.6|1109.7|1108.7|1110.1|1108.7|1109.7|1108.6|0
1649819060000|2022-04-13 03:04:20|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649819100000|2022-04-13 03:05:00|1110|1109|1109.9|1108.9|1110|1109.2|1109.7|1108.9|0
1649819110000|2022-04-13 03:05:10|1110.1|1108.6|1109.7|1108.7|1110.2|1108.7|1109.7|1108.3|1
1649819120000|2022-04-13 03:05:20|1109.8|1108.3|1109.1|1108.5|1109.8|1108.6|1109.1|1108.2|0
1649819130000|2022-04-13 03:05:30|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|0
1649819140000|2022-04-13 03:05:40|1109.5|1108.5|1110.1|1108.6|1110.1|1108.7|1109.5|1108.3|0
1649819150000|2022-04-13 03:05:50|1109.9|1108.9|1111.1|1109.6|1111.1|1109.6|1109.9|1108.9|1
1649819160000|2022-04-13 03:06:00|1110.9|1109.9|1110.8|1109.8|1111.2|1110|1110.8|1109.7|0
1649819170000|2022-04-13 03:06:10|1110.7|1109.7|1110.5|1109.5|1110.8|1109.7|1110.2|1109.3|0
1649819180000|2022-04-13 03:06:20|1110.4|1109.4|1110|1109.4|1110.6|1109.4|1110|1109.1|1
1649819190000|2022-04-13 03:06:30|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|4
1649819200000|2022-04-13 03:06:40|1109.1|1108.1|1110|1109|1110.1|1109.1|1109.1|1108.1|1
1649819210000|2022-04-13 03:06:50|1110.1|1109.1|1110.2|1109.2|1110.2|1109.2|1110.1|1109.1|0
1649819220000|2022-04-13 03:07:00|1110.1|1109.1|1110.1|1109.5|1110.3|1109.5|1110.1|1109.1|0
1649819230000|2022-04-13 03:07:10|1110.2|1109.6|1110.5|1109.5|1110.5|1109.7|1110.2|1109.5|2
1649819240000|2022-04-13 03:07:20|1110.4|1109.4|1110.2|1109.2|1110.4|1109.6|1110.2|1109.2|0
1649819250000|2022-04-13 03:07:30|1110|1109.4|1110.5|1109.5|1110.5|1109.6|1110|1109.4|0
1649819260000|2022-04-13 03:07:40|1110.8|1109.8|1110.7|1109.7|1110.8|1109.8|1110.7|1109.7|6
1649819270000|2022-04-13 03:07:50|1110.5|1109.9|1110.6|1109.6|1110.6|1110|1110.5|1109.6|1
1649819290000|2022-04-13 03:08:10|1110.7|1109.7|1110.7|1109.2|1110.8|1109.8|1110.4|1109.2|3
1649819300000|2022-04-13 03:08:20|1110.5|1109.5|1110.9|1109.4|1110.9|1109.5|1110.5|1109.4|0
1649819320000|2022-04-13 03:08:40|1110.7|1109.7|1110.4|1108.9|1110.7|1109.7|1110.2|1108.9|0
1649819330000|2022-04-13 03:08:50|1110.3|1108.8|1110.3|1108.8|1110.4|1108.9|1110.3|1108.8|0
1649819340000|2022-04-13 03:09:00|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|0
1649819350000|2022-04-13 03:09:10|1110|1109|1109.6|1109|1110|1109.1|1109.6|1109|0
1649819360000|2022-04-13 03:09:20|1109.5|1108.6|1109.5|1108.5|1109.5|1108.6|1109.5|1108.5|1
1649819370000|2022-04-13 03:09:30|1109.1|1108.6|1109|1108|1109.2|1108.6|1108.7|1108|13
1649819380000|2022-04-13 03:09:40|1109.5|1108.2|1109.5|1108.5|1109.7|1108.5|1109.5|1108.2|1
1649819390000|2022-04-13 03:09:50|1109.4|1108.4|1109.9|1108.4|1109.9|1108.6|1109.4|1108.4|0
1649819400000|2022-04-13 03:10:00|1110|1108.5|1109.8|1108.8|1110.1|1108.9|1109.5|1108.5|1
1649819410000|2022-04-13 03:10:10|1110|1109|1110|1109|1111.1|1109.9|1110|1109|5
1649819420000|2022-04-13 03:10:20|1109.8|1108.8|1109.9|1108.4|1109.9|1108.8|1109.7|1108.4|0
1649819430000|2022-04-13 03:10:30|1109.8|1108.3|1109|1108|1109.8|1108.6|1109|1108|1
1649819440000|2022-04-13 03:10:40|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1
1649819450000|2022-04-13 03:10:50|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|0
1649819460000|2022-04-13 03:11:00|1109.4|1108.4|1109.5|1108.5|1109.5|1108.6|1109.2|1108.4|0
1649819480000|2022-04-13 03:11:20|1109.6|1108.6|1110.1|1108.6|1110.1|1108.8|1109.4|1108.6|0
1649819490000|2022-04-13 03:11:30|1109.7|1109.1|1111|1109.5|1111.1|1109.6|1109.7|1108.9|1
1649819500000|2022-04-13 03:11:40|1110.7|1109.7|1110.3|1108.8|1110.9|1109.7|1110.3|1108.8|0
1649819520000|2022-04-13 03:12:00|1110|1109|1109.4|1108.8|1110.1|1109|1109.4|1108.6|1
1649819530000|2022-04-13 03:12:10|1109.1|1108.1|1109.1|1108.1|1109.3|1108.2|1109.1|1107.8|19
1649819540000|2022-04-13 03:12:20|1109.2|1108.2|1109.8|1108.3|1109.8|1108.3|1109.2|1108.2|0
1649819550000|2022-04-13 03:12:30|1109.6|1108.6|1109.7|1108.7|1109.7|1108.7|1109.6|1108.6|0
1649819560000|2022-04-13 03:12:40|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1649819570000|2022-04-13 03:12:50|1109.9|1109.3|1110.2|1109.2|1110.2|1109.3|1109.9|1109.2|4
1649819580000|2022-04-13 03:13:00|1110.1|1109.5|1110.8|1109.8|1110.9|1110|1110|1109.2|3
1649819590000|2022-04-13 03:13:10|1110.6|1110|1110.2|1109.6|1110.8|1110|1110.2|1109.2|1
1649819610000|2022-04-13 03:13:30|1110.5|1109.5|1110.6|1109.6|1110.6|1109.6|1110.5|1109.5|1
1649819620000|2022-04-13 03:13:40|1110.7|1109.7|1110.8|1109.8|1110.8|1109.8|1110.7|1109.3|0
1649819640000|2022-04-13 03:14:00|1110.7|1109.7|1110.1|1109.1|1110.8|1109.7|1110.1|1109.1|0
1649819650000|2022-04-13 03:14:10|1109.9|1109.3|1109|1108.4|1110|1109.3|1109|1108.4|1
1649819660000|2022-04-13 03:14:20|1109.3|1108.7|1110|1109|1110|1109|1109.3|1108.7|1
1649819700000|2022-04-13 03:15:00|1110.3|1108.8|1110|1109|1110.3|1109|1110|1108.8|0
1649819720000|2022-04-13 03:15:20|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|0
1649819730000|2022-04-13 03:15:30|1110|1109|1110|1109|1110|1109|1110|1109|0
1649819740000|2022-04-13 03:15:40|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|0
1649819750000|2022-04-13 03:15:50|1110.2|1108.7|1110.2|1109.2|1110.2|1109.2|1110.2|1108.7|0
1649819760000|2022-04-13 03:16:00|1110.5|1109|1110.2|1109.6|1110.6|1109.6|1110.2|1109|0
1649819770000|2022-04-13 03:16:10|1110.5|1109.5|1111.5|1110.5|1111.5|1110.5|1110.3|1109.5|2
1649819780000|2022-04-13 03:16:20|1111.4|1110.4|1110.5|1109.5|1111.4|1110.4|1110.5|1109.5|1
1649819810000|2022-04-13 03:16:50|1110.6|1109.6|1110.3|1109.7|1110.7|1109.8|1110.3|1109.6|1
1649819820000|2022-04-13 03:17:00|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1
1649819830000|2022-04-13 03:17:10|1110.5|1109.8|1110|1109|1110.7|1109.8|1110|1109|8
1649819840000|2022-04-13 03:17:20|1109.7|1109.1|1109.5|1108.5|1109.7|1109.1|1108.9|1107.8|2
1649819850000|2022-04-13 03:17:30|1109.7|1108.2|1110.2|1109.2|1110.2|1109.2|1109.7|1108.2|0
1649819860000|2022-04-13 03:17:40|1110.4|1108.9|1110.1|1108.6|1110.4|1109.2|1109.8|1108.6|0
1649819880000|2022-04-13 03:18:00|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1649819900000|2022-04-13 03:18:20|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1649819910000|2022-04-13 03:18:30|1110.3|1108.8|1110.4|1108.9|1110.4|1108.9|1110.3|1108.8|0
1649819930000|2022-04-13 03:18:50|1110.3|1108.8|1110.3|1109.3|1110.3|1109.3|1110.1|1108.8|0
1649819940000|2022-04-13 03:19:00|1110.4|1109.8|1111|1110|1111|1110|1110.4|1109.8|3
1649819960000|2022-04-13 03:19:20|1110.4|1109.8|1111|1110|1111|1110|1110.4|1109.8|2
1649819970000|2022-04-13 03:19:30|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|0
1649819980000|2022-04-13 03:19:40|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|0
1649819990000|2022-04-13 03:19:50|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|0
1649820000000|2022-04-13 03:20:00|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|2
1649820010000|2022-04-13 03:20:10|1110.2|1109.2|1110.4|1109.4|1110.4|1109.4|1110.2|1109.2|1
1649820020000|2022-04-13 03:20:20|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1649820030000|2022-04-13 03:20:30|1110.1|1109.1|1109.6|1109|1110.1|1109.1|1109.6|1109|1
1649820040000|2022-04-13 03:20:40|1109.7|1109.1|1110.2|1109.2|1110.3|1109.2|1109.7|1108.8|1
1649820050000|2022-04-13 03:20:50|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1649820060000|2022-04-13 03:21:00|||||||||2
1649820070000|2022-04-13 03:21:10|1109.8|1108.8|1109.8|1108.8|1110.2|1109.3|1109.4|1108.2|4
1649820090000|2022-04-13 03:21:30|1110.1|1108.6|1110|1109|1110.1|1109|1110|1108.6|2
1649820100000|2022-04-13 03:21:40|1110.1|1109.5|1110.3|1109.3|1110.3|1109.5|1110.1|1109.1|0
1649820110000|2022-04-13 03:21:50|1109.9|1108.9|1110.1|1109.5|1110.3|1109.5|1109.9|1108.7|0
1649820120000|2022-04-13 03:22:00|1110.5||1110.5||1110.5||1110.5||0
1649820140000|2022-04-13 03:22:20|1110.3|1109.3|1110.1|1109.5|1110.3|1109.5|1110.1|1109.3|1
1649820150000|2022-04-13 03:22:30|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1649820160000|2022-04-13 03:22:40|1110.5|1109.5|1110.7|1109.7|1110.7|1109.9|1110.4|1109.5|1
1649820170000|2022-04-13 03:22:50|1110.5|1109.9|1110.6|1110|1110.7|1110|1110.5|1109.7|0
1649820180000|2022-04-13 03:23:00|1110.7|1109.7|1110.7|1109.7|1110.7|1109.9|1110.5|1109.7|1
1649820210000|2022-04-13 03:23:30|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1
1649820220000|2022-04-13 03:23:40|1110.2|1109.6|1110.4|1109.8|1110.4|1109.8|1110.2|1109.6|1
1649820230000|2022-04-13 03:23:50|1110.6|1109.6|1110.2|1109.2|1110.6|1109.6|1110.2|1109.2|0
1649820240000|2022-04-13 03:24:00|1110.4|1108.9|1110.4|1109.4|1110.6|1109.4|1110.2|1108.9|0
1649820250000|2022-04-13 03:24:10|1110.5|1109.5|1110.2|1109.2|1110.5|1109.5|1110.2|1109.2|0
1649820260000|2022-04-13 03:24:20|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|0
1649820270000|2022-04-13 03:24:30|1110.2|1109.2|1109.7|1108.7|1110.2|1109.2|1109.7|1108.7|0
1649820280000|2022-04-13 03:24:40|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|0
1649820300000|2022-04-13 03:25:00|1109.6|1109|1109.5|1108.9|1109.7|1109|1109.5|1108.7|0
1649820310000|2022-04-13 03:25:10|1109.8|1108.8|1109.6|1109|1109.8|1109|1109.6|1108.7|0
1649820320000|2022-04-13 03:25:20|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|0
1649820330000|2022-04-13 03:25:30|1109.7|1108.7|1109.7|1108.7|1109.8|1108.9|1109.5|1108.7|0
1649820340000|2022-04-13 03:25:40|1109.6|1108.6|1109.5|1108.5|1109.6|1108.6|1109.5|1108.5|0
1649820350000|2022-04-13 03:25:50|1109.7|1108.2|1110.1|1108.6|1110.2|1108.7|1109.7|1108.2|0
1649820360000|2022-04-13 03:26:00|1109.9|1108.9|1110.8|1109.3|1110.8|1109.6|1109.8|1108.8|3
1649820370000|2022-04-13 03:26:10|1110.6|1109.6|1110.6|1110|1110.7|1110|1110.6|1109.6|1
1649820380000|2022-04-13 03:26:20|1110.7|1109.7|1110.6|1109.6|1110.7|1110|1110.6|1109.6|0
1649820390000|2022-04-13 03:26:30|1110.8|1109.3|1110.8|1109.8|1110.9|1109.8|1110.4|1109.1|1
1649820410000|2022-04-13 03:26:50|1110.6|1109.1|1110.7|1109.2|1110.7|1109.2|1110.6|1109.1|3
1649820440000|2022-04-13 03:27:20|1110.1|1109.5|1110.6|1109.1|1110.6|1109.5|1110.1|1109.1|0
1649820470000|2022-04-13 03:27:50|1110.4|1109.4|1110.6|1109.1|1110.6|1109.4|1110.4|1109.1|0
1649820480000|2022-04-13 03:28:00|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.7|1109.2|0
1649820490000|2022-04-13 03:28:10|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1
1649820530000|2022-04-13 03:28:50|1110.7|1109.2|1110.2|1108.7|1110.7|1109.2|1110.2|1108.7|1
1649820540000|2022-04-13 03:29:00|1110.1|1108.6|1109.4|1108.8|1110.1|1108.8|1109.4|1108.6|0
1649820550000|2022-04-13 03:29:10|1109.7|1108.7|1109.6|1108.1|1109.7|1108.8|1109.4|1108.1|1
1649820560000|2022-04-13 03:29:20|1109.7|1108.2|1109.6|1108.1|1109.7|1108.2|1109.6|1108.1|1
1649820570000|2022-04-13 03:29:30|1109.3|1108.3|1109.2|1108.2|1109.3|1108.3|1109.2|1108.2|0
1649820580000|2022-04-13 03:29:40|1109.3|1108.3|1109.6|1108.1|1109.6|1108.3|1109.3|1108.1|0
1649820590000|2022-04-13 03:29:50|1109.5|1108.5|1109.5|1108.5|1109.8|1108.5|1109.5|1108.3|0
1649820600000|2022-04-13 03:30:00|1109.3|1108.7|1109.7|1108.7|1109.7|1108.7|1109.3|1108.6|0
1649820610000|2022-04-13 03:30:10|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1
1649820620000|2022-04-13 03:30:20|1109.7|1108.2|1109.6|1108.6|1109.8|1108.7|1109.6|1108.2|0
1649820630000|2022-04-13 03:30:30|1109.7|1108.7|1109.7|1108.7|1109.7|1108.9|1109.5|1108.7|5
1649820640000|2022-04-13 03:30:40|1109.8|1108.8|1110.2|1109.2|1110.2|1109.2|1109.8|1108.8|0
1649820650000|2022-04-13 03:30:50|1110.3|1108.8|1109.5|1108.5|1110.3|1108.8|1109.5|1108.5|1
1649820720000|2022-04-13 03:32:00|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|0
1649820730000|2022-04-13 03:32:10|1109.2|1108.2|1108.9|1108.3|1109.2|1108.4|1108.9|1108.2|0
1649820740000|2022-04-13 03:32:20|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|2
1649820760000|2022-04-13 03:32:40|1109|1108.4|1109.3|1108.3|1109.3|1108.4|1109|1108.2|0
1649820770000|2022-04-13 03:32:50|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1
1649820780000|2022-04-13 03:33:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1
1649820790000|2022-04-13 03:33:10|1109.6|1108.1|1109.2|1108.2|1109.6|1108.2|1109.2|1108.1|0
1649820800000|2022-04-13 03:33:20|1109|1108.4|1109.1|1108.5|1109.1|1108.5|1109|1108.4|0
1649820820000|2022-04-13 03:33:40|1110.1|1108.6|1110|1108.5|1110.1|1108.6|1110|1108.5|1
1649820830000|2022-04-13 03:33:50|1109.7|1108.7|1109.7|1108.7|1109.7|1109.1|1109.7|1108.7|0
1649820850000|2022-04-13 03:34:10|1109.5|1108.9|1109.1|1108.5|1109.7|1108.9|1109.1|1108.5|0
1649820870000|2022-04-13 03:34:30|1109|1108.4|1109|1108.4|1109.1|1108.5|1109|1108.4|1
1649820890000|2022-04-13 03:34:50|||||||||1
1649820900000|2022-04-13 03:35:00|1108.9|1108.3|1108.7|1108.1|1109.1|1108.3|1108.7|1108|0
1649820910000|2022-04-13 03:35:10|1108.6|1108|1108.3|1107.3|1108.8|1108|1108.3|1107|1
1649820920000|2022-04-13 03:35:20|1108.4|1106.9|1108.7|1107.7|1108.7|1107.7|1108.3|1106.8|1
1649820930000|2022-04-13 03:35:30|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|1
1649820940000|2022-04-13 03:35:40|1108.9|1107.9|1109|1108|1109.1|1108.1|1108.9|1107.9|0
1649820950000|2022-04-13 03:35:50|1109.1|1108.1|1108.6|1108|1109.1|1108.1|1108.6|1108|0
1649820960000|2022-04-13 03:36:00|1109|1108.3|1109.8|1108.3|1109.8|1108.5|1108.9|1108.1|4
1649820970000|2022-04-13 03:36:10|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1649820980000|2022-04-13 03:36:20|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1649820990000|2022-04-13 03:36:30|1108.9|1107.8|1109.3|1107.8|1109.3|1107.8|1108.9|1107.8|3
1649821010000|2022-04-13 03:36:50|1108.9|1108.3|1109.1|1108.1|1109.4|1108.4|1108.9|1107.9|1
1649821020000|2022-04-13 03:37:00|||||||||2
1649821070000|2022-04-13 03:37:50|1109|1108|1108.7|1107.7|1109|1108.1|1108.6|1107.7|0
1649821080000|2022-04-13 03:38:00|1108.5|1107.9|1108.7|1107.7|1108.7|1107.9|1108.5|1107.7|0
1649821090000|2022-04-13 03:38:10|1108.5|1107.9|1108.4|1107.8|1108.5|1107.9|1108.4|1107.8|0
1649821120000|2022-04-13 03:38:40|1108.5|1107.9|1108.7|1107.7|1108.7|1107.9|1108.5|1107.7|1
1649821130000|2022-04-13 03:38:50|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1649821140000|2022-04-13 03:39:00|1108.7|1108.1|1108.9|1108.3|1108.9|1108.3|1108.7|1108.1|0
1649821160000|2022-04-13 03:39:20|1109.2|1108.2|1109|1108.4|1109.2|1108.4|1109|1108.2|2
1649821180000|2022-04-13 03:39:40|1109.2|1108.2|1109.1|1108.1|1109.2|1108.2|1109.1|1108.1|0
1649821200000|2022-04-13 03:40:00|||||||||3
1649821210000|2022-04-13 03:40:10|1109|1108|1109.1|1107.6|1109.1|1108|1109|1107.6|0
1649821260000|2022-04-13 03:41:00|1108.8|1107.3|1108.6|1107.6|1108.8|1107.6|1108.6|1107.3|0
1649821290000|2022-04-13 03:41:30|1108.3|1107.3|1108.3|1106.8|1108.3|1107.3|1108.3|1106.8|0
1649821300000|2022-04-13 03:41:40|1108.1|1107.1|1108|1107.4|1108.3|1107.4|1108|1106.8|0
1649821310000|2022-04-13 03:41:50|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|0
1649821320000|2022-04-13 03:42:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|0
1649821350000|2022-04-13 03:42:30|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|2
1649821370000|2022-04-13 03:42:50|1108|1106.5|1107.8|1106.3|1108|1106.5|1107.8|1106.3|0
1649821390000|2022-04-13 03:43:10|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|0
1649821410000|2022-04-13 03:43:30|1107.1|1106.5|1107.5|1106.5|1107.5|1106.5|1107.1|1106.5|2
1649821470000|2022-04-13 03:44:30|1107.2|1106.6|1107.4|1106.8|1107.4|1106.8|1107.2|1106.6|0
1649821480000|2022-04-13 03:44:40|1107|1106.4|1107.4|1106.4|1107.4|1106.4|1107|1106.4|2
1649821490000|2022-04-13 03:44:50|1107.1|1106.5|1107.1|1106.1|1107.1|1106.5|1107|1106.1|1
1649821500000|2022-04-13 03:45:00|1107|1106|1107|1106|1107|1106|1107|1106|0
1649821510000|2022-04-13 03:45:10|1106.9|1105.9|1106.6|1106|1106.9|1106|1106.6|1105.9|0
1649821540000|2022-04-13 03:45:40|1106.5|1105.5|1106.5|1105.9|1106.5|1105.9|1106.1|1105.5|2
1649821550000|2022-04-13 03:45:50|1106.7|1105.7|1106.4|1105.8|1106.7|1105.8|1106.4|1105.7|0
1649821560000|2022-04-13 03:46:00|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|2
1649821570000|2022-04-13 03:46:10|1105.7|1104.7|1105.7|1104.7|1105.7|1104.8|1105.4|1104.6|1
1649821580000|2022-04-13 03:46:20|1105.6|1104.6|1105|1104.4|1105.7|1104.9|1105|1104.4|1
1649821590000|2022-04-13 03:46:30|1104.9|1104.3|1104.6|1104|1104.9|1104.3|1104.6|1104|9
1649821600000|2022-04-13 03:46:40|1104.8|1103.8|1104.4|1103.4|1104.8|1103.8|1104.4|1103.4|2
1649821610000|2022-04-13 03:46:50|1104.5|1103.5|1105.8|1104.3|1105.8|1104.3|1104.5|1103.5|4
1649821630000|2022-04-13 03:47:10|1105.7|1104.7|1105.9|1104.9|1105.9|1104.9|1105.7|1104.7|0
1649821640000|2022-04-13 03:47:20|1105.8|1104.8|1105.8|1105.2|1106.1|1105.2|1105.7|1104.6|0
1649821650000|2022-04-13 03:47:30|1106|1105|1106|1105|1106|1105.2|1105.7|1105|2
1649821660000|2022-04-13 03:47:40|1105.8|1104.3|1105.9|1104.9|1106|1104.9|1105.7|1104.3|0
1649821670000|2022-04-13 03:47:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1649821680000|2022-04-13 03:48:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1649821690000|2022-04-13 03:48:10|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1649821760000|2022-04-13 03:49:20|1104.9|1104.3|1105.3|1104.7|1105.3|1104.7|1104.9|1104.3|0
1649821780000|2022-04-13 03:49:40|1106|1104.5|1105.9|1104.9|1106|1104.9|1105.8|1104.5|0
1649821790000|2022-04-13 03:49:50|1105.8|1104.8|1106.1|1104.6|1106.1|1104.8|1105.8|1104.5|0
1649821870000|2022-04-13 03:51:10|1105.3|1104.7|1105.4|1104.8|1105.4|1104.8|1105.3|1104.7|0
1649821880000|2022-04-13 03:51:20|1105.9|1104.4|1106.2|1104.7|1106.2|1104.7|1105.9|1104.4|0
1649821940000|2022-04-13 03:52:20|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1649821950000|2022-04-13 03:52:30|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|0
1649822020000|2022-04-13 03:53:40|1105.9|1104.9|1105.5|1104.9|1105.9|1104.9|1105.5|1104.9|0
1649822030000|2022-04-13 03:53:50|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1
1649822040000|2022-04-13 03:54:00|1105.6|1104.6|1105.7|1104.7|1105.7|1104.7|1105.6|1104.6|0
1649822050000|2022-04-13 03:54:10|1105.5|1104.9|1105.7|1104.7|1105.7|1104.9|1105.5|1104.7|0
1649822070000|2022-04-13 03:54:30|1105.9|1104.9|1106.6|1105.6|1106.6|1105.6|1105.9|1104.9|2
1649822080000|2022-04-13 03:54:40|1106.3|1105.7|1106.1|1105.1|1106.3|1105.7|1105.5|1104.9|1
1649822090000|2022-04-13 03:54:50|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1649822100000|2022-04-13 03:55:00|1106.5|1105|1106.3|1104.8|1106.5|1105|1106.3|1104.8|0
1649822110000|2022-04-13 03:55:10|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|0
1649822130000|2022-04-13 03:55:30|1106.1|1104.6|1105.8|1104.8|1106.1|1104.8|1105.8|1104.6|0
1649822140000|2022-04-13 03:55:40|1105.7|1104.7|1104.9|1104.3|1105.7|1104.7|1104.9|1104.1|0
1649822150000|2022-04-13 03:55:50|1105|1103.5|1105.6|1104.1|1105.6|1104.1|1104.6|1103.5|2
1649822160000|2022-04-13 03:56:00|1105.5|1104.5|1106.1|1104.6|1106.1|1104.6|1105.5|1104.3|0
1649822200000|2022-04-13 03:56:40|1105.9|1104.9|1106.7|1105.2|1106.7|1105.5|1105.8|1104.9|1
1649822220000|2022-04-13 03:57:00|1106.1|1105.1|1106.1|1104.6|1106.1|1105.1|1106.1|1104.6|0
1649822230000|2022-04-13 03:57:10|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1649822290000|2022-04-13 03:58:10|1105.4|1104.8|1105.9|1104.4|1105.9|1104.8|1105.4|1104.4|0
1649822300000|2022-04-13 03:58:20|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1649822340000|2022-04-13 03:59:00|1106|1105|1106.2|1104.7|1106.3|1105.1|1106|1104.7|0
1649822410000|2022-04-13 04:00:10|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|0
1649822430000|2022-04-13 04:00:30|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1649822450000|2022-04-13 04:00:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1649822490000|2022-04-13 04:01:30|1104.7|1104.1|1105.2|1104.2|1105.2|1104.2|1104.7|1104.1|3
1649822500000|2022-04-13 04:01:40|1105.1|1104.1|1105.3|1104.3|1105.3|1104.3|1105.1|1104.1|0
1649822530000|2022-04-13 04:02:10|1105.2|1104.2|1105.5|1104.5|1105.5|1104.5|1105|1104.2|0
1649822730000|2022-04-13 04:05:30|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1649822790000|2022-04-13 04:06:30|||||||||1
1649822800000|2022-04-13 04:06:40|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1649822810000|2022-04-13 04:06:50|1105.3|1104.7|1106.3|1104.8|1106.3|1104.8|1105.3|1104.5|4
1649822820000|2022-04-13 04:07:00|1105.8|1104.7|1105.6|1104.6|1105.8|1104.7|1105.6|1104.6|1
1649822830000|2022-04-13 04:07:10|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1649822840000|2022-04-13 04:07:20|1105.4|1104.8|1105.4|1104.8|1105.8|1104.8|1105.4|1104.8|3
1649822860000|2022-04-13 04:07:40|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1649822890000|2022-04-13 04:08:10|1105.2||1105.2||1105.2||1105.2||0
1649822920000|2022-04-13 04:08:40|1105.6||1105.6||1105.6||1105.6||1
1649823000000|2022-04-13 04:10:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1649823110000|2022-04-13 04:11:50|1105.2|1104.6|1105.3|1104.3|1105.4|1104.6|1105.2|1104.3|0
1649823120000|2022-04-13 04:12:00|1105|1104.4|1105|1103.5|1105.3|1104.4|1104.4|1103.5|3
1649823130000|2022-04-13 04:12:10|1104.7|1103.7|1104.4|1103.8|1104.7|1103.9|1104.4|1103.7|0
1649823190000|2022-04-13 04:13:10|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|0
1649823240000|2022-04-13 04:14:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.3|1103.9|1103.2|2
1649823300000|2022-04-13 04:15:00|1104|1103|1104|1103|1104|1103|1104|1103|2
1649823340000|2022-04-13 04:15:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|0
1649823350000|2022-04-13 04:15:50|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|2
1649823560000|2022-04-13 04:19:20|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1649823570000|2022-04-13 04:19:30|1104.5|1103.5|1105|1103.5|1105|1103.5|1104.5|1103.3|0
1649823580000|2022-04-13 04:19:40|1105.1|1103.6|1105|1103.5|1105.1|1103.6|1105|1103.5|0
1649823600000|2022-04-13 04:20:00|1105.1|1103.6|1105|1103.5|1105.1|1103.6|1105|1103.5|0
1649823640000|2022-04-13 04:20:40|1105.1|1103.6|1104.9|1103.4|1105.1|1103.6|1104.9|1103.4|0
1649823650000|2022-04-13 04:20:50|1105|1103.5|1104.6|1103.6|1105.1|1103.6|1104.6|1103.5|0
1649823680000|2022-04-13 04:21:20|1104.3|1103.7|1104.3|1103.3|1104.3|1103.7|1104.3|1103.3|0
1649823750000|2022-04-13 04:22:30|1104.1|1103.5|1104.3|1103.3|1104.3|1103.5|1104.1|1103.2|0
1649823780000|2022-04-13 04:23:00|1104.6|1103.1|1104.6|1103.6|1104.6|1103.6|1104.6|1103.1|0
1649823790000|2022-04-13 04:23:10|1104.2|1103.2|1104.1|1103.1|1104.6|1103.2|1104.1|1102.8|4
1649823800000|2022-04-13 04:23:20|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|0
1649823810000|2022-04-13 04:23:30|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1649823830000|2022-04-13 04:23:50|1103.5|1102.7|1103.7|1102.7|1103.7|1102.7|1103.5|1102.7|3
1649823840000|2022-04-13 04:24:00|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1649823860000|2022-04-13 04:24:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1649823870000|2022-04-13 04:24:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|1
1649823910000|2022-04-13 04:25:10|1102.7|1102.1|1102.3|1101.3|1102.9|1102.1|1102.1|1101.1|4
1649823920000|2022-04-13 04:25:20|1102.1|1101.1|1101.7|1101.1|1102.1|1101.1|1101.7|1101.1|5
1649823930000|2022-04-13 04:25:30|1101.6|1101|1101.5|1100.9|1101.6|1101|1101.4|1100.8|2
1649823940000|2022-04-13 04:25:40|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1649823950000|2022-04-13 04:25:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1649823960000|2022-04-13 04:26:00|1101.2|1100.6|1101.3|1100.7|1101.6|1100.8|1101.2|1100.6|5
1649823970000|2022-04-13 04:26:10|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1649823980000|2022-04-13 04:26:20|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|2
1649823990000|2022-04-13 04:26:30|1101.5|1100.9|1101.4|1100.8|1101.7|1100.9|1101.4|1100.7|0
1649824000000|2022-04-13 04:26:40|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1649824010000|2022-04-13 04:26:50|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|1
1649824020000|2022-04-13 04:27:00|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.4|1100.6|1
1649824060000|2022-04-13 04:27:40|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1649824070000|2022-04-13 04:27:50|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|3
1649824080000|2022-04-13 04:28:00|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1649824090000|2022-04-13 04:28:10|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|2
1649824170000|2022-04-13 04:29:30|1101.8|1100.3|1101.8|1100.3|1101.9|1100.4|1101.8|1100.3|1
1649824180000|2022-04-13 04:29:40|1101.6|1100.6|1101.6|1100.6|1101.8|1100.8|1101.5|1100.5|0
1649824230000|2022-04-13 04:30:30|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1649824260000|2022-04-13 04:31:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1649824270000|2022-04-13 04:31:10|1102.1|1101.1|1101.7|1101.1|1102.1|1101.2|1101.7|1101.1|0
1649824280000|2022-04-13 04:31:20|1102.1||1102.1||1102.1||1102.1||0
1649824300000|2022-04-13 04:31:40|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|0
1649824320000|2022-04-13 04:32:00|1102.3|1100.8|1101.8|1100.8|1102.3|1100.9|1101.5|1100.6|0
1649824330000|2022-04-13 04:32:10|1101.7|1100.7|1102.2|1100.7|1102.2|1100.7|1101.7|1100.7|0
1649824380000|2022-04-13 04:33:00|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1649824410000|2022-04-13 04:33:30|1101.7|1100.7|1101.6|1100.6|1101.7|1100.7|1101.6|1100.6|0
1649824440000|2022-04-13 04:34:00||1100.1||1100.1||1100.1||1100.1|0
1649824480000|2022-04-13 04:34:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1649824490000|2022-04-13 04:34:50|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1649824500000|2022-04-13 04:35:00|1101.1|1100.5|1101|1100.4|1101.1|1100.5|1100.6|1100|5
1649824530000|2022-04-13 04:35:30|1101.9||1101.9||1101.9||1101.9||1
1649824540000|2022-04-13 04:35:40|1101.6|1100.6|1101.2|1100.6|1101.6|1100.8|1101.2|1100.6|0
1649824560000|2022-04-13 04:36:00|1101.1|1100.5|1101.6|1100.6|1101.6|1100.6|1101.1|1100.5|0
1649824570000|2022-04-13 04:36:10|1101.2||1101.2||1101.2||1101.2||0
1649824580000|2022-04-13 04:36:20|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|1
1649824620000|2022-04-13 04:37:00|1100.7|1100.1|1100.6|1099.6|1100.8|1100.1|1100.6|1099.6|1
1649824660000|2022-04-13 04:37:40|1100.3|1099.7|1101|1100.4|1101|1100.4|1100.2|1099.6|13
1649824670000|2022-04-13 04:37:50|1101.1|1100.1|1100.3|1099.7|1101.1|1100.1|1100.3|1099.7|1
1649824680000|2022-04-13 04:38:00|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1649824700000|2022-04-13 04:38:20|||||||||2
1649824710000|2022-04-13 04:38:30|1100.1|1099.5|1100.1|1099.5|1100.2|1099.6|1100.1|1099.5|0
1649824740000|2022-04-13 04:39:00|||||||||1
1649824760000|2022-04-13 04:39:20|1100.2|1099.6|1100.5|1099.5|1100.5|1099.8|1100.2|1099.5|3
1649824800000|2022-04-13 04:40:00|1100.6|1099.6|1100.7|1099.7|1101.1|1100.1|1100.6|1099.6|1
1649824860000|2022-04-13 04:41:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649824890000|2022-04-13 04:41:30|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1649824920000|2022-04-13 04:42:00|1100.2|1099.6|1100.2|1099.2|1100.5|1099.6|1100.2|1099.2|0
1649824930000|2022-04-13 04:42:10|1100|1099.4|1100.9|1099.4|1100.9|1099.4|1100|1099.2|0
1649824950000|2022-04-13 04:42:30|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649824960000|2022-04-13 04:42:40|1101.1|1099.6|1101|1099.5|1101.1|1099.8|1100.8|1099.5|0
1649824980000|2022-04-13 04:43:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649825030000|2022-04-13 04:43:50|1100.7|1099.2|1100.7|1099.2|1100.8|1099.3|1100.7|1099.2|0
1649825040000|2022-04-13 04:44:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649825330000|2022-04-13 04:48:50|||||||||1
1649825390000|2022-04-13 04:49:50|1100.7|1099.2|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|0
1649825400000|2022-04-13 04:50:00|1100.6|1099.6|1100.5|1099.5|1100.7|1099.6|1100.5|1099.2|1
1649825490000|2022-04-13 04:51:30|1101.3|1100.3|1101.1|1100.5|1101.3|1100.5|1101.1|1100.3|1
1649825530000|2022-04-13 04:52:10|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1649825550000|2022-04-13 04:52:30|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1
1649825560000|2022-04-13 04:52:40|1101.1|1100.1|1101.3|1100.3|1101.3|1100.3|1101.1|1099.8|0
1649825590000|2022-04-13 04:53:10|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1649825600000|2022-04-13 04:53:20|1101|1100.4|1101.3|1100.3|1101.3|1100.4|1101|1100.3|2
1649825620000|2022-04-13 04:53:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1649825640000|2022-04-13 04:54:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1649825710000|2022-04-13 04:55:10|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1649825720000|2022-04-13 04:55:20|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1649825730000|2022-04-13 04:55:30|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|1
1649825760000|2022-04-13 04:56:00|1100.9|1100.3|1101.1|1100.1|1101.1|1100.3|1100.9|1100.1|0
1649825770000|2022-04-13 04:56:10|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1649825780000|2022-04-13 04:56:20|1101|1100.4|1101.3|1100.3|1101.3|1100.5|1101|1100.3|1
1649825790000|2022-04-13 04:56:30|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|0
1649825800000|2022-04-13 04:56:40|1100.9|1100.3|1101|1100|1101|1100.4|1100.9|1100|0
1649825810000|2022-04-13 04:56:50|1100.7|1100.1|1100.7|1099.7|1100.9|1100.1|1100.7|1099.7|0
1649825820000|2022-04-13 04:57:00|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1649825830000|2022-04-13 04:57:10||1099.5||1099.5||1099.5||1099.5|0
1649825840000|2022-04-13 04:57:20|1100.4|1099.4|1099.8|1099.2|1100.4|1099.5|1099.6|1099|27
1649825850000|2022-04-13 04:57:30|1099.7|1099.1|1100.4|1098.9|1100.4|1099.1|1099.7|1098.9|0
1649825860000|2022-04-13 04:57:40|1100.2|1099.2|1100.9|1099.4|1100.9|1099.7|1100.2|1099.2|0
1649825870000|2022-04-13 04:57:50|1100.8|1099.8|1100.9|1099.4|1101|1099.8|1100.8|1099.4|0
1649825880000|2022-04-13 04:58:00|1100.7|1099.7|1101.3|1099.8|1101.7|1100.2|1100.7|1099.7|1
1649825890000|2022-04-13 04:58:10|1101.4|1099.9|1101.5|1100|1101.5|1100|1101.4|1099.9|0
1649825900000|2022-04-13 04:58:20|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649825990000|2022-04-13 04:59:50|1101.4|1100.4|1101.3|1100.3|1101.4|1100.4|1101.3|1100.3|0
1649826000000|2022-04-13 05:00:00|1100.9|1099.8|1100.9|1100.3|1101.1|1100.3|1100.9|1099.8|0
1649826010000|2022-04-13 05:00:10|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|0
1649826040000|2022-04-13 05:00:40|1100.4|1099.8|1100.1|1099.1|1100.4|1099.8|1100.1|1099.1|1
1649826060000|2022-04-13 05:01:00|1099.8|1099.2|1100.1|1099.1|1100.1|1099.2|1099.8|1099|0
1649826080000|2022-04-13 05:01:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1649826090000|2022-04-13 05:01:30|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1649826100000|2022-04-13 05:01:40|1100|1099|1099.9|1099.3|1100|1099.3|1099.8|1099|0
1649826110000|2022-04-13 05:01:50|1100|1099.4|1100.4|1099.4|1100.4|1099.4|1100|1099.4|1
1649826120000|2022-04-13 05:02:00|1099.9|1099.3|1099.8|1099.2|1100|1099.3|1099.7|1099|2
1649826130000|2022-04-13 05:02:10|1099.9|1099.3|1100|1099|1100.6|1099.8|1099.9|1099|2
1649826140000|2022-04-13 05:02:20|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1649826150000|2022-04-13 05:02:30|1099.8|1099.2|1099.9|1098.9|1099.9|1099.2|1099.8|1098.9|1
1649826200000|2022-04-13 05:03:20|1100.3|1098.8|1100.1|1099.1|1100.3|1099.1|1100.1|1098.8|0
1649826210000|2022-04-13 05:03:30|1100.3|1098.8|1100.3|1098.8|1100.3|1099.1|1100.1|1098.8|0
1649826220000|2022-04-13 05:03:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1649826230000|2022-04-13 05:03:50|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1649826300000|2022-04-13 05:05:00|1100.5|1099|1100.4|1098.9|1100.5|1099|1100.4|1098.9|2
1649826330000|2022-04-13 05:05:30||1099.4||1099.4||1099.4||1099.4|0
1649826350000|2022-04-13 05:05:50|1100.5|1099.5|1100.7|1099.2|1100.7|1099.5|1100.5|1099.2|0
1649826360000|2022-04-13 05:06:00|1100.4|1099.4|1100.4|1098.9|1100.5|1099.4|1100.4|1098.9|0
1649826370000|2022-04-13 05:06:10|1100.5|1099|1100.7|1099.2|1100.7|1099.2|1100.5|1099|0
1649826380000|2022-04-13 05:06:20|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1649826390000|2022-04-13 05:06:30|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1649826400000|2022-04-13 05:06:40|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1649826410000|2022-04-13 05:06:50|1100.6|1099.1|1100.6|1099.6|1100.6|1099.6|1100.6|1099.1|0
1649826420000|2022-04-13 05:07:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1649826430000|2022-04-13 05:07:10|1100.1|1099.5|1100.7|1099.2|1100.7|1099.5|1100.1|1099.1|0
1649826510000|2022-04-13 05:08:30|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649826620000|2022-04-13 05:10:20|1100.7|1099.2|1100.4|1099.4|1100.8|1099.4|1100.4|1099.2|0
1649826640000|2022-04-13 05:10:40|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1649826660000|2022-04-13 05:11:00|1100.2|1099.6|1099.9|1098.9|1100.2|1099.6|1099.9|1098.9|0
1649826700000|2022-04-13 05:11:40|1099.7|1099.1|1099.9|1098.9|1099.9|1099.1|1099.7|1098.9|0
1649826740000|2022-04-13 05:12:20|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1649826760000|2022-04-13 05:12:40|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1649826800000|2022-04-13 05:13:20|1099.9|1098.4|1101.2|1099.7|1101.2|1099.7|1099.9|1098.4|3
1649826810000|2022-04-13 05:13:30|1101|1100|1101.2|1100.2|1101.2|1100.2|1101|1100|0
1649826820000|2022-04-13 05:13:40|1101|1100|1101|1100|1101|1100|1101|1100|1
1649826830000|2022-04-13 05:13:50||1099.5||1099.5||1099.5||1099.5|0
1649826850000|2022-04-13 05:14:10|1100.8|1099.8|1100.9|1099.9|1101.1|1099.9|1100.8|1099.5|0
1649826860000|2022-04-13 05:14:20|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1649826890000|2022-04-13 05:14:50|1100.9|1099.9|1101.2|1100.2|1101.3|1100.2|1100.9|1099.8|0
1649826920000|2022-04-13 05:15:20|1100.9|1100.3|1101.2|1100.2|1101.2|1100.3|1100.9|1100.2|0
1649826930000|2022-04-13 05:15:30|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|2
1649827080000|2022-04-13 05:18:00|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1
1649827090000|2022-04-13 05:18:10|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1649827120000|2022-04-13 05:18:40|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1649827130000|2022-04-13 05:18:50|1100.6|1099.6|1100.8|1099.3|1100.8|1099.7|1100.3|1099.3|1
1649827140000|2022-04-13 05:19:00|1100.6|1099.6|1100.8|1099.3|1100.8|1099.6|1100.5|1099.3|0
1649827150000|2022-04-13 05:19:10|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1649827160000|2022-04-13 05:19:20|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1649827170000|2022-04-13 05:19:30|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1649827190000|2022-04-13 05:19:50|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1
1649827200000|2022-04-13 05:20:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649827210000|2022-04-13 05:20:10|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1649827220000|2022-04-13 05:20:20|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1649827230000|2022-04-13 05:20:30|1101.2|1099.7|1100.8|1099.8|1101.2|1099.8|1100.8|1099.3|0
1649827240000|2022-04-13 05:20:40|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1649827250000|2022-04-13 05:20:50|1100.8|1100.2|1100.9|1099.4|1101.2|1100.2|1100.8|1099.4|0
1649827260000|2022-04-13 05:21:00|1101|1099.5|1100.8|1099.8|1101|1099.8|1100.7|1099.4|0
1649827270000|2022-04-13 05:21:10|1101|1100|1101.5|1100.5|1101.5|1100.5|1101|1100|14
1649827280000|2022-04-13 05:21:20|1101.4|1099.9|1100.6|1100|1101.4|1100.3|1100.6|1099.9|0
1649827290000|2022-04-13 05:21:30|1100.9|1099.4|1100.7|1099.7|1100.9|1099.7|1100.7|1099.4|1
1649827300000|2022-04-13 05:21:40|1100.5|1099.9|1100.2|1099.2|1100.5|1099.9|1100.2|1099.2|0
1649827310000|2022-04-13 05:21:50|1100.3|1099.3|1100.4|1099.8|1100.6|1099.8|1100.3|1099.3|0
1649827320000|2022-04-13 05:22:00|1100.5|1099.9|1100.7|1100.1|1100.9|1100.1|1100.5|1099.9|0
1649827330000|2022-04-13 05:22:10|1100.4|1099.8|1100.2|1099.6|1100.4|1099.8|1100.2|1099.6|0
1649827340000|2022-04-13 05:22:20|1100.3|1099.2|1100.4|1099.8|1100.4|1099.8|1100.3|1099.2|2
1649827350000|2022-04-13 05:22:30|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|2
1649827360000|2022-04-13 05:22:40|1100.2|1099.6|1100.2|1099.2|1100.5|1099.6|1100.2|1099.2|0
1649827400000|2022-04-13 05:23:20|1100.1|1099.6|1100.1|1099.1|1100.1|1099.6|1099.9|1099.1|0
1649827410000|2022-04-13 05:23:30|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1649827420000|2022-04-13 05:23:40|1100.4|1098.9|1100.2|1099.2|1100.4|1099.2|1100.2|1098.9|0
1649827440000|2022-04-13 05:24:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1649827460000|2022-04-13 05:24:20|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1649827490000|2022-04-13 05:24:50|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|0
1649827540000|2022-04-13 05:25:40|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1
1649827600000|2022-04-13 05:26:40|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1
1649827620000|2022-04-13 05:27:00|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|0
1649827630000|2022-04-13 05:27:10|1099.8|1099.2|1100.4|1098.9|1100.4|1099.2|1099.8|1098.9|6
1649827640000|2022-04-13 05:27:20|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1649827650000|2022-04-13 05:27:30|1100.4|1098.9|1100.1|1099.1|1100.4|1099.1|1100.1|1098.9|0
1649827660000|2022-04-13 05:27:40|1100.4|1098.9|1100.4|1098.9|1100.4|1099.1|1100.1|1098.8|0
1649827700000|2022-04-13 05:28:20|1100.1|1099.1|1100.7|1099.2|1100.7|1099.2|1100.1|1099.1|0
1649827740000|2022-04-13 05:29:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649827750000|2022-04-13 05:29:10|1100.7|1099.2|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|0
1649827770000|2022-04-13 05:29:30|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1649827780000|2022-04-13 05:29:40|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1649827800000|2022-04-13 05:30:00|1100.7|1099.2|1100.8|1099.3|1100.8|1099.7|1100.2|1099.2|0
1649827820000|2022-04-13 05:30:20|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1649827850000|2022-04-13 05:30:50|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1649827860000|2022-04-13 05:31:00|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1
1649827870000|2022-04-13 05:31:10|1101|1099.5|1100.8|1099.3|1101|1099.5|1100.8|1099.3|0
1649827880000|2022-04-13 05:31:20|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1649827890000|2022-04-13 05:31:30|1100.8|1099.3|1100.9|1099.4|1100.9|1099.4|1100.8|1099.3|0
1649828000000|2022-04-13 05:33:20|1100.7|1100.1|1100.8|1099.3|1101|1100.1|1100.7|1099.3|0
1649828010000|2022-04-13 05:33:30|1100.9|1099.4|1101.5|1100|1101.6|1100.1|1100.9|1099.4|2
1649828020000|2022-04-13 05:33:40|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649828040000|2022-04-13 05:34:00|1101.5|1100|1101.5|1100|1101.5|1100.3|1101.3|1100|0
1649828060000|2022-04-13 05:34:20|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649828070000|2022-04-13 05:34:30|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1649828090000|2022-04-13 05:34:50|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649828120000|2022-04-13 05:35:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1649828140000|2022-04-13 05:35:40|1101.3|1100.7|1102.3|1100.8|1102.3|1100.8|1101.3|1100.7|1
1649828170000|2022-04-13 05:36:10|1102.1|1101.1|1102.5|1101|1102.5|1101.1|1102.1|1101|0
1649828180000|2022-04-13 05:36:20|1102.2|1101.2|1102.5|1101|1102.5|1101.2|1102.2|1101|0
1649828200000|2022-04-13 05:36:40|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1649828230000|2022-04-13 05:37:10|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|0
1649828260000|2022-04-13 05:37:40|1102.3|1101.3|1102.4|1101.4|1102.4|1101.4|1102.3|1101.3|0
1649828280000|2022-04-13 05:38:00|1102.2|1101.6|1102.5|1101.5|1102.7|1101.6|1102.2|1101.2|0
1649828290000|2022-04-13 05:38:10|1102.4|1101.4|1102.5|1101|1102.5|1101.4|1102.4|1101|0
1649828300000|2022-04-13 05:38:20|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1649828310000|2022-04-13 05:38:30|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|0
1649828330000|2022-04-13 05:38:50|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1649828380000|2022-04-13 05:39:40|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|0
1649828390000|2022-04-13 05:39:50|1102.1|1101.5|1102.7|1101.7|1102.7|1101.8|1102.1|1101.5|1
1649828400000|2022-04-13 05:40:00|1102.4|1101.8|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|1
1649828430000|2022-04-13 05:40:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1649828440000|2022-04-13 05:40:40|1102.3||1102.3||1102.3||1102.3||2
1649828500000|2022-04-13 05:41:40||1101.7||1101.7||1101.7||1101.7|0
1649828510000|2022-04-13 05:41:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1649828530000|2022-04-13 05:42:10|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1649828550000|2022-04-13 05:42:30|1102.6|1101.6|1102.6|1101.6|1102.7|1101.7|1102.6|1101.6|0
1649828580000|2022-04-13 05:43:00|1102.4|1101.8|1102.6|1101.6|1102.6|1101.8|1102.4|1101.6|0
1649828590000|2022-04-13 05:43:10|1102.8|1101.8|1102.8|1101.8|1103.1|1101.8|1102.8|1101.6|0
1649828600000|2022-04-13 05:43:20|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1649828610000|2022-04-13 05:43:30|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1649828640000|2022-04-13 05:44:00|||||||||1
1649828650000|2022-04-13 05:44:10|||||||||1
1649828660000|2022-04-13 05:44:20|1102.7|1102.1|1103.1|1102.5|1103.1|1102.5|1102.7|1102.1|1
1649828690000|2022-04-13 05:44:50|1103.5|1102.4|1103.5|1102.5|1103.5|1102.5|1103.4|1102.4|2
1649828710000|2022-04-13 05:45:10|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1649828730000|2022-04-13 05:45:30|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1649828800000|2022-04-13 05:46:40|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1649828840000|2022-04-13 05:47:20|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1649828870000|2022-04-13 05:47:50|1103.6|1102.6|1103.8|1102.8|1103.8|1102.8|1103.6|1102.6|0
1649828880000|2022-04-13 05:48:00|1103.7|1103.1|1103.8|1103.2|1103.8|1103.2|1103.7|1103.1|1
1649828890000|2022-04-13 05:48:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1649828900000|2022-04-13 05:48:20|1105.6|1104.1|1104|1103|1105.6|1104.1|1103.8|1103|28
1649828920000|2022-04-13 05:48:40|1103.7|1102.7|1103.7|1103.1|1103.7|1103.1|1103.6|1102.7|2
1649828930000|2022-04-13 05:48:50|1103.8|1103.2|1103.4|1102.8|1104|1103.2|1103.4|1102.5|3
1649828940000|2022-04-13 05:49:00|1103.6|1102.6|1103.6|1102.6|1103.6|1102.8|1103.4|1102.6|1
1649828950000|2022-04-13 05:49:10|1104.1|1103|1104.2|1103.2|1104.2|1103.2|1104.1|1103|3
1649828960000|2022-04-13 05:49:20|1103.7|1102.7|1104.2|1103.2|1104.2|1103.4|1103.5|1102.6|2
1649829000000|2022-04-13 05:50:00|||||||||7
1649829040000|2022-04-13 05:50:40|1104|1103.4|1103.9|1102.4|1104|1103.4|1103.6|1102.4|2
1649829050000|2022-04-13 05:50:50|1103.6|1102.6|1103.7|1102.7|1103.7|1102.7|1103.6|1102.6|0
1649829060000|2022-04-13 05:51:00|1103.6|1102.6|1104|1103|1104.1|1103.1|1103.6|1102.6|0
1649829070000|2022-04-13 05:51:10|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1649829100000|2022-04-13 05:51:40|1103.4|1102.8|1103.5|1102.5|1103.5|1102.8|1103.4|1102.5|2
1649829120000|2022-04-13 05:52:00|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1649829130000|2022-04-13 05:52:10|1103.4|1102.4|1103.5|1102.5|1103.9|1102.7|1103.3|1102.4|0
1649829140000|2022-04-13 05:52:20|1103.6|1102.6|1104|1102.5|1104.3|1103.3|1103.6|1102.4|0
1649829200000|2022-04-13 05:53:20|1104.4|1102.9|1104|1102.5|1104.4|1102.9|1104|1102.5|2
1649829260000|2022-04-13 05:54:20|1103.7|1102.7|1104|1102.5|1104|1102.7|1103.6|1102.5|3
1649829270000|2022-04-13 05:54:30|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1649829280000|2022-04-13 05:54:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1649829290000|2022-04-13 05:54:50|1103.9|1102.4|1104|1102.5|1104|1102.5|1103.9|1102.4|0
1649829300000|2022-04-13 05:55:00|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1649829320000|2022-04-13 05:55:20|1104|1102.5|1103.3|1102.3|1104|1102.5|1103.3|1102.3|1
1649829360000|2022-04-13 05:56:00|1103.4|1102.4|1103.2|1102.6|1103.4|1102.6|1103.2|1102.3|0
1649829380000|2022-04-13 05:56:20|1103.3|1102.3|1103|1102|1103.3|1102.3|1103|1102|2
1649829390000|2022-04-13 05:56:30|1102.8|1102.2|1102.7|1102.1|1102.8|1102.2|1102.7|1102.1|0
1649829430000|2022-04-13 05:57:10|1102.8|1101.8|1102.7|1102.1|1102.8|1102.1|1102.6|1101.8|0
1649829440000|2022-04-13 05:57:20|1102.8|1101.8|1102.8|1101.8|1102.8|1102|1102.6|1101.8|0
1649829460000|2022-04-13 05:57:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1649829470000|2022-04-13 05:57:50|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1649829480000|2022-04-13 05:58:00|1102.6|1102|1102.8|1101.8|1102.8|1102|1102.6|1101.8|1
1649829490000|2022-04-13 05:58:10|1103|1102|1103|1102|1103|1102|1103|1102|2
1649829500000|2022-04-13 05:58:20|1103.3|1101.8|1103.1|1102.1|1103.3|1102.1|1103.1|1101.8|0
1649829550000|2022-04-13 05:59:10|1103.3|1101.8|1103.2|1101.7|1103.3|1101.8|1103.2|1101.7|0
1649829570000|2022-04-13 05:59:30|1103.4|1101.9|1103.1|1102.1|1103.4|1102.1|1103.1|1101.9|0
1649829590000|2022-04-13 05:59:50|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|0
1649829600000|2022-04-13 06:00:00|1103.2|1101.7|1102.6|1101.6|1103.2|1101.9|1102.6|1101.4|2
1649829610000|2022-04-13 06:00:10|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1649829630000|2022-04-13 06:00:30|1102.2|1101.6|1102.6|1101.1|1102.6|1101.7|1101.9|1101.1|4
1649829640000|2022-04-13 06:00:40|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|0
1649829650000|2022-04-13 06:00:50|1102.2|1101.2|1102.1|1101.1|1102.2|1101.2|1101.3|1100.5|2
1649829660000|2022-04-13 06:01:00|1102|1101.4|1102.6|1101.6|1102.6|1101.8|1102|1101.4|0
1649829670000|2022-04-13 06:01:10|1102.7|1101.7|1102.9|1101.4|1103.8|1102.7|1102.6|1101.2|9
1649829680000|2022-04-13 06:01:20|1102.6|1101.6|1102.7|1101.2|1102.7|1101.6|1102.6|1101.2|0
1649829690000|2022-04-13 06:01:30|1102.6|1101.1|1102.2|1101.2|1102.6|1101.3|1102.2|1101.1|0
1649829700000|2022-04-13 06:01:40|1102.5|1101|1101.6|1100.6|1102.5|1101|1101.5|1100.5|17
1649829710000|2022-04-13 06:01:50|1101.8|1101.2|1102|1101.4|1102.2|1101.4|1101.8|1101.2|1
1649829720000|2022-04-13 06:02:00|1102.4|1101.8|1102.1|1100.6|1102.5|1101.8|1101.4|1100.6|9
1649829730000|2022-04-13 06:02:10|1102.3|1101.5|1102.8|1101.3|1102.8|1101.5|1102.1|1100.8|2
1649829740000|2022-04-13 06:02:20|1102.9|1101.4|1102.8|1101.3|1103|1102.1|1102.6|1101.3|6
1649829750000|2022-04-13 06:02:30|1102.2|1101.2|1102.5|1101.5|1102.5|1101.6|1102|1101|0
1649829760000|2022-04-13 06:02:40|1102.4|1101.8|1102.6|1101.1|1102.6|1101.8|1102.3|1101.1|0
1649829770000|2022-04-13 06:02:50|1102.5|1101|1102.5|1101|1102.5|1101|1102.2|1100.7|0
1649829820000|2022-04-13 06:03:40|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1649829840000|2022-04-13 06:04:00|1102.5|1101|1102.3|1101.3|1102.5|1101.3|1102.3|1101|0
1649829900000|2022-04-13 06:05:00|1102.6|1101.1|1102|1100.5|1102.6|1101.1|1101.8|1100.5|1
1649829910000|2022-04-13 06:05:10|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|0
1649829940000|2022-04-13 06:05:40|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|0
1649829950000|2022-04-13 06:05:50|1102|1101|1102.5|1101|1102.5|1101|1102|1100.7|0
1649829960000|2022-04-13 06:06:00|1102.4|1101.4|1102.7|1101.2|1102.7|1101.4|1102.4|1101|0
1649829970000|2022-04-13 06:06:10|1102.2|1100.7|1101.9|1100.9|1102.2|1100.9|1101.9|1100.7|1
1649829980000|2022-04-13 06:06:20|1101.8|1100.8|1101.6|1100.6|1101.8|1101|1101.6|1100.6|0
1649830020000|2022-04-13 06:07:00|1101.9|1100.4|1101.6|1100.6|1101.9|1100.6|1101.6|1100.4|0
1649830030000|2022-04-13 06:07:10|1101.8|1100.3|1101.4|1100.4|1101.8|1100.4|1101.4|1100.3|0
1649830040000|2022-04-13 06:07:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1649830050000|2022-04-13 06:07:30|1101.8|1100.3|1101.6|1100.6|1101.8|1100.6|1101.6|1100.3|0
1649830080000|2022-04-13 06:08:00|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1649830090000|2022-04-13 06:08:10|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1649830110000|2022-04-13 06:08:30|1101.7|1100.2|1101.8|1100.3|1101.8|1100.3|1101.7|1100.2|0
1649830120000|2022-04-13 06:08:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1649830140000|2022-04-13 06:09:00|1101.8|1100.3|1101.2|1100.6|1101.8|1100.6|1101.2|1100.3|2
1649830200000|2022-04-13 06:10:00|||||||||1
1649830210000|2022-04-13 06:10:10|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.7|1099.7|3
1649830220000|2022-04-13 06:10:20|1100.8|1099.8|1100.7|1099.7|1100.8|1099.8|1100.7|1099.7|1
1649830230000|2022-04-13 06:10:30|1100.5|1099.9|1100.9|1099.9|1101.3|1100.1|1100.1|1099.5|19
1649830260000|2022-04-13 06:11:00|1101.1|1100.5|1101.3|1099.8|1101.3|1100.5|1101|1099.7|0
1649830270000|2022-04-13 06:11:10|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1649830280000|2022-04-13 06:11:20|1101.2|1099.7|1101.1|1099.6|1101.2|1099.7|1101.1|1099.6|0
1649830300000|2022-04-13 06:11:40|1100.8|1099.8|1101|1100|1101|1100|1100.8|1099.8|0
1649830310000|2022-04-13 06:11:50||1100.4||1100.4||1100.4||1100.4|0
1649830320000|2022-04-13 06:12:00|1101.1|1100.1|1100.5|1099.9|1101.1|1100.1|1100.5|1099.6|0
1649830330000|2022-04-13 06:12:10|1100.7|1099.7|1100.8|1099.8|1100.8|1099.8|1100.7|1099.7|0
1649830350000|2022-04-13 06:12:30|1100.6|1100|1101.1|1100.1|1101.1|1100.1|1100.6|1100|1
1649830360000|2022-04-13 06:12:40|1101|1100|1101|1100|1101|1100|1100.9|1099.9|0
1649830370000|2022-04-13 06:12:50|1100.9|1099.9|1100.5|1099.5|1100.9|1099.9|1100.5|1099.5|10
1649830380000|2022-04-13 06:13:00|1100.3|1099.7|1100.6|1100|1100.6|1100|1100.3|1099.5|1
1649830390000|2022-04-13 06:13:10|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|0
1649830400000|2022-04-13 06:13:20|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1649830410000|2022-04-13 06:13:30|1100.6|1100|1100.6|1100|1100.7|1100.1|1100.6|1100|1
1649830430000|2022-04-13 06:13:50|1100.4|1099.8|1100.6|1100|1100.7|1100|1100.4|1099.7|0
1649830440000|2022-04-13 06:14:00|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1649830450000|2022-04-13 06:14:10|1100.4|1099.8|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|0
1649830460000|2022-04-13 06:14:20|1100.4|1099.8|1100.7|1099.7|1100.7|1099.9|1100.4|1099.7|0
1649830470000|2022-04-13 06:14:30|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1649830480000|2022-04-13 06:14:40|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1649830490000|2022-04-13 06:14:50|1100.5|1099.9|1100.7|1099.7|1100.7|1099.9|1100.5|1099.7|0
1649830500000|2022-04-13 06:15:00|1100.9|1099.4|1100.5|1099.5|1100.9|1099.5|1100.5|1099.4|0
1649830530000|2022-04-13 06:15:30|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1649830540000|2022-04-13 06:15:40|1100.5|1099.9|1101.1|1099.6|1101.2|1099.9|1100.5|1099.6|1
1649830550000|2022-04-13 06:15:50|1101.3|1099.8|1101.3|1099.8|1101.3|1100.1|1101|1099.8|0
1649830560000|2022-04-13 06:16:00|1100.8|1099.6|1101.1|1099.6|1101.1|1099.6|1100.8|1099.6|1
1649830580000|2022-04-13 06:16:20|1100.8|1099.8|1101.1|1099.6|1101.1|1099.8|1100.8|1099.5|0
1649830590000|2022-04-13 06:16:30|1101.3|1099.8|1101.1|1099.6|1101.3|1099.8|1101.1|1099.6|0
1649830600000|2022-04-13 06:16:40|1101.2|1099.7|1101.2|1099.7|1101.4|1100.2|1101.2|1099.7|0
1649830610000|2022-04-13 06:16:50|1101.3|1099.8|1101.2|1099.7|1101.3|1099.8|1101.1|1099.6|0
1649830620000|2022-04-13 06:17:00|1100.8|1100.2|1101.1|1099.6|1101.2|1100.2|1100.8|1099.6|0
1649830630000|2022-04-13 06:17:10|1100.9|1099.4|1101.4|1100.4|1101.4|1100.4|1100.9|1099.4|1
1649830650000|2022-04-13 06:17:30|1101.3|1100.3|1101.4|1099.9|1101.4|1100.3|1101.3|1099.9|0
1649830670000|2022-04-13 06:17:50|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1649830710000|2022-04-13 06:18:30|1101.4|1099.9|1101.6|1100.1|1101.6|1100.2|1101.2|1099.9|0
1649830720000|2022-04-13 06:18:40|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|0
1649830730000|2022-04-13 06:18:50|1101.7|1100.7|1101.7|1100.2|1102.1|1100.8|1101.7|1100.2|0
1649830740000|2022-04-13 06:19:00|1101.9|1100.4|1101.2|1100.2|1101.9|1100.8|1101.2|1100.2|1
1649830750000|2022-04-13 06:19:10|1101.1|1100.5|1101.6|1100.1|1101.6|1100.5|1101.1|1100.1|0
1649830770000|2022-04-13 06:19:30|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1649830780000|2022-04-13 06:19:40|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649830810000|2022-04-13 06:20:10|1101.3|1100.3|1101.2|1100.2|1101.3|1100.3|1101.2|1100.2|0
1649830820000|2022-04-13 06:20:20|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1649830830000|2022-04-13 06:20:30|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|0
1649830840000|2022-04-13 06:20:40|1100.7|1099.9|1101.2|1100.2|1101.2|1100.2|1100.6|1099.9|0
1649830850000|2022-04-13 06:20:50|1100.9|1100.3|1101.2|1100.2|1101.6|1100.4|1100.9|1099.8|0
1649830860000|2022-04-13 06:21:00|1101.1|1100.1|1100.7|1099.7|1101.1|1100.1|1100.7|1099.7|0
1649830870000|2022-04-13 06:21:10|1100.5|1099.9|1100.4|1099.4|1100.5|1099.9|1100.4|1099.4|1
1649830880000|2022-04-13 06:21:20|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1649830890000|2022-04-13 06:21:30|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|0
1649830900000|2022-04-13 06:21:40|1100|1099|1100|1099|1100|1099|1100|1099|0
1649830920000|2022-04-13 06:22:00|1099.9|1099.3|1100|1099|1100.4|1099.3|1099.9|1098.9|1
1649830930000|2022-04-13 06:22:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1649830940000|2022-04-13 06:22:20|1099.6|1098.6|1099.4|1098.4|1099.6|1098.6|1099.2|1098.4|0
1649830950000|2022-04-13 06:22:30|1099.2|1098.6|1099.4|1098.4|1099.4|1098.6|1099.2|1098.4|0
1649830970000|2022-04-13 06:22:50|1099.5|1098.5|1099.8|1098.3|1099.8|1098.5|1099.5|1098.3|0
1649830980000|2022-04-13 06:23:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1649830990000|2022-04-13 06:23:10|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1649831000000|2022-04-13 06:23:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1649831010000|2022-04-13 06:23:30|1099.5|1098.9|1099.5|1098.5|1099.5|1098.9|1099.4|1098.4|0
1649831020000|2022-04-13 06:23:40|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1649831030000|2022-04-13 06:23:50|1099.3|1098.3|1099.3|1097.8|1099.3|1098.3|1099.3|1097.8|0
1649831040000|2022-04-13 06:24:00|1098.9|1097.9|1096.9|1095.9|1098.9|1097.9|1096.9|1095.9|10
1649831050000|2022-04-13 06:24:10|1096.8|1095.8|1096.3|1095.7|1096.9|1095.9|1096.3|1095.5|0
1649831060000|2022-04-13 06:24:20|1096.4|1095.8|1097.4|1095.9|1097.4|1095.9|1096.2|1095.6|3
1649831070000|2022-04-13 06:24:30|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1649831080000|2022-04-13 06:24:40|1097.4|1095.9|1097.3|1095.8|1097.4|1095.9|1097.3|1095.8|0
1649831090000|2022-04-13 06:24:50|1097|1096|1097|1096|1097.3|1096|1097|1095.8|0
1649831100000|2022-04-13 06:25:00|1097.3|1095.8|1096.3|1095.3|1097.3|1096.1|1096.3|1095.3|1
1649831110000|2022-04-13 06:25:10|1096.7|1095.2|1096.4|1095.4|1096.7|1095.5|1096.1|1095.1|0
1649831120000|2022-04-13 06:25:20|1096.8|1095.8|1097|1096|1097.2|1096|1096.8|1095.6|0
1649831130000|2022-04-13 06:25:30|1096.8|1096.2|1096.9|1095.4|1096.9|1096.2|1096.8|1095.4|0
1649831140000|2022-04-13 06:25:40|1096.8|1095.3|1096.7|1095.7|1096.9|1095.8|1096.7|1095.3|0
1649831150000|2022-04-13 06:25:50|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|0
1649831160000|2022-04-13 06:26:00|1096.9|1095.9|1096.7|1096.1|1096.9|1096.1|1096.7|1095.9|2
1649831170000|2022-04-13 06:26:10|1098.2|1096.7|1097.7|1096.2|1098.2|1096.8|1097.3|1096.1|8
1649831180000|2022-04-13 06:26:20|1097.4|1096.4|1097.4|1095.9|1097.4|1096.5|1097|1095.8|1
1649831190000|2022-04-13 06:26:30|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1649831200000|2022-04-13 06:26:40|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1649831210000|2022-04-13 06:26:50|1097|1096|1096.9|1096.3|1097|1096.3|1096.6|1095.9|1
1649831220000|2022-04-13 06:27:00|1096.8|1096.2|1097.5|1096.5|1097.5|1096.8|1096.8|1095.8|5
1649831230000|2022-04-13 06:27:10|1097.4|1095.9|1097.6|1096.6|1097.8|1096.8|1097|1095.8|4
1649831240000|2022-04-13 06:27:20|1097.8|1097.2|1097.9|1096.9|1098.4|1097.5|1097.8|1096.5|0
1649831250000|2022-04-13 06:27:30|1098|1097|1097.9|1096.4|1098.3|1097|1097.7|1096.4|0
1649831260000|2022-04-13 06:27:40|1097.8|1096.3|1097.9|1096.4|1097.9|1096.4|1097.8|1096.3|0
1649831270000|2022-04-13 06:27:50|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1649831290000|2022-04-13 06:28:10|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1649831300000|2022-04-13 06:28:20|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|0
1649831340000|2022-04-13 06:29:00|1097.9|1096.4|1097.7|1096.7|1097.9|1096.8|1097.7|1096.4|1
1649831360000|2022-04-13 06:29:20|1097.5|1096.9|1097.3|1096.3|1097.7|1096.9|1097.3|1096.3|0
1649831370000|2022-04-13 06:29:30|1097|1096|1097.3|1095.8|1097.3|1096|1097|1095.8|0
1649831380000|2022-04-13 06:29:40|1097.4|1095.9|1097.2|1096.2|1097.4|1096.2|1097.2|1095.9|0
1649831400000|2022-04-13 06:30:00|1097.4|1096.4|1097.1|1096.5|1097.4|1096.5|1097.1|1096.4|0
1649831420000|2022-04-13 06:30:20|1097.2|1095.7|1096.7|1096.1|1097.2|1096.1|1096.6|1095.7|1
1649831430000|2022-04-13 06:30:30|1096.6|1096|1097.4|1095.9|1097.5|1096|1096.6|1095.9|3
1649831440000|2022-04-13 06:30:40|1097.1|1096.1|1097|1096|1097.1|1096.1|1096.9|1095.9|0
1649831460000|2022-04-13 06:31:00|1096.9|1095.9|1096.8|1095.8|1097.2|1095.9|1096.8|1095.6|0
1649831490000|2022-04-13 06:31:30|1096.5|1095.9|1097|1096|1097|1096|1096.5|1095.9|1
1649831500000|2022-04-13 06:31:40|1097.2|1095.7|1097|1096|1097.2|1096|1096.9|1095.7|0
1649831510000|2022-04-13 06:31:50|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1649831520000|2022-04-13 06:32:00|1096.9|1095.9|1097|1096|1097|1096|1096.9|1095.9|0
1649831530000|2022-04-13 06:32:10|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1649831540000|2022-04-13 06:32:20|1097|1096|1097|1096|1097|1096|1097|1096|0
1649831570000|2022-04-13 06:32:50|1097.3|1096.3|1097|1096|1097.3|1096.3|1097|1096|0
1649831580000|2022-04-13 06:33:00|1097.1|1096.1|1097|1096.4|1097.2|1096.5|1097|1096.1|1
1649831590000|2022-04-13 06:33:10|1097.1|1096.5|1097|1096.4|1097.1|1096.5|1097|1096.4|1
1649831600000|2022-04-13 06:33:20|1097.3|1096.3|1097.1|1096.5|1097.8|1096.5|1097.1|1096.3|1
1649831620000|2022-04-13 06:33:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1649831630000|2022-04-13 06:33:50|1097.1|1096.5|1097.7|1096.7|1097.7|1096.7|1097.1|1096.5|1
1649831640000|2022-04-13 06:34:00|1097.2|1096.6|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|1
1649831670000|2022-04-13 06:34:30|1097.5|1096.5|1097.3|1096.3|1097.5|1096.5|1097.3|1096.3|0
1649831680000|2022-04-13 06:34:40|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1096.9|1096.2|0
1649831700000|2022-04-13 06:35:00|1097.5|1096.5|1097|1096.4|1097.5|1096.5|1096.9|1096.3|0
1649831720000|2022-04-13 06:35:20|1097.5|1096.9|1097.2|1096.6|1097.5|1096.9|1097.2|1096.6|1
1649831750000|2022-04-13 06:35:50||1096.2||1096.2||1096.2||1096.2|1
1649831770000|2022-04-13 06:36:10|1096.6|1096|1096.1|1095.1|1097.4|1096.1|1096.1|1095.1|9
1649831790000|2022-04-13 06:36:30|1095.6|1095|1094.6|1094|1095.6|1095|1094.6|1093.9|7
1649831800000|2022-04-13 06:36:40|1094.4|1093.8|1094.6|1093.6|1094.8|1093.8|1094.3|1093.6|1
1649831810000|2022-04-13 06:36:50|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|7
1649831820000|2022-04-13 06:37:00|1094|1092.5|1093.6|1092.6|1094.2|1093|1093.6|1092.3|4
1649831830000|2022-04-13 06:37:10|1094.1|1093.1|1095.3|1093.8|1095.3|1094|1094.1|1093.1|5
1649831840000|2022-04-13 06:37:20|1095.1|1093.6|1094.8|1093.3|1095.1|1093.6|1094.4|1092.9|15
1649831850000|2022-04-13 06:37:30|1095|1093.5|1095|1093.5|1095|1093.5|1094.9|1093.4|0
1649831860000|2022-04-13 06:37:40|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1649831870000|2022-04-13 06:37:50|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1649831880000|2022-04-13 06:38:00|1094.7|1093.4|1094.8|1093.3|1094.9|1093.4|1094.7|1093.3|5
1649831890000|2022-04-13 06:38:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1649831900000|2022-04-13 06:38:20|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1649831910000|2022-04-13 06:38:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1649831920000|2022-04-13 06:38:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1
1649831930000|2022-04-13 06:38:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1649831960000|2022-04-13 06:39:20|1094.3|1093.7|1094.8|1093.8|1095.1|1093.8|1094.3|1093.6|2
1649832010000|2022-04-13 06:40:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1649832040000|2022-04-13 06:40:40|1094.6|1094|1094.8|1094.2|1095|1094.2|1094.6|1093.8|1
1649832060000|2022-04-13 06:41:00|1095|1094|1094.2|1093.6|1095|1094|1094.2|1093.6|0
1649832070000|2022-04-13 06:41:10|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1
1649832080000|2022-04-13 06:41:20|1095|1094|1095|1094|1095|1094|1095|1094|0
1649832090000|2022-04-13 06:41:30|1095.2|1093.7|1094.8|1093.8|1095.2|1093.8|1094.8|1093.7|0
1649832120000|2022-04-13 06:42:00|1094.6|1094|1095|1094.4|1095.3|1094.5|1094.5|1093.8|4
1649832130000|2022-04-13 06:42:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1649832150000|2022-04-13 06:42:30|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1649832170000|2022-04-13 06:42:50|1094.1|1093.5|1094.2|1092.7|1094.4|1093.5|1094|1092.6|8
1649832180000|2022-04-13 06:43:00|1093.9|1092.9|1093.6|1093|1094|1093|1093.6|1092.9|0
1649832190000|2022-04-13 06:43:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1649832200000|2022-04-13 06:43:20|1093.9|1093.3|1094.5|1093.5|1094.5|1093.5|1093.9|1093.3|5
1649832220000|2022-04-13 06:43:40|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1649832230000|2022-04-13 06:43:50|1094.5|1093.5|1094.4|1093.4|1094.5|1093.5|1094.4|1093.4|0
1649832250000|2022-04-13 06:44:10|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.4|1093.4|0
1649832260000|2022-04-13 06:44:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1649832270000|2022-04-13 06:44:30|1094.5|1093.9|1094.1|1092.6|1094.6|1093.9|1094.1|1092.6|1
1649832280000|2022-04-13 06:44:40|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1649832300000|2022-04-13 06:45:00|1094.8|1093.3|1094.7|1093.2|1094.8|1093.3|1094.5|1093|2
1649832410000|2022-04-13 06:46:50|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|0
1649832420000|2022-04-13 06:47:00|1094.1||1094.1||1094.1||1094.1||0
1649832430000|2022-04-13 06:47:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1649832440000|2022-04-13 06:47:20|1093.7|1093.1|1093.4|1092.8|1093.7|1093.1|1093.4|1092.8|0
1649832450000|2022-04-13 06:47:30|1093.5|1092.5|1093.8|1092.8|1093.8|1092.8|1093.3|1092.1|2
1649832460000|2022-04-13 06:47:40|1093.5|1092.9|1093.9|1092.4|1094.2|1092.9|1093.5|1092.4|0
1649832480000|2022-04-13 06:48:00|1094.3|1092.8|1094|1093|1094.3|1093|1094|1092.8|0
1649832490000|2022-04-13 06:48:10|1094.3|1092.8|1094.3|1092.8|1094.4|1092.9|1094.3|1092.8|0
1649832500000|2022-04-13 06:48:20|1094|1093|1094.1|1092.6|1094.3|1093|1094|1092.6|1
1649832540000|2022-04-13 06:49:00|1094.4|1092.9|1094.3|1092.8|1094.4|1092.9|1094.3|1092.8|0
1649832550000|2022-04-13 06:49:10|1094|1093|1094.3|1092.8|1094.4|1093|1094|1092.8|0
1649832560000|2022-04-13 06:49:20|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|0
1649832570000|2022-04-13 06:49:30|1094.3|1093.3|1094.1|1092.6|1094.3|1093.3|1094.1|1092.6|0
1649832580000|2022-04-13 06:49:40|1093.6|1093|1093.5|1092.5|1093.6|1093|1093.5|1092.5|0
1649832590000|2022-04-13 06:49:50|1093.4|1092.8|1094.2|1092.7|1094.2|1092.8|1093.4|1092.5|1
1649832600000|2022-04-13 06:50:00|1093.8|1092.8|1093.7|1092.7|1093.8|1092.8|1093.7|1092.7|0
1649832620000|2022-04-13 06:50:20|1093.3|1092.3|1093.6|1092.1|1093.6|1092.3|1093.3|1092.1|0
1649832630000|2022-04-13 06:50:30|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1649832640000|2022-04-13 06:50:40|1093.4|1092.4|1091.2|1090.6|1093.4|1092.4|1091.1|1090.2|2
1649832660000|2022-04-13 06:51:00|1091.3|1090.7|1092.8|1091.3|1092.8|1091.3|1091.3|1090.7|7
1649832680000|2022-04-13 06:51:20|1092.5|1091.5|1091.7|1091.1|1092.5|1091.7|1091.7|1091.1|4
1649832690000|2022-04-13 06:51:30|1092|1091.4|1091.9|1090.9|1092|1091.4|1091.8|1090.9|0
1649832700000|2022-04-13 06:51:40|1091.8|1091.2|1091.7|1091.1|1091.8|1091.2|1091.6|1091|3
1649832710000|2022-04-13 06:51:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1649832720000|2022-04-13 06:52:00|1092.2|1091.6|1091.6|1091|1092.2|1091.6|1091.6|1090.9|6
1649832730000|2022-04-13 06:52:10|1091.7|1090.7|1092.2|1091.6|1092.4|1091.6|1091.7|1090.4|4
1649832860000|2022-04-13 06:54:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1
1649832870000|2022-04-13 06:54:30|||||||||2
1649832900000|2022-04-13 06:55:00|1091.9|1091.3|1092|1091|1092|1091.3|1091.9|1091|0
1649832950000|2022-04-13 06:55:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1649832960000|2022-04-13 06:56:00|1092.2|1090.7|1091.8|1090.3|1092.2|1090.8|1091.8|1090.3|0
1649832970000|2022-04-13 06:56:10|1090.5|1089.9|1091.7|1090.2|1091.7|1090.2|1090.5|1089.9|4
1649832980000|2022-04-13 06:56:20|1091.5|1090|1091.3|1089.8|1091.5|1090|1091.3|1089.8|0
1649832990000|2022-04-13 06:56:30|1091|1090|1091.2|1089.7|1091.2|1090|1090.2|1089.6|4
1649833000000|2022-04-13 06:56:40|1091.1|1089.6|1090.9|1089.9|1091.2|1089.9|1090.9|1089.6|0
1649833010000|2022-04-13 06:56:50|1089.7|1088.2|1089.4|1088.4|1090.1|1088.8|1088.7|1088.1|8
1649833020000|2022-04-13 06:57:00|1088.9|1088.3|1088.1|1087.5|1089.6|1088.4|1088.1|1087.5|6
1649833030000|2022-04-13 06:57:10|1088|1087.4|1086.6|1085.1|1088|1087.4|1086.6|1085.1|12
1649833040000|2022-04-13 06:57:20|1086.5|1085|1087.3|1085.8|1087.3|1085.8|1085.9|1084.7|2
1649833050000|2022-04-13 06:57:30|1087|1086|1087|1086|1087|1086|1087|1086|0
1649833060000|2022-04-13 06:57:40||1085.5||1085.5||1085.5||1085.5|0
1649833070000|2022-04-13 06:57:50|1086.8|1085.3|1087.9|1086.4|1087.9|1086.5|1086.8|1085.3|1
1649833080000|2022-04-13 06:58:00|1087.5|1086.5|1087|1086.4|1087.5|1086.7|1087|1086.3|4
1649833090000|2022-04-13 06:58:10|1086.9|1086.3|1087.5|1086.9|1087.7|1086.9|1086.7|1085.4|9
1649833100000|2022-04-13 06:58:20|1087.6|1086.6|1087.4|1085.9|1087.6|1086.6|1087.4|1085.9|0
1649833110000|2022-04-13 06:58:30|1087.2|1085.7|1087.5|1086.5|1087.8|1086.5|1087.1|1085.7|0
1649833130000|2022-04-13 06:58:50|1087.4|1086.4|1088.1|1086.6|1088.1|1087|1087.4|1086.4|6
1649833140000|2022-04-13 06:59:00|1087.9|1086.4|1088.2|1086.7|1088.2|1086.7|1087.9|1086.4|0
1649833150000|2022-04-13 06:59:10|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1649833160000|2022-04-13 06:59:20|1088.1|1086.6|1088|1086.5|1088.1|1086.6|1087.9|1086.4|2
1649833180000|2022-04-13 06:59:40|1087.9|1086.4|1088.1|1086.6|1088.1|1086.6|1087.9|1086.4|0
1649833200000|2022-04-13 07:00:00|1088.2|1086.7|1087.4|1085.9|1088.2|1086.9|1087.4|1085.9|4
1649833260000|2022-04-13 07:01:00|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|1
1649833270000|2022-04-13 07:01:10|1087.2|1086.2|1088.1|1086.6|1088.1|1086.6|1087.2|1086.1|2
1649833300000|2022-04-13 07:01:40|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1649833310000|2022-04-13 07:01:50|1090.5|1089|1090|1089.4|1090.5|1089.4|1089.6|1089|21
1649833320000|2022-04-13 07:02:00|1089.7|1088.2|1089.5|1088|1089.7|1088.2|1089.5|1088|1
1649833330000|2022-04-13 07:02:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1649833340000|2022-04-13 07:02:20|1089.5|1088|1089.3|1088.7|1089.5|1088.7|1089.3|1088|1
1649833350000|2022-04-13 07:02:30|1089.4|1088.4|1089.5|1088|1089.5|1088.4|1089.4|1088|0
1649833400000|2022-04-13 07:03:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1649833410000|2022-04-13 07:03:30|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1649833420000|2022-04-13 07:03:40|1088.9|1087.4|1089.2|1087.7|1089.2|1087.8|1088.8|1087.3|0
1649833450000|2022-04-13 07:04:10|1089|1088|1089.3|1087.8|1089.3|1088|1089|1087.7|0
1649833480000|2022-04-13 07:04:40|1089.1|1088.1|1089.3|1087.8|1089.3|1088.1|1089.1|1087.8|0
1649833500000|2022-04-13 07:05:00|1089|1088|1088.7|1087.2|1089|1088|1087.8|1086.8|4
1649833530000|2022-04-13 07:05:30|1088.4|1087.4|1088.7|1087.2|1088.7|1087.4|1088.4|1087.1|0
1649833570000|2022-04-13 07:06:10|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1649833610000|2022-04-13 07:06:50|||||||||1
1649833620000|2022-04-13 07:07:00|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1
1649833640000|2022-04-13 07:07:20|1089.4|1088.8|1089.2|1087.7|1089.4|1088.8|1089.2|1087.7|2
1649833660000|2022-04-13 07:07:40|1088.1|1087.5|1088.3|1086.8|1088.3|1087.5|1088.1|1086.8|1
1649833670000|2022-04-13 07:07:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1649833680000|2022-04-13 07:08:00|1087.7|1087.1|1087.7|1086.7|1087.7|1087.1|1087.4|1086.6|0
1649833690000|2022-04-13 07:08:10|1087.4|1086.8|1087.3|1086.7|1087.6|1086.8|1087.3|1086.6|1
1649833700000|2022-04-13 07:08:20|1087.5|1086.5|1088.3|1087.3|1088.3|1087.3|1087.4|1086.5|0
1649833720000|2022-04-13 07:08:40|1088.6|1087.1|1088.2|1086.7|1088.6|1087.1|1088.2|1086.7|1
1649833730000|2022-04-13 07:08:50|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1649833740000|2022-04-13 07:09:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|3
1649833760000|2022-04-13 07:09:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1649833770000|2022-04-13 07:09:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1649833790000|2022-04-13 07:09:50|1086.9|1085.4|1086.7|1085.2|1086.9|1085.4|1086.7|1085.2|2
1649833800000|2022-04-13 07:10:00|1086.8|1085.3|1087.4|1085.9|1087.4|1085.9|1086.6|1085.3|1
1649833830000|2022-04-13 07:10:30|1086.7|1086.1|1087.4|1085.9|1087.4|1086.1|1086.7|1085.9|1
1649833850000|2022-04-13 07:10:50|1087.2|1086.2|1087.9|1086.4|1087.9|1086.5|1087|1086.2|0
1649833860000|2022-04-13 07:11:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1649833890000|2022-04-13 07:11:30|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1649833900000|2022-04-13 07:11:40|1088|1086.5|1088.3|1086.8|1088.3|1087|1087.6|1086.5|2
1649833910000|2022-04-13 07:11:50|1087.8|1087.2|1087.9|1086.9|1088.3|1087.2|1087.8|1086.8|0
1649833920000|2022-04-13 07:12:00|1088.1|1086.6|1088.7|1087.2|1088.7|1087.4|1087.9|1086.6|0
1649833930000|2022-04-13 07:12:10|1088.4|1087.4|1088.7|1087.2|1088.7|1087.4|1088.4|1087.2|0
1649833940000|2022-04-13 07:12:20|1088.2|1087.6|1088|1087|1088.2|1087.6|1088|1087|2
1649833950000|2022-04-13 07:12:30|1087.8|1087.2|1088.7|1087.2|1088.7|1087.2|1087.8|1087.1|1
1649833980000|2022-04-13 07:13:00|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1649834000000|2022-04-13 07:13:20|1088.9|1087.4|1088.2|1086.7|1088.9|1087.4|1088.2|1086.7|2
1649834010000|2022-04-13 07:13:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1649834040000|2022-04-13 07:14:00|1088|1086.5|1087.7|1086.2|1088|1086.5|1087.7|1086.2|1
1649834080000|2022-04-13 07:14:40|1087.4|1086.4|1087.3|1086.3|1087.4|1086.4|1087.3|1086.3|0
1649834090000|2022-04-13 07:14:50|1087.2|1086.2|1087|1086.4|1087.2|1086.4|1087|1086.2|0
1649834100000|2022-04-13 07:15:00|1087.3|1086.3|1087.2|1086.2|1087.3|1086.3|1087.2|1086.2|0
1649834110000|2022-04-13 07:15:10|1087.4|1086.4|1088|1087|1088.3|1087|1087.4|1086.2|0
1649834120000|2022-04-13 07:15:20|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1649834150000|2022-04-13 07:15:50|1087.9|1086.4|1087.5|1086|1087.9|1087.1|1087.5|1086|4
1649834170000|2022-04-13 07:16:10|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1649834180000|2022-04-13 07:16:20|1087.5|1086.9|1088|1086.5|1088.1|1086.9|1087.5|1086.5|1
1649834190000|2022-04-13 07:16:30|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1649834200000|2022-04-13 07:16:40|1087.6|1086.6|1087.6|1086.6|1087.9|1086.7|1087.6|1086.4|0
1649834210000|2022-04-13 07:16:50|1087.7|1086.7|1088|1086.5|1088|1086.7|1087.7|1086.5|0
1649834230000|2022-04-13 07:17:10|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1649834320000|2022-04-13 07:18:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1649834350000|2022-04-13 07:19:10|1089.7|1088.2|1090.2|1088.7|1090.3|1088.8|1089.7|1088.2|2
1649834360000|2022-04-13 07:19:20|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1649834370000|2022-04-13 07:19:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1649834380000|2022-04-13 07:19:40|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.6|1089.1|0
1649834390000|2022-04-13 07:19:50|||||||||1
1649834410000|2022-04-13 07:20:10|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1649834420000|2022-04-13 07:20:20|1091.1|1090.1|1091.2|1090.6|1091.3|1090.7|1091.1|1090.1|2
1649834440000|2022-04-13 07:20:40|1091.1|1090.1|1090.4|1089.4|1091.1|1090.1|1090.4|1089.4|0
1649834460000|2022-04-13 07:21:00|1091.3|1089.8|1091.7|1090.2|1091.7|1090.2|1091.3|1089.8|0
1649834490000|2022-04-13 07:21:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1649834500000|2022-04-13 07:21:40|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1649834510000|2022-04-13 07:21:50|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|0
1649834520000|2022-04-13 07:22:00|1091.3|1089.8|1091.7|1090.2|1091.7|1090.2|1090.9|1089.4|1
1649834530000|2022-04-13 07:22:10|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1
1649834550000|2022-04-13 07:22:30|1091.7|1090.2|1091.5|1090|1091.7|1090.2|1091.5|1090|0
1649834580000|2022-04-13 07:23:00|1091.7|1090.7|1092|1090.5|1092|1090.7|1091.7|1090.5|0
1649834600000|2022-04-13 07:23:20|1092.1|1090.6|1091.9|1090.9|1092.1|1090.9|1091.9|1090.6|0
1649834630000|2022-04-13 07:23:50|1092|1091.3|1091.5|1090.5|1092|1091.3|1091.5|1090.3|0
1649834640000|2022-04-13 07:24:00|1091.3|1090.7|1091.4|1089.9|1091.4|1090.7|1091.1|1089.6|0
1649834650000|2022-04-13 07:24:10|1091.2|1090.2|1091.3|1090.3|1091.3|1090.3|1091.2|1090.2|0
1649834670000|2022-04-13 07:24:30|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1649834680000|2022-04-13 07:24:40|1091.3|1090.3|1091.5|1090.9|1091.5|1090.9|1091.3|1090.3|1
1649834690000|2022-04-13 07:24:50|1092|1090.5|1092.7|1091.2|1092.7|1091.2|1092|1090.5|1
1649834700000|2022-04-13 07:25:00|1092.4|1091.4|1092.6|1091.1|1092.8|1091.4|1092.4|1091|2
1649834710000|2022-04-13 07:25:10|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1649834720000|2022-04-13 07:25:20|1092.3|1091.8|1092.1|1091.5|1092.3|1091.8|1092.1|1090.8|0
1649834730000|2022-04-13 07:25:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1649834740000|2022-04-13 07:25:40|1091.6|1091|1090.4|1089.4|1091.6|1091|1090.4|1089.4|5
1649834750000|2022-04-13 07:25:50|1090.8|1089.8|1091.2|1090.2|1091.2|1090.4|1090.8|1089.8|0
1649834760000|2022-04-13 07:26:00|1091|1090|1090.8|1089.8|1091|1090|1090.8|1089.8|0
1649834790000|2022-04-13 07:26:30|1091|1090|1091.5|1090.5|1091.5|1090.5|1091|1090|0
1649834800000|2022-04-13 07:26:40|1091.8|1090.3|1091.5|1090.5|1091.8|1090.5|1091.5|1090.2|0
1649834810000|2022-04-13 07:26:50|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1649834820000|2022-04-13 07:27:00|1091.2|1090.6|1091.1|1090.5|1091.8|1090.6|1091.1|1090.3|1
1649834830000|2022-04-13 07:27:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1649834860000|2022-04-13 07:27:40|1091.4|1090.4|1090.6|1090|1091.4|1090.4|1090.6|1090|0
1649834870000|2022-04-13 07:27:50|1090.7|1090.1|1090.6|1090|1090.7|1090.1|1090.6|1090|0
1649834880000|2022-04-13 07:28:00|1091.1|1089.6|1091.2|1089.7|1091.2|1089.7|1091.1|1089.6|1
1649834930000|2022-04-13 07:28:50|1090.8|1090.2|1090.9|1089.9|1090.9|1090.2|1090.8|1089.9|0
1649834940000|2022-04-13 07:29:00|1091|1090|1091.3|1090.3|1091.3|1090.3|1091|1090|0
1649834950000|2022-04-13 07:29:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1649834970000|2022-04-13 07:29:30|1091.3|1090.7|1092.8|1091.3|1092.8|1091.4|1091.3|1090.7|2
1649835010000|2022-04-13 07:30:10|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1649835030000|2022-04-13 07:30:30|1092.4|1091.8|1092.6|1091.6|1092.6|1091.8|1092.4|1091.6|0
1649835050000|2022-04-13 07:30:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|3
1649835060000|2022-04-13 07:31:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1649835080000|2022-04-13 07:31:20|1092.3|1090.8|1092.4|1090.9|1092.4|1090.9|1092.3|1090.8|0
1649835090000|2022-04-13 07:31:30|1092.2|1091.2|1094|1092.5|1094|1092.5|1092.2|1091.2|1
1649835100000|2022-04-13 07:31:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1649835110000|2022-04-13 07:31:50|1094|1092.5|1093|1091.5|1094|1092.5|1093|1091.5|2
1649835130000|2022-04-13 07:32:10|1092.7|1092.1|1092.6|1092|1092.9|1092.3|1092.6|1091.8|10
1649835160000|2022-04-13 07:32:40|1092.8|1091.8|1092.6|1092|1092.8|1092|1092.6|1091.8|0
1649835170000|2022-04-13 07:32:50|1092.4|1091.8|1092.7|1091.2|1092.7|1091.8|1092.4|1091.2|0
1649835180000|2022-04-13 07:33:00|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1649835190000|2022-04-13 07:33:10|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1649835210000|2022-04-13 07:33:30|1092.3|1091.3|1092.4|1091.8|1092.4|1091.8|1092.1|1091.3|0
1649835240000|2022-04-13 07:34:00|1092.7|1092.1|1092.8|1091.3|1092.8|1092.2|1092.7|1091.3|4
1649835250000|2022-04-13 07:34:10|1092.1|1091.5|1092.1|1091.1|1092.3|1091.5|1092.1|1091.1|0
1649835260000|2022-04-13 07:34:20|1092.2|1091.2|1092.1|1091.1|1092.2|1091.2|1092.1|1091.1|0
1649835270000|2022-04-13 07:34:30|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|3
1649835290000|2022-04-13 07:34:50|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1649835300000|2022-04-13 07:35:00|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1649835320000|2022-04-13 07:35:20|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1649835340000|2022-04-13 07:35:40|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1649835370000|2022-04-13 07:36:10|1093.3|1091.8|1093.1|1092.1|1093.3|1092.3|1092.9|1091.8|1
1649835390000|2022-04-13 07:36:30|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1649835400000|2022-04-13 07:36:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1649835420000|2022-04-13 07:37:00|1093.1|1092.1|1093|1091.5|1093.1|1092.1|1092.6|1091.4|1
1649835450000|2022-04-13 07:37:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.8|1092.4|1091.6|0
1649835460000|2022-04-13 07:37:40|1092.8|1091.8|1092.6|1091.6|1092.8|1091.8|1092.6|1091.6|0
1649835480000|2022-04-13 07:38:00|1092.7|1091.7|1092.7|1091.7|1093.3|1091.8|1092.7|1091.7|0
1649835510000|2022-04-13 07:38:30|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1
1649835520000|2022-04-13 07:38:40|1093.1|1092.1|1092.9|1092.3|1093.2|1092.3|1092.9|1092.1|1
1649835540000|2022-04-13 07:39:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1649835550000|2022-04-13 07:39:10|1093.2|1092.2|1093.8|1092.3|1093.8|1092.3|1093.2|1092.2|1
1649835560000|2022-04-13 07:39:20|1095.6|1094.1|1095.8|1094.3|1095.8|1094.3|1095.3|1094.1|6
1649835570000|2022-04-13 07:39:30|1096.1|1094.6|1095.7|1094.2|1096.1|1094.7|1095.7|1094.2|0
1649835580000|2022-04-13 07:39:40|1095.4|1094.4|1095.8|1094.3|1095.8|1094.4|1095.4|1094.3|1
1649835600000|2022-04-13 07:40:00|1095.9|1094.4|1095|1093.5|1095.9|1094.5|1094.8|1093.5|2
1649835610000|2022-04-13 07:40:10|1094.7|1093.7|1094.9|1093.4|1095.1|1093.7|1094.7|1093.4|1
1649835630000|2022-04-13 07:40:30|1094.6|1094|1095|1093.5|1095|1094.3|1094.6|1093.5|0
1649835640000|2022-04-13 07:40:40|1094.9|1093.4|1094.9|1093.9|1094.9|1093.9|1094.9|1093.4|0
1649835660000|2022-04-13 07:41:00|||||||||1
1649835720000|2022-04-13 07:42:00|1094.4|1092.9|1094.3|1092.8|1094.4|1092.9|1094.3|1092.8|1
1649835730000|2022-04-13 07:42:10|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|2
1649835740000|2022-04-13 07:42:20|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1649835750000|2022-04-13 07:42:30|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|0
1649835780000|2022-04-13 07:43:00|1094.5|1093.9|1094.5|1093|1094.9|1093.9|1094.5|1093|0
1649835830000|2022-04-13 07:43:50|1094.1|1093.1|1094.3|1092.8|1094.3|1093.1|1094.1|1092.8|0
1649835840000|2022-04-13 07:44:00|1093.9|1092.4|1094|1092.5|1094|1093|1093.6|1092.4|1
1649835850000|2022-04-13 07:44:10|1093.9|1092.4|1093.5|1092.5|1093.9|1092.5|1093.5|1092.4|1
1649835870000|2022-04-13 07:44:30|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1
1649835890000|2022-04-13 07:44:50|||||||||1
1649835900000|2022-04-13 07:45:00|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|2
1649835910000|2022-04-13 07:45:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1649835930000|2022-04-13 07:45:30|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|0
1649835960000|2022-04-13 07:46:00|1094.2|1093.2|1095|1093.5|1095.2|1093.9|1094.2|1093.2|2
1649835970000|2022-04-13 07:46:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1649835980000|2022-04-13 07:46:20|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1649836000000|2022-04-13 07:46:40|1095|1093.5|1094.8|1093.8|1095.1|1093.8|1094.8|1093.5|0
1649836020000|2022-04-13 07:47:00|1094.7|1093.7|1095.9|1094.9|1095.9|1094.9|1094.7|1093.7|34
1649836030000|2022-04-13 07:47:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1649836040000|2022-04-13 07:47:20|1095.6|1094.6|1096.2|1094.7|1096.2|1094.7|1095.6|1094.6|1
1649836050000|2022-04-13 07:47:30|1096|1095.4|1096.3|1095.3|1096.4|1095.4|1096|1095.3|0
1649836060000|2022-04-13 07:47:40|||||||||1
1649836070000|2022-04-13 07:47:50|1096.2|1095.6|1096.3|1095.3|1096.3|1095.6|1096.2|1095.3|0
1649836080000|2022-04-13 07:48:00|1096.2|1095.6|1096.3|1095.7|1096.4|1095.7|1096.2|1095.4|0
1649836090000|2022-04-13 07:48:10|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|3
1649836110000|2022-04-13 07:48:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1649836120000|2022-04-13 07:48:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1649836140000|2022-04-13 07:49:00|1097.3|1096.7|1097.4|1096.4|1097.4|1096.7|1097.3|1096.4|0
1649836200000|2022-04-13 07:50:00|1097.1|1096.1|1097.1|1096.5|1097.1|1096.5|1096.9|1095.9|1
1649836210000|2022-04-13 07:50:10|1097.2|1096.6|1097.4|1096.4|1097.5|1096.9|1097.2|1096.3|2
1649836250000|2022-04-13 07:50:50|1097.3|1096.3|1096.8|1096.2|1097.3|1096.3|1096.8|1096.2|1
1649836260000|2022-04-13 07:51:00|1096.9|1095.9|1097.3|1096.7|1097.5|1096.7|1096.8|1095.8|1
1649836280000|2022-04-13 07:51:20||1096.3||1096.3||1096.3||1096.3|1
1649836290000|2022-04-13 07:51:30|1097|1096.4|1097.1|1096.1|1097.2|1096.4|1097|1096.1|0
1649836300000|2022-04-13 07:51:40|1097.4|1095.9|1097.5|1096|1097.5|1096|1097.4|1095.9|0
1649836320000|2022-04-13 07:52:00|1097.2|1096.2|1096.8|1096.2|1097.2|1096.2|1096.8|1096.1|0
1649836330000|2022-04-13 07:52:10|1096.9|1095.9|1097.3|1096.3|1097.3|1096.3|1096.9|1095.6|1
1649836380000|2022-04-13 07:53:00|1097.8|1097.2|1098|1097|1098|1097.2|1097.8|1097|1
1649836400000|2022-04-13 07:53:20|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1649836410000|2022-04-13 07:53:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|2
1649836450000|2022-04-13 07:54:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1649836470000|2022-04-13 07:54:30|1098|1096.5|1098.2|1096.7|1098.5|1097|1098|1096.5|7
1649836480000|2022-04-13 07:54:40|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.2|1096.7|0
1649836490000|2022-04-13 07:54:50|1098.2|1097.2|1098.4|1096.9|1098.4|1097.2|1098.2|1096.9|0
1649836500000|2022-04-13 07:55:00|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1
1649836520000|2022-04-13 07:55:20|1098.5|1097|1098.8|1097.3|1098.8|1097.3|1098.5|1097|0
1649836550000|2022-04-13 07:55:50|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1
1649836560000|2022-04-13 07:56:00|1099.1|1097.6|1098.3|1096.8|1099.4|1097.9|1098.3|1096.8|2
1649836570000|2022-04-13 07:56:10|1097.2|1095.7|1097.8|1096.8|1098|1097.1|1097.1|1095.7|6
1649836580000|2022-04-13 07:56:20|1097.7|1096.7|1098.8|1097.3|1098.8|1097.3|1097.7|1096.7|1
1649836590000|2022-04-13 07:56:30|1098.6|1097.6|1099.3|1097.8|1099.4|1097.9|1098.6|1097.6|2
1649836600000|2022-04-13 07:56:40|1098.1|1097.5|1098.2|1096.7|1098.3|1097.5|1098.1|1096.7|0
1649836640000|2022-04-13 07:57:20|1097.8|1096.8|1097.8|1096.3|1098|1096.8|1097.7|1096.2|0
1649836650000|2022-04-13 07:57:30|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1649836660000|2022-04-13 07:57:40|1097.6|1096.1|1097.6|1096.1|1097.6|1096.1|1097.6|1096.1|0
1649836680000|2022-04-13 07:58:00|1097.7|1096.2|1097.8|1096.3|1098.2|1096.7|1097.7|1096.2|1
1649836690000|2022-04-13 07:58:10|1096.8|1096.2|1096.9|1095.4|1097|1096.2|1096.8|1095.4|1
1649836700000|2022-04-13 07:58:20|1096.8|1095.3|1096.4|1095.4|1096.8|1095.4|1096.4|1095.3|0
1649836710000|2022-04-13 07:58:30|1096.2|1095.6|1096.2|1095.6|1096.4|1095.6|1095.7|1094.7|5
1649836720000|2022-04-13 07:58:40|1096.4|1095.4|1096.7|1096.1|1096.8|1096.1|1096.4|1095.3|0
1649836730000|2022-04-13 07:58:50|1098.4|1096.9|1098.2|1096.7|1098.4|1096.9|1098.2|1096.7|1
1649836740000|2022-04-13 07:59:00|1098|1096.5|1096.9|1095.4|1098|1096.5|1096.9|1095.4|1
1649836750000|2022-04-13 07:59:10|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1649836760000|2022-04-13 07:59:20|1096.7|1095.2|1096.6|1095.1|1096.8|1095.4|1096.4|1095.1|0
1649836770000|2022-04-13 07:59:30|1096.3|1095.3|1095.9|1094.9|1096.4|1095.4|1095.9|1094.9|0
1649836780000|2022-04-13 07:59:40|1096|1095|1095.6|1094.1|1096|1095.1|1095.6|1094.1|2
1649836790000|2022-04-13 07:59:50|1095.5|1094|1096.2|1095.2|1096.2|1095.2|1095.2|1094|2
1649836800000|2022-04-13 08:00:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1649836810000|2022-04-13 08:00:10||1095||1095.4||1095.4||1095|0
1649836820000|2022-04-13 08:00:20|1096.2|1095.2|1096|1095.4|1096.5|1095.8|1096|1095.2|3
1649836830000|2022-04-13 08:00:30|1096.1|1095.5|1096.9|1095.9|1096.9|1095.9|1096.1|1095.5|2
1649836840000|2022-04-13 08:00:40|1096.8|1095.8|1097.1|1095.6|1097.1|1095.8|1096.8|1095.4|2
1649836850000|2022-04-13 08:00:50|1096.9|1095.9|1097.1|1095.6|1097.2|1095.9|1096.8|1095.5|0
1649836870000|2022-04-13 08:01:10|1096.9|1095.4|1096.7|1095.2|1096.9|1095.4|1096.7|1095.2|0
1649836880000|2022-04-13 08:01:20|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1649836910000|2022-04-13 08:01:50|||||||||3
1649836920000|2022-04-13 08:02:00|||||||||1
1649836970000|2022-04-13 08:02:50|1096.4|1095.4|1095.7|1094.2|1096.4|1095.4|1095.6|1094.2|1
1649836980000|2022-04-13 08:03:00|1095.6|1094.6|1095.1|1094.1|1095.6|1094.8|1094.4|1093.8|10
1649836990000|2022-04-13 08:03:10|1095.2|1094.2|1095.3|1094.3|1095.3|1094.3|1095.2|1094.2|0
1649837000000|2022-04-13 08:03:20|1095.4|1094.4|1095.6|1094.6|1095.6|1094.6|1095.4|1094.4|0
1649837010000|2022-04-13 08:03:30|1096.1|1095.1|1095.9|1094.9|1096.1|1095.2|1095.7|1094.8|7
1649837020000|2022-04-13 08:03:40|1096.7|1095.3|1097.1|1095.6|1097.1|1095.6|1096.7|1095.2|12
1649837050000|2022-04-13 08:04:10|1095.9|1095.3|1095.9|1094.4|1095.9|1095.3|1095.6|1094.4|8
1649837060000|2022-04-13 08:04:20|1095.1|1094.5|1095.7|1094.7|1095.7|1094.7|1095.1|1094.5|3
1649837070000|2022-04-13 08:04:30|1095.6|1094.6|1095.7|1094.7|1095.8|1094.9|1095.5|1094.3|0
1649837080000|2022-04-13 08:04:40|1096.1|1094.6|1095.9|1094.9|1096.1|1094.9|1095.9|1094.6|0
1649837090000|2022-04-13 08:04:50|1096|1095|1096.2|1095.2|1096.2|1095.4|1096|1095|1
1649837100000|2022-04-13 08:05:00|1096|1095.4|1096.9|1095.9|1096.9|1095.9|1096|1095.2|3
1649837110000|2022-04-13 08:05:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1649837120000|2022-04-13 08:05:20|1096.5|1095.9|1095.8|1094.8|1096.5|1095.9|1095.8|1094.8|3
1649837130000|2022-04-13 08:05:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1649837150000|2022-04-13 08:05:50|1095.5|1094.5|1095.4|1094.4|1095.8|1094.5|1095.4|1094.2|2
1649837160000|2022-04-13 08:06:00|1095.1|1094.5|1095.5|1094.5|1095.5|1094.5|1094.5|1093.8|3
1649837180000|2022-04-13 08:06:20|1095.8|1094.3|1095.5|1094.5|1095.8|1094.5|1095.5|1094.3|0
1649837190000|2022-04-13 08:06:30|1096.1|1094.9|1096.1|1094.6|1096.1|1094.9|1096.1|1094.6|0
1649837210000|2022-04-13 08:06:50|1095.8|1094.8|1096|1095.4|1096|1095.4|1095.8|1094.8|0
1649837220000|2022-04-13 08:07:00|1096.1|1095.5|1096.2|1095.2|1097.4|1095.9|1096.1|1095.2|7
1649837230000|2022-04-13 08:07:10|1096.1|1095.1|1096.2|1094.7|1096.2|1095.1|1096|1094.7|0
1649837250000|2022-04-13 08:07:30|1095.7||1095.7||1095.7||1095.7||0
1649837260000|2022-04-13 08:07:40|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1649837270000|2022-04-13 08:07:50|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|1
1649837280000|2022-04-13 08:08:00|1095.9|1094.4|1095.3|1094.7|1095.9|1094.8|1095.3|1094.3|0
1649837290000|2022-04-13 08:08:10|1095.2|1094.6|1096|1094.5|1096|1094.6|1094.4|1093.8|14
1649837300000|2022-04-13 08:08:20|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|2
1649837310000|2022-04-13 08:08:30|1095.8|1095.2|1095.7|1094.7|1095.9|1095.2|1095.7|1094.7|1
1649837320000|2022-04-13 08:08:40|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1649837330000|2022-04-13 08:08:50|1096.1|1095.5|1096.6|1095.6|1096.7|1095.6|1096.1|1095.2|0
1649837350000|2022-04-13 08:09:10|1096.7|1095.7|1096.7|1096.1|1096.7|1096.1|1096.7|1095.7|0
1649837360000|2022-04-13 08:09:20|1096.9|1095.9|1097.2|1096.2|1097.2|1096.4|1096.8|1095.9|1
1649837370000|2022-04-13 08:09:30|1097.1|1096.5|1097.7|1097.1|1098.1|1097.4|1096.9|1096.2|9
1649837380000|2022-04-13 08:09:40|1097.4|1096.8|1097.1|1096.1|1097.5|1096.8|1096.9|1096|10
1649837390000|2022-04-13 08:09:50|1096.9|1096.3|1097|1095.5|1097|1096.3|1096.5|1095.5|8
1649837400000|2022-04-13 08:10:00|1096.7|1095.7|1097|1095.5|1097|1095.7|1096.6|1095.5|1
1649837410000|2022-04-13 08:10:10|1096.7|1095.7|1097|1095.5|1097|1095.7|1096.6|1095.5|3
1649837420000|2022-04-13 08:10:20|1097.1|1095.6|1096.9|1095.9|1097.2|1096.3|1096.6|1095.6|1
1649837430000|2022-04-13 08:10:30|1097.1|1096.3|1097.1|1096.1|1097.1|1096.3|1097.1|1096.1|0
1649837440000|2022-04-13 08:10:40|1097.2|1096.2|1096.7|1095.7|1097.2|1096.4|1096.7|1095.5|1
1649837450000|2022-04-13 08:10:50|1096.5|1095.9|1096.3|1095.3|1096.7|1095.9|1096.3|1095.3|0
1649837460000|2022-04-13 08:11:00|1097.4|1096.4|1097.2|1096.6|1097.4|1096.6|1097.2|1096.4|4
1649837470000|2022-04-13 08:11:10|1097.1|1096.5|1097.2|1096.2|1097.2|1096.5|1096.7|1095.7|1
1649837480000|2022-04-13 08:11:20|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1649837500000|2022-04-13 08:11:40|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1649837510000|2022-04-13 08:11:50|1097.1|1096.1|1097|1096|1097.1|1096.1|1096.4|1095.8|0
1649837520000|2022-04-13 08:12:00|1096.8|1096.2|1097.8|1096.3|1097.8|1096.4|1096.8|1096.2|0
1649837530000|2022-04-13 08:12:10|1097.7|1096.2|1098.1|1096.6|1098.1|1096.6|1097.7|1096.2|1
1649837580000|2022-04-13 08:13:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1
1649837610000|2022-04-13 08:13:30|1097.9|1097.3|1097.8|1096.8|1097.9|1097.3|1097.8|1096.8|0
1649837620000|2022-04-13 08:13:40|1098.1|1096.6|1098.1|1097.1|1098.1|1097.1|1098|1096.5|10
1649837630000|2022-04-13 08:13:50|1098.3|1097.5|1098.7|1097.7|1098.7|1097.8|1098.3|1097.3|1
1649837640000|2022-04-13 08:14:00|1098.6|1097.6|1099|1097.5|1099|1097.8|1098.6|1097.5|1
1649837650000|2022-04-13 08:14:10|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1649837690000|2022-04-13 08:14:50|1098.9|1097.9|1098.9|1097.9|1098.9|1098.1|1098.5|1097.9|1
1649837700000|2022-04-13 08:15:00|1099|1098|1099|1098|1099|1098|1099|1098|0
1649837720000|2022-04-13 08:15:20|1098.9|1098.3|1099.3|1098.3|1099.3|1098.3|1098.9|1098.3|4
1649837730000|2022-04-13 08:15:30|1099.2|1098.2|1098.9|1097.9|1099.3|1098.2|1098.9|1097.6|2
1649837740000|2022-04-13 08:15:40|1099.1|1098.3|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|0
1649837750000|2022-04-13 08:15:50|1099.2|1098.6|1099.4|1098.4|1099.4|1098.6|1099.2|1098.3|0
1649837760000|2022-04-13 08:16:00|1099.5|1098.8|1099.8|1098.8|1099.9|1098.9|1099.3|1098.5|6
1649837770000|2022-04-13 08:16:10|1099.2|1098.6|1099.1|1098.1|1099.2|1098.6|1099.1|1098.1|5
1649837780000|2022-04-13 08:16:20|1099.3|1097.8|1098.8|1098.2|1099.4|1098.2|1098.8|1097.8|1
1649837790000|2022-04-13 08:16:30|1098.7|1098.1|1099|1098|1099|1098.1|1098.7|1098|0
1649837800000|2022-04-13 08:16:40|1098.8|1098.2|1098.7|1097.7|1099|1098.2|1098.7|1097.7|0
1649837820000|2022-04-13 08:17:00|1098.8|1097.8|1099|1098|1099|1098.2|1098.8|1097.8|0
1649837830000|2022-04-13 08:17:10|1099.1|1098.1|1098.7|1097.7|1099.1|1098.3|1098.7|1097.7|0
1649837840000|2022-04-13 08:17:20|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1098.2|1097.6|6
1649837850000|2022-04-13 08:17:30|1098.1|1097.5|1098.7|1097.2|1098.7|1097.7|1098.1|1097.2|3
1649837860000|2022-04-13 08:17:40|1098.8|1097.3|1098.7|1097.7|1098.8|1097.8|1098.7|1097.3|1
1649837870000|2022-04-13 08:17:50|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.7|1097.7|0
1649837880000|2022-04-13 08:18:00|1098.7|1097.7|1098.6|1097.6|1098.7|1098|1098.6|1097.6|1
1649837890000|2022-04-13 08:18:10|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1097.9|1097.3|0
1649837930000|2022-04-13 08:18:50|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1649837940000|2022-04-13 08:19:00|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|0
1649837950000|2022-04-13 08:19:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1
1649837960000|2022-04-13 08:19:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1649837980000|2022-04-13 08:19:40|1098.1|1097.5|1098.1|1097.5|1098.2|1097.6|1098.1|1097.5|0
1649837990000|2022-04-13 08:19:50|1098|1097.4|1099|1098|1099|1098|1098|1097.4|2
1649838000000|2022-04-13 08:20:00|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|0
1649838010000|2022-04-13 08:20:10|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.8|1098|0
1649838020000|2022-04-13 08:20:20|1099.2|1098.6|1100.2|1099.2|1100.2|1099.2|1099.2|1098.4|4
1649838030000|2022-04-13 08:20:30|1099.7|1099.1|1099.3|1098.7|1100.1|1099.1|1099.3|1098.7|1
1649838040000|2022-04-13 08:20:40|1099.5|1098.5|1099.3|1098.7|1099.5|1098.7|1099.3|1098.5|1
1649838050000|2022-04-13 08:20:50|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|0
1649838060000|2022-04-13 08:21:00|1099.5|1098.5|1099.3|1098.7|1099.5|1098.7|1099.3|1098.5|0
1649838070000|2022-04-13 08:21:10|1099.5|1098.5|1099.8|1098.8|1099.9|1098.8|1099.5|1098.4|1
1649838080000|2022-04-13 08:21:20|1099.5|1098.5|1099.4|1098.4|1099.5|1098.5|1099.4|1098.4|0
1649838090000|2022-04-13 08:21:30|1099.6|1098.1|1098.8|1098.2|1099.6|1098.4|1098.8|1098.1|0
1649838100000|2022-04-13 08:21:40|1098.7|1098.1|1098.9|1097.9|1098.9|1098.1|1098|1097.2|2
1649838110000|2022-04-13 08:21:50|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1649838120000|2022-04-13 08:22:00|1099|1098.4|1099.1|1098.1|1099.1|1098.4|1098.9|1098.1|1
1649838180000|2022-04-13 08:23:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1649838190000|2022-04-13 08:23:10|1099.2|1098.6|1099.4|1098.4|1099.4|1098.6|1099.2|1098.4|1
1649838200000|2022-04-13 08:23:20|1099.5|1098.5|1099.5|1098.9|1099.5|1098.9|1099.3|1098.4|0
1649838220000|2022-04-13 08:23:40|1099.6|1099|1099.6|1099|1100.2|1099.5|1099.5|1098.9|5
1649838230000|2022-04-13 08:23:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1649838240000|2022-04-13 08:24:00|1099.6|1098.6|1099.2|1098.2|1099.7|1098.9|1099|1098.2|1
1649838260000|2022-04-13 08:24:20|1099|1098.4|1098.4|1097.8|1099.2|1098.5|1098.4|1097.8|3
1649838270000|2022-04-13 08:24:30|1098.3|1097.7|1098.9|1097.9|1098.9|1098|1098|1097.4|5
1649838280000|2022-04-13 08:24:40|1098.7|1098.1|1098.7|1097.7|1098.7|1098.1|1098.3|1097.7|1
1649838290000|2022-04-13 08:24:50|1098.6|1098|1099.2|1098.2|1099.3|1098.2|1098.6|1097.7|0
1649838300000|2022-04-13 08:25:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1649838310000|2022-04-13 08:25:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1649838330000|2022-04-13 08:25:30|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|1
1649838340000|2022-04-13 08:25:40|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.4|1098.8|1
1649838350000|2022-04-13 08:25:50|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.4|1098.8|8
1649838360000|2022-04-13 08:26:00|1099.4|1098.8|1099.7|1098.2|1099.7|1098.8|1099.1|1098.2|5
1649838370000|2022-04-13 08:26:10|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1649838390000|2022-04-13 08:26:30|1099.4|1098.8|1099.3|1098.3|1099.4|1098.8|1099.3|1098.3|0
1649838420000|2022-04-13 08:27:00|1099.1|1098.5|1098.9|1098.3|1099.2|1098.5|1098.9|1098.2|0
1649838430000|2022-04-13 08:27:10|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.6|1098|2
1649838440000|2022-04-13 08:27:20|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1649838480000|2022-04-13 08:28:00||1098.6||1098.6||1098.6||1098.6|0
1649838490000|2022-04-13 08:28:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.4|0
1649838500000|2022-04-13 08:28:20|1100.2|1098.7|1099.8|1098.3|1100.2|1098.9|1099.5|1098.3|2
1649838510000|2022-04-13 08:28:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1649838520000|2022-04-13 08:28:40|1099.7|1098.7|1099.4|1098.4|1099.7|1098.8|1099.4|1098.4|0
1649838530000|2022-04-13 08:28:50|1099.6|1098.1|1099.3|1098.3|1099.6|1098.3|1099.3|1098.1|0
1649838540000|2022-04-13 08:29:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1649838550000|2022-04-13 08:29:10|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|0
1649838560000|2022-04-13 08:29:20|1099|1098|1099|1098|1099|1098|1099|1098|0
1649838570000|2022-04-13 08:29:30|1098.9|1097.9|1098.6|1098|1098.9|1098.1|1098.6|1097.8|2
1649838580000|2022-04-13 08:29:40|1098.7|1098.1|1099.4|1097.9|1099.4|1098.1|1098.7|1097.7|2
1649838600000|2022-04-13 08:30:00|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1649838610000|2022-04-13 08:30:10|1099|1097.5|1098.3|1097.3|1099|1097.9|1098.2|1097.1|0
1649838620000|2022-04-13 08:30:20|||||||||1
1649838630000|2022-04-13 08:30:30|1098.8|1098.1|1099.6|1098.1|1099.6|1098.1|1098.8|1098.1|3
1649838640000|2022-04-13 08:30:40|1099.3|1098.3|1098.8|1097.3|1099.6|1098.3|1098.8|1097.3|7
1649838650000|2022-04-13 08:30:50|1098.5|1097.9|1098.9|1097.4|1099.2|1097.9|1098.5|1097.4|0
1649838660000|2022-04-13 08:31:00|1098.6|1098|1099.1|1097.6|1099.1|1098.3|1098.6|1097.6|0
1649838670000|2022-04-13 08:31:10|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|0
1649838720000|2022-04-13 08:32:00|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1
1649838790000|2022-04-13 08:33:10|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1649838800000|2022-04-13 08:33:20|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1649838810000|2022-04-13 08:33:30|1098.7|1098.1|1099.2|1097.7|1099.2|1098.1|1098.7|1097.7|1
1649838820000|2022-04-13 08:33:40|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1649838830000|2022-04-13 08:33:50|1099|1098|1099|1098|1099|1098|1099|1098|0
1649838840000|2022-04-13 08:34:00|1098.8|1098.2|1099|1098|1099|1098.2|1098.6|1098|1
1649838870000|2022-04-13 08:34:30|1099.1|1097.6|1098.8|1097.3|1099.1|1097.6|1098.8|1097.3|1
1649838910000|2022-04-13 08:35:10|1098.3|1097.7|1098.3|1097.3|1098.5|1097.7|1098.3|1097.3|0
1649838940000|2022-04-13 08:35:40|||||||||1
1649838980000|2022-04-13 08:36:20|||||||||2
1649839030000|2022-04-13 08:37:10|1098|1097.4|1098|1097|1098.4|1097.4|1098|1096.8|0
1649839040000|2022-04-13 08:37:20|1098.2|1096.7|1098.1|1096.6|1098.2|1096.7|1098.1|1096.6|0
1649839050000|2022-04-13 08:37:30|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1649839070000|2022-04-13 08:37:50|1098.2|1096.7|1098|1097|1098.2|1097|1097.9|1096.7|0
1649839080000|2022-04-13 08:38:00||1097.4||1097.4||1097.4||1097.4|0
1649839090000|2022-04-13 08:38:10|||||||||1
1649839100000|2022-04-13 08:38:20|1098.3|1097.3|1098.4|1097.4|1098.4|1097.6|1098.2|1097.3|1
1649839110000|2022-04-13 08:38:30|1098.3|1097.3|1098.3|1097.7|1098.3|1097.7|1098.1|1097.3|1
1649839120000|2022-04-13 08:38:40|1098.2|1097.6|1098.7|1097.2|1098.7|1097.6|1098.2|1097.2|4
1649839130000|2022-04-13 08:38:50|1098.6|1097.1|1098.5|1097.9|1098.6|1097.9|1098.4|1097.1|0
1649839140000|2022-04-13 08:39:00|1098.7|1097.7|1098.4|1097.8|1098.9|1097.9|1098.4|1097.3|0
1649839150000|2022-04-13 08:39:10|1098.5|1097.9|1098.7|1097.7|1098.7|1097.9|1098.5|1097.7|4
1649839160000|2022-04-13 08:39:20|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|0
1649839170000|2022-04-13 08:39:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1649839180000|2022-04-13 08:39:40|1098.3|1096.8|1098.4|1096.9|1098.4|1096.9|1098.3|1096.8|0
1649839190000|2022-04-13 08:39:50|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1649839200000|2022-04-13 08:40:00|1098.1|1097.1|1098.2|1097.2|1098.2|1097.2|1098.1|1097.1|0
1649839210000|2022-04-13 08:40:10|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1649839220000|2022-04-13 08:40:20|1098|1097|1098|1096.5|1098.1|1097|1097.9|1096.5|0
1649839230000|2022-04-13 08:40:30|1097.9|1097.3|1097.9|1096.4|1098.1|1097.3|1097.9|1096.4|1
1649839250000|2022-04-13 08:40:50|1097.7|1096.2|1097.3|1096.3|1097.7|1096.3|1097.3|1096.2|0
1649839260000|2022-04-13 08:41:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1649839270000|2022-04-13 08:41:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|2
1649839280000|2022-04-13 08:41:20|1096.6|1096|1096.6|1095.6|1096.9|1096|1096.5|1095.4|1
1649839290000|2022-04-13 08:41:30|1096.5|1095.5|1096.5|1095.9|1096.5|1095.9|1096.4|1095.5|0
1649839300000|2022-04-13 08:41:40|1096.6|1096|1097|1096.4|1097|1096.4|1096.6|1096|3
1649839320000|2022-04-13 08:42:00|1097.3|1096.3|1097.2|1096.6|1097.3|1096.6|1097.2|1096.3|0
1649839330000|2022-04-13 08:42:10|1097.3|1096.7|1097.5|1096.9|1097.5|1096.9|1097.2|1096.6|6
1649839340000|2022-04-13 08:42:20|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1649839350000|2022-04-13 08:42:30|1097.4|1096.8|1097.7|1096.2|1097.7|1096.8|1097.4|1096.1|1
1649839360000|2022-04-13 08:42:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1649839380000|2022-04-13 08:43:00|1097.1|1096.5|1096.9|1095.9|1097.1|1096.5|1096.9|1095.9|1
1649839390000|2022-04-13 08:43:10|1096.8|1096.2|1097.1|1095.6|1097.1|1096.2|1096.8|1095.6|0
1649839400000|2022-04-13 08:43:20|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1649839410000|2022-04-13 08:43:30|1096.9|1095.4|1097|1095.5|1097|1095.5|1096.9|1095.4|0
1649839430000|2022-04-13 08:43:50|1096.8|1095.3|1096.4|1095.4|1096.8|1095.4|1096.4|1095.3|0
1649839440000|2022-04-13 08:44:00|1096.2|1095.8|1096.1|1095.5|1096.4|1095.8|1096.1|1095.4|0
1649839450000|2022-04-13 08:44:10|1095.6|1094.1|1095.2|1093.7|1095.9|1094.4|1095.1|1093.6|10
1649839460000|2022-04-13 08:44:20|1095.3|1093.8|1095.9|1094.9|1095.9|1095|1095.3|1093.8|1
1649839470000|2022-04-13 08:44:30|1096|1095|1095.9|1094.9|1096|1095|1095.9|1094.9|0
1649839490000|2022-04-13 08:44:50|1096|1095.3|1096.6|1095.1|1096.6|1095.4|1096|1095.1|2
1649839500000|2022-04-13 08:45:00|1096.3|1095.3|1096.3|1095.3|1096.4|1095.5|1096.1|1094.8|9
1649839510000|2022-04-13 08:45:10|1095.9|1095.1|1097.5|1096|1097.5|1096|1095.9|1095.1|41
1649839520000|2022-04-13 08:45:20|1097.3|1095.8|1096.2|1095.2|1097.3|1095.8|1096.2|1095.2|1
1649839530000|2022-04-13 08:45:30|1096.3|1094.8|1096.2|1094.7|1096.3|1094.8|1096.2|1094.7|1
1649839540000|2022-04-13 08:45:40|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1649839550000|2022-04-13 08:45:50|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|2
1649839600000|2022-04-13 08:46:40|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1649839610000|2022-04-13 08:46:50|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|3
1649839630000|2022-04-13 08:47:10|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1649839640000|2022-04-13 08:47:20|1095.8|1094.3|1095.9|1094.4|1096|1094.5|1095.8|1094.3|0
1649839670000|2022-04-13 08:47:50|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1649839680000|2022-04-13 08:48:00|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1649839700000|2022-04-13 08:48:20|1096.6|1096|1097.3|1095.8|1097.3|1096|1096.6|1095.8|3
1649839710000|2022-04-13 08:48:30|1097|1096|1096.9|1095.4|1097|1096|1096.9|1095.4|1
1649839720000|2022-04-13 08:48:40|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|5
1649839800000|2022-04-13 08:50:00|1096.5|1095.5|1096.8|1095.8|1096.8|1095.8|1096.5|1095.5|1
1649839810000|2022-04-13 08:50:10|1095.8|1095.2|1096.3|1094.8|1096.3|1095.2|1095.8|1094.8|0
1649839860000|2022-04-13 08:51:00|1096.2|1094.7|1095.8|1094.8|1096.2|1094.9|1095.8|1094.7|10
1649839890000|2022-04-13 08:51:30|1096.1|1094.6|1096.3|1095.3|1096.3|1095.3|1096.1|1094.6|1
1649839900000|2022-04-13 08:51:40|1096.2|1095.6|1096.6|1096|1096.6|1096|1096.2|1095.3|0
1649839910000|2022-04-13 08:51:50|1096.8|1095.8|1096.8|1095.8|1097|1095.8|1096.8|1095.5|0
1649839920000|2022-04-13 08:52:00|1096.5|1095.5|1095.6|1095|1096.5|1095.5|1095.6|1094.8|3
1649839930000|2022-04-13 08:52:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1649839970000|2022-04-13 08:52:50|1096.5|1095|1096.6|1095.1|1096.6|1095.6|1096.2|1095|2
1649840040000|2022-04-13 08:54:00|||||||||1
1649840070000|2022-04-13 08:54:30|1096.3|1095.7|1096.7|1095.2|1096.7|1095.7|1096.3|1095.2|1
1649840100000|2022-04-13 08:55:00|||||||||1
1649840130000|2022-04-13 08:55:30|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1649840140000|2022-04-13 08:55:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1649840160000|2022-04-13 08:56:00|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1
1649840170000|2022-04-13 08:56:10|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|10
1649840180000|2022-04-13 08:56:20|1096.4|1094.9|1096.4|1094.9|1096.5|1095|1096.4|1094.9|0
1649840190000|2022-04-13 08:56:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1649840210000|2022-04-13 08:56:50|1096.4|1094.9|1096.6|1095.1|1096.6|1095.1|1096.4|1094.9|0
1649840220000|2022-04-13 08:57:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1649840230000|2022-04-13 08:57:10|1096.3|1094.8|1096.3|1094.8|1096.3|1095|1096|1094.8|1
1649840250000|2022-04-13 08:57:30|1096|1095|1095.9|1094.9|1096|1095|1095.9|1094.9|0
1649840260000|2022-04-13 08:57:40|1095.4|1094.8|1095.8|1094.8|1095.8|1094.8|1095.4|1094.8|0
1649840270000|2022-04-13 08:57:50|1095.6|1095|1095.4|1094.8|1095.6|1095|1095.4|1094.8|0
1649840280000|2022-04-13 08:58:00|1095.8|1094.9|1095.5|1094.9|1095.8|1094.9|1095.5|1094.9|29
1649840290000|2022-04-13 08:58:10|1095.4|1094.8|1096.1|1094.6|1096.1|1094.9|1095.4|1094.6|4
1649840300000|2022-04-13 08:58:20|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1649840310000|2022-04-13 08:58:30|1095.8|1094.8|1095.5|1094.9|1095.8|1095|1095.4|1094.8|0
1649840320000|2022-04-13 08:58:40|1095.4|1094.8|1095.7|1094.7|1096|1094.8|1095.4|1094.5|12
1649840340000|2022-04-13 08:59:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1649840370000|2022-04-13 08:59:30|1096.3|1094.8|1096.4|1095.8|1096.5|1095.8|1096.3|1094.8|1
1649840390000|2022-04-13 08:59:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1649840460000|2022-04-13 09:01:00|1096.4|1095.8|1096.4|1095.8|1096.6|1095.8|1096.4|1095.6|2
1649840490000|2022-04-13 09:01:30|1097.1|1096.5|1097.9|1096.9|1097.9|1097|1097.1|1096.5|1
1649840540000|2022-04-13 09:02:20|1097.7|1097.1|1099.1|1098.1|1099.1|1098.1|1097.7|1097.1|2
1649840550000|2022-04-13 09:02:30||1098.5||1098.5||1098.5||1098.5|0
1649840570000|2022-04-13 09:02:50|1099.4|1098.8|1099.6|1098.1|1099.7|1098.8|1099.4|1098.1|2
1649840600000|2022-04-13 09:03:20|1099.5|1098.5|1100.1|1099.1|1100.1|1099.1|1099.5|1098.5|2
1649840630000|2022-04-13 09:03:50|1100.7|1099.2|1100.7|1099.7|1101|1099.7|1100.6|1099.2|2
1649840640000|2022-04-13 09:04:00|1101|1099.5|1100.1|1098.6|1101|1100.2|1100.1|1098.6|1
1649840650000|2022-04-13 09:04:10|1100.2|1098.7|1100.3|1098.8|1100.4|1098.9|1100.2|1098.7|0
1649840660000|2022-04-13 09:04:20|1100.2|1098.7|1100.4|1098.9|1100.4|1098.9|1100.2|1098.7|1
1649840670000|2022-04-13 09:04:30|1100.1|1098.6|1100.5|1099|1100.5|1099|1100.1|1098.6|0
1649840700000|2022-04-13 09:05:00|1100.4|1098.9|1100.3|1098.8|1100.4|1099.1|1100.1|1098.8|0
1649840710000|2022-04-13 09:05:10|1100.4|1098.9|1100.4|1098.9|1100.4|1099.1|1100.1|1098.8|0
1649840720000|2022-04-13 09:05:20|1100.1|1099.1|1099.7|1098.7|1100.4|1099.1|1099.7|1098.5|2
1649840730000|2022-04-13 09:05:30|1099.8|1098.8|1100.3|1098.8|1100.3|1098.8|1099.8|1098.8|0
1649840740000|2022-04-13 09:05:40|1100.2|1098.7|1100.2|1098.7|1100.2|1099.1|1100.1|1098.7|0
1649840760000|2022-04-13 09:06:00|1099.9|1099.3|1099.8|1098.8|1099.9|1099.3|1099.8|1098.8|1
1649840770000|2022-04-13 09:06:10|1100|1098.5|1099.6|1098.1|1100|1099|1099.6|1098.1|1
1649840810000|2022-04-13 09:06:50|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|0
1649840870000|2022-04-13 09:07:50|1099.9|1099.3|1100.6|1099.1|1100.6|1099.3|1099.9|1098.8|5
1649840880000|2022-04-13 09:08:00|1100.9|1099.4|1101.2|1099.7|1101.2|1099.7|1100.8|1099.3|0
1649840900000|2022-04-13 09:08:20|1101.4|1100.8|1102.1|1101.1|1102.2|1101.3|1101.4|1100.6|1
1649840910000|2022-04-13 09:08:30|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|0
1649840920000|2022-04-13 09:08:40|1101.8|1100.3|1101.7|1100.2|1101.8|1100.3|1101.6|1100.1|5
1649840940000|2022-04-13 09:09:00|1101.5|1100|1101.4|1099.9|1101.5|1100|1101.4|1099.9|0
1649840950000|2022-04-13 09:09:10|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|2
1649840960000|2022-04-13 09:09:20|1100.9|1100.3|1101.2|1099.7|1101.3|1100.3|1100.9|1099.7|1
1649840970000|2022-04-13 09:09:30|1100.9|1099.4|1100.8|1099.3|1100.9|1099.4|1100.8|1099.3|0
1649841000000|2022-04-13 09:10:00|||||||||1
1649841010000|2022-04-13 09:10:10|1100.7|1099.2|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|0
1649841020000|2022-04-13 09:10:20|1100.6|1100|1100.7|1099.2|1100.7|1100|1100.6|1099.2|1
1649841080000|2022-04-13 09:11:20|1100.4|1099.8|1100.6|1099.1|1100.7|1099.8|1100.4|1099.1|1
1649841130000|2022-04-13 09:12:10|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1649841150000|2022-04-13 09:12:30|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1649841170000|2022-04-13 09:12:50|1100.2|1099.6|1100.1|1098.6|1100.3|1099.6|1100.1|1098.6|1
1649841180000|2022-04-13 09:13:00|1099.5|1098.9|1099.6|1098.1|1100|1098.9|1099.5|1098.1|0
1649841190000|2022-04-13 09:13:10|||||||||1
1649841210000|2022-04-13 09:13:30|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1
1649841240000|2022-04-13 09:14:00|1099.9|1098.4|1100|1098.5|1100|1098.5|1099.9|1098.4|1
1649841360000|2022-04-13 09:16:00|||||||||1
1649841380000|2022-04-13 09:16:20|1099.7|1099.1|1100.2|1098.7|1100.2|1099.1|1099.7|1098.5|1
1649841410000|2022-04-13 09:16:50|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1
1649841420000|2022-04-13 09:17:00|1100.2|1098.7|1100.4|1098.9|1100.4|1098.9|1100.2|1098.7|1
1649841430000|2022-04-13 09:17:10|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1649841440000|2022-04-13 09:17:20|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1649841510000|2022-04-13 09:18:30|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1649841520000|2022-04-13 09:18:40|1100.5|1099|1100.6|1099.1|1100.6|1099.1|1100.5|1099|0
1649841530000|2022-04-13 09:18:50|1100.7|1099.2|1101.1|1099.6|1101.1|1099.6|1100.7|1099.2|0
1649841540000|2022-04-13 09:19:00|1101.2|1099.7|1102.2|1100.7|1102.2|1101.5|1101.2|1099.7|3
1649841590000|2022-04-13 09:19:50|1102.1|1100.6|1102|1100.5|1102.1|1100.6|1102|1100.5|0
1649841600000|2022-04-13 09:20:00|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|0
1649841640000|2022-04-13 09:20:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|4
1649841660000|2022-04-13 09:21:00|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1649841700000|2022-04-13 09:21:40|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1649841720000|2022-04-13 09:22:00|1101.5|1100|1101.2|1099.7|1101.5|1100|1101.2|1099.7|0
1649841780000|2022-04-13 09:23:00|||||||||1
1649841800000|2022-04-13 09:23:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1
1649841830000|2022-04-13 09:23:50|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1649841840000|2022-04-13 09:24:00|1102.1|1100.6|1102.2|1100.7|1102.2|1100.7|1102.1|1100.6|2
1649841860000|2022-04-13 09:24:20|1102.6|1101.1|1102.7|1101.2|1102.7|1101.2|1102.6|1101.1|0
1649841870000|2022-04-13 09:24:30|1102.9|1101.4|1103.3|1101.8|1103.3|1101.8|1102.9|1101.4|0
1649841880000|2022-04-13 09:24:40|1103.4|1101.9|1103.7|1102.2|1103.7|1102.2|1103.4|1101.9|0
1649841890000|2022-04-13 09:24:50|1103.6|1102.1|1103.9|1102.4|1103.9|1102.4|1103.6|1102.1|0
1649841900000|2022-04-13 09:25:00|||||||||1
1649841910000|2022-04-13 09:25:10|1103.5|1102.5|1103.6|1102.1|1103.6|1102.5|1103.5|1102.1|2
1649841940000|2022-04-13 09:25:40|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1649841960000|2022-04-13 09:26:00|1103.7|1102.2|1103.1|1101.6|1103.7|1102.2|1103|1101.5|1
1649841980000|2022-04-13 09:26:20|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|0
1649842020000|2022-04-13 09:27:00|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1
1649842030000|2022-04-13 09:27:10|1102.8|1101.3|1103|1101.5|1103|1101.5|1102.8|1101.3|0
1649842050000|2022-04-13 09:27:30|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1649842080000|2022-04-13 09:28:00|1103|1101.5|1102.9|1101.4|1103|1101.5|1102.9|1101.4|1
1649842110000|2022-04-13 09:28:30|1102.4|1101.8|1102.9|1101.4|1102.9|1101.8|1102.4|1101.4|1
1649842140000|2022-04-13 09:29:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1
1649842160000|2022-04-13 09:29:20|1102.8|1101.3|1102.9|1101.4|1102.9|1101.4|1102.8|1101.3|0
1649842200000|2022-04-13 09:30:00|||||||||1
1649842220000|2022-04-13 09:30:20|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1649842230000|2022-04-13 09:30:30|1102.5|1101.5|1102.9|1101.4|1102.9|1101.5|1102.5|1101.3|0
1649842240000|2022-04-13 09:30:40|1102.5|1101.5|1102.4|1101.4|1102.5|1101.5|1102.4|1101.4|0
1649842250000|2022-04-13 09:30:50|1102|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|4
1649842260000|2022-04-13 09:31:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1649842280000|2022-04-13 09:31:20|1102.4|1101.8|1102.3|1101.3|1102.4|1101.8|1102.3|1101.3|0
1649842320000|2022-04-13 09:32:00|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1
1649842350000|2022-04-13 09:32:30|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1649842410000|2022-04-13 09:33:30|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1649842430000|2022-04-13 09:33:50|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1649842480000|2022-04-13 09:34:40|1102.6|1101.6|1103|1101.5|1103|1101.6|1102.6|1101.3|0
1649842500000|2022-04-13 09:35:00|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1649842560000|2022-04-13 09:36:00|1103|1101.5|1102.8|1101.8|1103|1101.8|1102.8|1101.5|1
1649842570000|2022-04-13 09:36:10|1103.6|1102.1|1103.3|1102.3|1103.6|1102.3|1103.3|1102.1|3
1649842600000|2022-04-13 09:36:40|||||||||3
1649842620000|2022-04-13 09:37:00|1104.3|1102.8|1105.9|1104.4|1105.9|1104.4|1104.3|1102.8|9
1649842630000|2022-04-13 09:37:10|1105.7|1104.2|1105.8|1104.3|1105.8|1105.1|1105.6|1104.1|6
1649842640000|2022-04-13 09:37:20|1106|1104.5|1106.5|1105.9|1106.5|1105.9|1105.6|1104.4|6
1649842660000|2022-04-13 09:37:40|1106.4|1104.9|1106.3|1104.8|1106.4|1104.9|1106.3|1104.8|1
1649842670000|2022-04-13 09:37:50|1106|1105.4|1106.5|1105.5|1106.5|1105.5|1106|1105.2|1
1649842690000|2022-04-13 09:38:10|1106.4|1105.4|1106.2|1105.6|1106.4|1105.6|1106.2|1105.4|0
1649842700000|2022-04-13 09:38:20|1106.1|1105.1|1105.8|1104.8|1106.1|1105.1|1105.8|1104.8|2
1649842710000|2022-04-13 09:38:30|1106.1|1104.6|1106.3|1104.8|1106.3|1104.8|1106.1|1104.6|4
1649842720000|2022-04-13 09:38:40|||||||||1
1649842730000|2022-04-13 09:38:50|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1
1649842740000|2022-04-13 09:39:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1649842750000|2022-04-13 09:39:10|1106.6|1105.5|1107|1106.4|1107|1106.4|1106.4|1105.5|2
1649842760000|2022-04-13 09:39:20|1107.1|1105.6|1107.2|1105.7|1107.2|1105.9|1106.9|1105.4|2
1649842770000|2022-04-13 09:39:30|1107|1106|1107|1105.5|1107.3|1106|1106.9|1105.5|12
1649842780000|2022-04-13 09:39:40|1107.2|1105.7|1108.6|1107.1|1108.8|1107.3|1107|1105.7|7
1649842790000|2022-04-13 09:39:50|1108.5|1107.5|1108.8|1107.3|1108.8|1107.5|1108.5|1107|1
1649842800000|2022-04-13 09:40:00|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1649842820000|2022-04-13 09:40:20|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1649842830000|2022-04-13 09:40:30|1108.7|1107.2|1108.7|1107.2|1108.9|1107.4|1108.7|1107.2|1
1649842840000|2022-04-13 09:40:40|1108.9|1107.4|1109|1107.5|1109|1107.5|1108.7|1107.2|0
1649842860000|2022-04-13 09:41:00|1108.2|1106.7|1108.1|1106.6|1108.4|1107.4|1107.7|1106.6|0
1649842880000|2022-04-13 09:41:20|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|0
1649842890000|2022-04-13 09:41:30|1108|1107|1108|1107|1108|1107|1108|1107|1
1649842900000|2022-04-13 09:41:40|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|0
1649842920000|2022-04-13 09:42:00|1108.1|1106.6|1106.7|1106.1|1108.1|1106.6|1106.7|1105.9|3
1649842930000|2022-04-13 09:42:10|1107|1105.5|1107.8|1107.2|1108|1107.2|1107|1105.5|5
1649842940000|2022-04-13 09:42:20|1108.4|1106.9|1108.7|1107.2|1108.7|1107.2|1108.2|1106.9|1
1649842950000|2022-04-13 09:42:30|1108.8|1107.3|1108.8|1107.8|1108.8|1107.8|1108.6|1107.1|0
1649842960000|2022-04-13 09:42:40|1109|1107.5|1109.1|1107.6|1109.1|1107.9|1108.9|1107.5|0
1649842970000|2022-04-13 09:42:50|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|2
1649842980000|2022-04-13 09:43:00|1109|1107.5|1108.6|1107.1|1109.2|1108.6|1108.6|1107.1|0
1649843000000|2022-04-13 09:43:20|1108.5|1107|1109|1107.5|1109|1107.5|1108.5|1107|1
1649843010000|2022-04-13 09:43:30|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1649843030000|2022-04-13 09:43:50|||||||||1
1649843050000|2022-04-13 09:44:10|1109.1|1107.6|1109.2|1107.7|1109.2|1107.7|1109.1|1107.6|0
1649843060000|2022-04-13 09:44:20|1109.3|1107.8|1108.9|1107.9|1109.3|1107.9|1108.9|1107.8|0
1649843070000|2022-04-13 09:44:30|||||||||1
1649843110000|2022-04-13 09:45:10|1109|1108|1109.2|1108.2|1109.2|1108.2|1109|1108|1
1649843120000|2022-04-13 09:45:20|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1
1649843130000|2022-04-13 09:45:30|1109.6|1108.1|1109.9|1108.4|1109.9|1108.4|1109.6|1108.1|0
1649843140000|2022-04-13 09:45:40|1109.7|1108.2|1109.6|1108.1|1109.7|1108.2|1109.6|1108.1|0
1649843160000|2022-04-13 09:46:00|1109.7|1108.2|1109.9|1108.4|1109.9|1108.4|1109.6|1108.1|0
1649843170000|2022-04-13 09:46:10|1110.4|1108.9|1110.8|1109.3|1110.8|1109.3|1110.4|1108.9|1
1649843180000|2022-04-13 09:46:20|1110.9|1109.4|1110.7|1109.2|1111|1109.5|1109.7|1108.7|1
1649843190000|2022-04-13 09:46:30|1110.9|1109.4|1110.9|1109.9|1111|1109.9|1110.7|1109.4|1
1649843200000|2022-04-13 09:46:40|1111.2|1109.7|1110.7|1109.2|1111.2|1109.7|1110.7|1109.2|2
1649843210000|2022-04-13 09:46:50|1110.6|1109.6|1111.3|1109.8|1111.4|1110.3|1110.6|1109.5|4
1649843220000|2022-04-13 09:47:00|1111.2|1110.2|1111.6|1110.6|1111.6|1110.8|1111.2|1109.8|1
1649843230000|2022-04-13 09:47:10|1111.5|1110.9|1113|1111.5|1113|1111.5|1111.5|1110.9|8
1649843240000|2022-04-13 09:47:20|1112.9|1111.4|1112.2|1110.7|1112.9|1111.5|1112.1|1110.7|4
1649843250000|2022-04-13 09:47:30|1112.1|1110.6|1111.9|1110.4|1112.7|1111.2|1111.5|1110.4|2
1649843260000|2022-04-13 09:47:40|1112|1110.5|1111.8|1111.2|1112|1111.2|1111.5|1110.4|0
1649843270000|2022-04-13 09:47:50|1112.1|1111.1|1112.5|1111|1112.9|1112|1112.1|1110.9|26
1649843280000|2022-04-13 09:48:00|1112.6|1111.1|1112.9|1111.4|1113|1111.9|1112.5|1111.1|0
1649843290000|2022-04-13 09:48:10|1112.6|1111.1|1112.3|1111.3|1112.6|1111.3|1112.3|1111|0
1649843300000|2022-04-13 09:48:20|1112.2|1111.2|1111.1|1109.6|1112.2|1111.2|1111.1|1109.6|7
1649843310000|2022-04-13 09:48:30|1111|1109.5|1110.8|1109.3|1111|1109.5|1110.8|1109.3|1
1649843320000|2022-04-13 09:48:40|1110.7|1109.2|1110.4|1108.9|1110.7|1109.2|1110.4|1108.9|0
1649843330000|2022-04-13 09:48:50|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1649843340000|2022-04-13 09:49:00|1110.2|1108.7|1109.7|1108.2|1110.3|1108.8|1109.7|1108.2|1
1649843360000|2022-04-13 09:49:20|1109.6|1108.1|1109.8|1108.3|1109.8|1108.3|1109.6|1108.1|0
1649843370000|2022-04-13 09:49:30|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1649843380000|2022-04-13 09:49:40|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1649843390000|2022-04-13 09:49:50|1110.1|1109.1|1110.9|1109.9|1110.9|1109.9|1110.1|1109.1|0
1649843400000|2022-04-13 09:50:00|1110.8|1109.8|1111.7|1110.2|1111.7|1110.2|1110.6|1109.7|2
1649843410000|2022-04-13 09:50:10|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1649843420000|2022-04-13 09:50:20|1111.5|1110.5|1111.9|1110.4|1112.1|1110.6|1111.5|1110.4|1
1649843430000|2022-04-13 09:50:30|1111.8|1110.3|1111.9|1111.3|1111.9|1111.3|1111.4|1110.3|0
1649843440000|2022-04-13 09:50:40|1112.2|1111.2|1113.3|1112.7|1113.3|1112.7|1112|1111.2|1
1649843450000|2022-04-13 09:50:50|1114.2||1114.2||1114.2||1114.2||5
1649843460000|2022-04-13 09:51:00|1114.1|1112.6|1112.1|1111.5|1114.1|1112.8|1112.1|1111.5|9
1649843470000|2022-04-13 09:51:10|1112.2|1111.2|1112|1111|1112.2|1111.2|1112|1111|0
1649843500000|2022-04-13 09:51:40|1113|1111.5|1113.2|1111.7|1113.2|1111.7|1113|1111.5|2
1649843520000|2022-04-13 09:52:00|1113.1|1111.6|1113.5|1112|1113.6|1112.4|1113|1111.6|1
1649843530000|2022-04-13 09:52:10|1113.6|1112.1|1113.5|1112|1113.6|1112.1|1113.5|1112|0
1649843570000|2022-04-13 09:52:50|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.6|1112.1|0
1649843590000|2022-04-13 09:53:10|1113.8|1112.3|1113.7|1112.2|1113.8|1112.3|1113.7|1112.2|0
1649843600000|2022-04-13 09:53:20|1113.5|1112.5|1113.7|1112.2|1113.9|1112.5|1113.1|1112.2|0
1649843610000|2022-04-13 09:53:30|1113.8|1112.3|1113.4|1112.4|1113.8|1112.4|1113.4|1112.2|0
1649843620000|2022-04-13 09:53:40|1113.5|1112.5|1113.7|1112.2|1113.7|1112.5|1113.5|1112.2|1
1649843650000|2022-04-13 09:54:10|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|0
1649843660000|2022-04-13 09:54:20|1113.3|1112.7|1113.6|1112.1|1113.6|1112.7|1113.3|1112.1|1
1649843670000|2022-04-13 09:54:30|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|3
1649843680000|2022-04-13 09:54:40|1114.1|1112.6|1114.6|1113.1|1114.6|1113.1|1114.1|1112.6|4
1649843690000|2022-04-13 09:54:50|1114.3|1113.7|1115|1113.5|1115.2|1113.7|1114.3|1113.5|1
1649843700000|2022-04-13 09:55:00|||||||||5
1649843720000|2022-04-13 09:55:20|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115|1113.5|2
1649843730000|2022-04-13 09:55:30|1115|1113.5|1115|1113.5|1115.1|1113.6|1115|1113.5|0
1649843740000|2022-04-13 09:55:40|1115.1|1113.6|1115|1113.5|1115.1|1113.6|1115|1113.5|0
1649843750000|2022-04-13 09:55:50|1115.1|1113.6|1115|1113.5|1115.1|1113.6|1115|1113.5|0
1649843760000|2022-04-13 09:56:00|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1
1649843770000|2022-04-13 09:56:10|1115|1114|1115.5|1114|1115.5|1114|1115|1114|2
1649843780000|2022-04-13 09:56:20|1115.1|1114.5|1116|1114.5|1116.1|1114.6|1115.1|1114.5|0
1649843790000|2022-04-13 09:56:30|1115.7|1114.7|1115.6|1114.1|1115.8|1114.7|1115.6|1114.1|1
1649843800000|2022-04-13 09:56:40|1115.1|1114.5|1115.1|1113.6|1115.1|1114.5|1115.1|1113.6|0
1649843820000|2022-04-13 09:57:00|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|2
1649843830000|2022-04-13 09:57:10|1114.6|1113.1|1114.2|1112.7|1114.7|1114.1|1114.2|1112.7|15
1649843860000|2022-04-13 09:57:40|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1649843870000|2022-04-13 09:57:50|1114|1113|1114|1113|1114|1113|1114|1113|3
1649843880000|2022-04-13 09:58:00|||||||||5
1649843890000|2022-04-13 09:58:10|1114.1|1113.5|1114.9|1113.4|1114.9|1113.5|1114.1|1112.7|4
1649843910000|2022-04-13 09:58:30|1114.4|1113.5|1115|1113.5|1115|1113.5|1114.4|1113.5|0
1649843980000|2022-04-13 09:59:40|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1649844000000|2022-04-13 10:00:00|1115|1113.5|1114.9|1113.9|1115|1113.9|1114.9|1113.5|0
1649844020000|2022-04-13 10:00:20|1115|1114|1115.2|1113.7|1115.2|1114|1115|1113.7|0
1649844060000|2022-04-13 10:01:00|1115|1113.5|1114.9|1113.9|1115|1113.9|1114.9|1113.5|0
1649844070000|2022-04-13 10:01:10|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|3
1649844080000|2022-04-13 10:01:20|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|3
1649844110000|2022-04-13 10:01:50|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1649844130000|2022-04-13 10:02:10|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1649844170000|2022-04-13 10:02:50|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1649844180000|2022-04-13 10:03:00|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1
1649844190000|2022-04-13 10:03:10|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|8
1649844200000|2022-04-13 10:03:20|1114.7|1114.1|1114.3|1113.7|1114.9|1114.1|1114.3|1113.5|1
1649844210000|2022-04-13 10:03:30|1114.4|1113.8|1115.1|1113.6|1115.1|1113.9|1114.4|1113.5|1
1649844220000|2022-04-13 10:03:40|1115|1114|1115.2|1113.7|1115.2|1114|1115|1113.7|0
1649844230000|2022-04-13 10:03:50|1115.1|1113.6|1115.1|1113.6|1115.1|1114.1|1114.7|1113.6|1
1649844240000|2022-04-13 10:04:00|1114.8|1113.8|1115|1114|1115|1114|1114.8|1113.8|1
1649844250000|2022-04-13 10:04:10|1115.1|1114.1|1115.6|1114.1|1115.6|1114.1|1115.1|1114.1|6
1649844260000|2022-04-13 10:04:20|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|0
1649844270000|2022-04-13 10:04:30|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|0
1649844280000|2022-04-13 10:04:40|1115.4|1114.4|1115|1114|1115.6|1114.4|1115|1113.8|0
1649844300000|2022-04-13 10:05:00|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1
1649844310000|2022-04-13 10:05:10|1115|1113.5|1115|1114|1115.1|1114|1114.9|1113.5|4
1649844330000|2022-04-13 10:05:30|1115.2|1113.7|1115.3|1113.8|1115.3|1114|1115|1113.7|1
1649844340000|2022-04-13 10:05:40|1115|1114.4|1115.4|1114.4|1115.4|1114.5|1115|1113.8|4
1649844350000|2022-04-13 10:05:50|1115.2|1114.6|1115.9|1114.9|1115.9|1114.9|1115.2|1114.6|3
1649844360000|2022-04-13 10:06:00|1116|1115|1116.1|1115.1|1116.1|1115.2|1115.8|1115|1
1649844370000|2022-04-13 10:06:10|1116|1115|1116|1115|1116|1115|1116|1115|0
1649844380000|2022-04-13 10:06:20|1115.8|1115.2|1117.1|1115.6|1117.1|1115.6|1115.8|1115|2
1649844390000|2022-04-13 10:06:30|1117.4|1116.4|1117.3|1115.8|1118|1117|1117.1|1115.8|42
1649844400000|2022-04-13 10:06:40|1117.1|1115.6|1117.2|1115.7|1117.2|1115.8|1116.4|1115.5|3
1649844410000|2022-04-13 10:06:50|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|0
1649844420000|2022-04-13 10:07:00|1116.5|1116.1|1117.2|1115.7|1117.2|1116.1|1116.5|1115.7|4
1649844430000|2022-04-13 10:07:10|1116.9|1115.9|1117.7|1116.2|1117.7|1116.2|1116.9|1115.7|2
1649844440000|2022-04-13 10:07:20|1117.5|1116.5|1117.9|1116.9|1117.9|1116.9|1117.1|1116.5|3
1649844450000|2022-04-13 10:07:30|1117.8|1116.8|1117.5|1116.5|1117.8|1116.9|1117.5|1116.5|3
1649844460000|2022-04-13 10:07:40|1117.3|1116.7|1117|1116.4|1117.4|1116.7|1117|1116.4|0
1649844480000|2022-04-13 10:08:00|1117.4|1116.1|1117.1|1116.1|1117.4|1116.1|1117.1|1116.1|2
1649844490000|2022-04-13 10:08:10|1116.8|1116.2|1117|1115.5|1117|1116.2|1116.8|1115.5|1
1649844500000|2022-04-13 10:08:20|1116.7|1115.7|1117|1115.5|1117|1115.7|1116.7|1115.5|0
1649844520000|2022-04-13 10:08:40|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|2
1649844530000|2022-04-13 10:08:50|1116.2|1115.6|1116.8|1115.8|1116.8|1115.8|1115.8|1114.5|2
1649844540000|2022-04-13 10:09:00|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|0
1649844570000|2022-04-13 10:09:30|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|0
1649844590000|2022-04-13 10:09:50|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|0
1649844600000|2022-04-13 10:10:00|1116.6|1115.1|1116.6|1115.6|1116.7|1115.6|1116.4|1115.1|0
1649844610000|2022-04-13 10:10:10|1116.2|1115.5|1115.7|1115.1|1116.2|1115.5|1115.7|1115.1|2
1649844630000|2022-04-13 10:10:30|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|0
1649844640000|2022-04-13 10:10:40|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|2
1649844650000|2022-04-13 10:10:50|1115.8|1115.2|1115.7|1115.1|1115.8|1115.2|1115.7|1115.1|1
1649844680000|2022-04-13 10:11:20|1115.8|1115.2|1115.1|1114.5|1115.8|1115.2|1115.1|1114.5|1
1649844690000|2022-04-13 10:11:30|1114.7|1114.1|1115.3|1113.8|1115.3|1114.1|1114.7|1113.8|1
1649844720000|2022-04-13 10:12:00|1115|1113.5|1114.6|1113.6|1115.1|1113.8|1114.4|1113.5|5
1649844730000|2022-04-13 10:12:10|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1649844750000|2022-04-13 10:12:30|1114.6|1114|1115.7|1114.2|1115.7|1114.2|1114.5|1113.8|6
1649844770000|2022-04-13 10:12:50|1115.6|1114.6|1115.8|1114.3|1116|1114.8|1115.6|1114.3|0
1649844780000|2022-04-13 10:13:00|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1649844810000|2022-04-13 10:13:30|1115.8|1114.3|1115.6|1114.1|1115.8|1114.3|1115.6|1114.1|2
1649844840000|2022-04-13 10:14:00|1115.5|1114.5|1115.5|1114.5|1115.5|1114.7|1115.3|1114.5|0
1649844850000|2022-04-13 10:14:10|1115.3|1114.7|1115.6|1114.6|1115.6|1114.8|1115.3|1114.6|1
1649844860000|2022-04-13 10:14:20|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|0
1649844900000|2022-04-13 10:15:00|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|0
1649844910000|2022-04-13 10:15:10|1116|1115|1114.7|1113.7|1116|1115.1|1114.7|1113.7|1
1649844920000|2022-04-13 10:15:20|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|3
1649844930000|2022-04-13 10:15:30|1114.4|1112.9|1113.3|1112.3|1114.4|1113.1|1113.3|1112.2|1
1649844940000|2022-04-13 10:15:40|1113.4|1111.9|1114.1|1112.6|1114.2|1113|1113.4|1111.9|2
1649844950000|2022-04-13 10:15:50|1114|1112.5|1113.6|1113|1114|1113|1113.4|1112.5|0
1649844960000|2022-04-13 10:16:00|1113.7|1113.1|1114.1|1112.6|1114.1|1113.1|1113.3|1112.6|3
1649844970000|2022-04-13 10:16:10|1113.9|1113.5|1113.8|1112.8|1113.9|1113.5|1113.8|1112.8|2
1649844980000|2022-04-13 10:16:20|1113.9|1112.9|1113.5|1112.9|1113.9|1112.9|1113.5|1112.8|0
1649844990000|2022-04-13 10:16:30|1113.3|1112.7|1113.1|1111.6|1113.3|1112.7|1113|1111.6|17
1649845000000|2022-04-13 10:16:40|1112.7|1111.2|1112|1111|1112.7|1111.2|1112|1110.8|1
1649845010000|2022-04-13 10:16:50|1112.3|1110.8|1112|1110.5|1112.3|1111|1111.4|1110.4|1
1649845020000|2022-04-13 10:17:00|1111.9|1110.4|1111.4|1110.8|1111.9|1110.8|1111.2|1110.4|0
1649845030000|2022-04-13 10:17:10|1111.3|1110.7|1111.4|1110.8|1111.4|1110.8|1111.3|1110.7|0
1649845040000|2022-04-13 10:17:20|1111.9|1110.4|1112.3|1110.8|1112.4|1111.8|1111.9|1110.4|3
1649845050000|2022-04-13 10:17:30|1112.1|1110.6|1112.3|1110.8|1112.3|1110.8|1111.9|1110.4|0
1649845060000|2022-04-13 10:17:40|1111.9|1110.4|1112.3|1110.8|1112.3|1110.8|1111.8|1110.3|1
1649845080000|2022-04-13 10:18:00|1112.1|1111.1|1112.6|1111.6|1112.6|1111.6|1112.1|1111.1|1
1649845090000|2022-04-13 10:18:10|1112.3|1111.7|1112.6|1112|1112.9|1112|1112.3|1111.4|1
1649845100000|2022-04-13 10:18:20|1112.7|1111.7|1113.4|1111.9|1113.5|1112|1112.6|1111.7|2
1649845110000|2022-04-13 10:18:30|1113.3|1111.8|1113.1|1111.6|1113.3|1111.8|1113.1|1111.6|3
1649845120000|2022-04-13 10:18:40|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1649845130000|2022-04-13 10:18:50|1112.8|1111.3|1112.6|1111.1|1112.8|1111.3|1112.3|1111|0
1649845140000|2022-04-13 10:19:00|1112.4|1111.6|1112.5|1111|1112.6|1111.6|1112.4|1111|0
1649845150000|2022-04-13 10:19:10|1112.6|1111.1|1112.1|1111.1|1112.7|1111.7|1112.1|1111|0
1649845160000|2022-04-13 10:19:20|1112.3|1110.8|1112.3|1110.8|1112.4|1110.9|1112|1110.5|0
1649845170000|2022-04-13 10:19:30|1112.5|1111.9|1112.5|1111|1113|1111.9|1112.5|1111|0
1649845190000|2022-04-13 10:19:50|1112.9|1111.4|1112.5|1111|1112.9|1111.4|1112.4|1110.9|1
1649845210000|2022-04-13 10:20:10|1112.6|1111.1|1112.7|1111.2|1112.7|1111.2|1112.6|1111.1|1
1649845220000|2022-04-13 10:20:20|1112.8|1111.3|1112.9|1111.4|1112.9|1111.4|1112.8|1111.3|0
1649845240000|2022-04-13 10:20:40|1113|1111.5|1113.5|1112|1113.5|1112|1113|1111.5|0
1649845250000|2022-04-13 10:20:50|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1649845260000|2022-04-13 10:21:00|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1649845270000|2022-04-13 10:21:10|1113.2|1112.2|1113.6|1112.1|1113.6|1112.4|1112.9|1112.1|1
1649845280000|2022-04-13 10:21:20|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1649845290000|2022-04-13 10:21:30|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1649845310000|2022-04-13 10:21:50|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1
1649845320000|2022-04-13 10:22:00|1113.8|1112.3|1113.5|1112|1113.8|1112.3|1113.3|1112|1
1649845330000|2022-04-13 10:22:10|1113.4|1111.9|1113.5|1112|1113.5|1112|1113.3|1111.8|0
1649845340000|2022-04-13 10:22:20|1113.9|1113.3|1114|1112.5|1114.2|1113.3|1113.9|1112.5|0
1649845350000|2022-04-13 10:22:30|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1649845360000|2022-04-13 10:22:40|1114.4|1112.9|1114.5|1113|1114.5|1113|1114.4|1112.9|0
1649845400000|2022-04-13 10:23:20|1114.1|1113.5|1114.7|1113.2|1114.7|1113.8|1114.1|1113.2|0
1649845410000|2022-04-13 10:23:30|1115.3|1113.8|1115.2|1114.2|1115.3|1114.2|1115.2|1113.8|0
1649845420000|2022-04-13 10:23:40|1115|1114|1115.3|1113.8|1115.3|1114|1115|1113.7|0
1649845430000|2022-04-13 10:23:50|1115.1|1114.5|1115|1113.5|1115.1|1114.5|1115|1113.5|0
1649845440000|2022-04-13 10:24:00|1114.9|1113.4|1115.1|1114.1|1115.1|1114.1|1114.6|1113.3|1
1649845450000|2022-04-13 10:24:10|1115.2|1113.7|1115.2|1114.2|1115.2|1114.2|1115.1|1113.6|0
1649845460000|2022-04-13 10:24:20|1115|1114.4|1115.5|1114.5|1115.5|1114.5|1115|1114.4|0
1649845470000|2022-04-13 10:24:30|1115.6|1114.6|1115.7|1115.1|1115.9|1115.1|1115.6|1114.6|2
1649845480000|2022-04-13 10:24:40|1115.6|1115|1115.6|1115|1115.6|1115|1115.6|1115|0
1649845490000|2022-04-13 10:24:50|1115.7|1115.1|1115.9|1114.4|1115.9|1115.1|1115.7|1114.4|2
1649845500000|2022-04-13 10:25:00|1116.1|1115.1|1116|1114.5|1116.5|1115.1|1116|1114.5|0
1649845510000|2022-04-13 10:25:10|1115.9|1114.9|1116.2|1114.7|1116.3|1114.9|1115.9|1114.6|0
1649845520000|2022-04-13 10:25:20|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.2|1114.7|0
1649845530000|2022-04-13 10:25:30|1116.2|1114.7|1116.5|1115|1116.5|1115.3|1116.2|1114.7|0
1649845540000|2022-04-13 10:25:40|1116.3|1114.8|1115.5|1114.9|1116.3|1115.2|1115.5|1114.8|0
1649845550000|2022-04-13 10:25:50|1115.7|1114.2|1115.5|1114.5|1115.7|1114.5|1115.5|1114.2|1
1649845560000|2022-04-13 10:26:00|1115.8|1114.3|1116.1|1114.6|1116.1|1114.6|1115.8|1114.3|0
1649845570000|2022-04-13 10:26:10|1116|1115|1115.7|1115.1|1116|1115.1|1115.7|1114.9|0
1649845580000|2022-04-13 10:26:20|1116|1114.5|1115.5|1114.5|1116|1114.5|1115.5|1114.5|1
1649845600000|2022-04-13 10:26:40|1115.8|1114.3|1115.8|1114.3|1116|1114.6|1115.5|1114|0
1649845610000|2022-04-13 10:26:50|1115.2|1114.6|1115.9|1114.4|1115.9|1114.6|1115.2|1114.4|0
1649845620000|2022-04-13 10:27:00|1115.8|1114.3|1115.9|1114.4|1115.9|1114.4|1115.8|1114.3|0
1649845630000|2022-04-13 10:27:10|1115.6|1114.1|1115.8|1114.3|1115.9|1114.4|1115.6|1114.1|0
1649845640000|2022-04-13 10:27:20|1115.6|1114.1|1115.5|1114|1115.6|1114.1|1115.5|1114|0
1649845650000|2022-04-13 10:27:30|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1649845660000|2022-04-13 10:27:40|1115.2|1113.7|1115.3|1113.8|1115.4|1113.9|1115.1|1113.6|4
1649845670000|2022-04-13 10:27:50|1115.2|1113.7|1115.1|1113.6|1115.2|1113.7|1115.1|1113.6|0
1649845680000|2022-04-13 10:28:00|1115|1113.5|1114.7|1113.2|1115|1113.5|1114.7|1113.2|0
1649845690000|2022-04-13 10:28:10|||||||||1
1649845700000|2022-04-13 10:28:20|1114.5|1113.5|1114.7|1113.2|1114.9|1113.5|1114.5|1113.1|0
1649845710000|2022-04-13 10:28:30|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1649845720000|2022-04-13 10:28:40|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1
1649845730000|2022-04-13 10:28:50|1114.4|1113.4|1115.1|1114.1|1115.1|1114.1|1114.4|1113.2|3
1649845740000|2022-04-13 10:29:00|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1
1649845750000|2022-04-13 10:29:10|1115.2|1114.2|1115.2|1114.2|1115.5|1114.2|1114.8|1113.8|0
1649845760000|2022-04-13 10:29:20|1115.1|1114.5|1115.1|1114.5|1115.1|1114.5|1115.1|1114.5|0
1649845770000|2022-04-13 10:29:30|1116|1114.4|1115.9|1114.4|1116|1114.4|1115.6|1114.1|3
1649845780000|2022-04-13 10:29:40|1115.3|1114.7|1115|1114|1115.9|1114.7|1115|1114|1
1649845800000|2022-04-13 10:30:00|1114.9|1113.5|1114.8|1113.3|1115|1113.5|1114.8|1113.3|3
1649845810000|2022-04-13 10:30:10|1114.4|1113.4|1114.5|1113|1114.5|1113.4|1114.4|1113|1
1649845820000|2022-04-13 10:30:20|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|0
1649845840000|2022-04-13 10:30:40|1113.9|1113.3|1114|1113|1114|1113.3|1113.9|1113|0
1649845850000|2022-04-13 10:30:50|1113.7|1113.1|1114.4|1112.9|1114.5|1113.6|1113.7|1112.9|0
1649845860000|2022-04-13 10:31:00|1114|1113|1114|1113|1114|1113.1|1113.7|1113|0
1649845870000|2022-04-13 10:31:10|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|0
1649845880000|2022-04-13 10:31:20|1114|1113.4|1114.4|1112.9|1114.4|1113.4|1114|1112.9|1
1649845890000|2022-04-13 10:31:30|1114|1113|1113.8|1113.2|1114|1113.2|1113.8|1113|0
1649845900000|2022-04-13 10:31:40|1114|1113|1113.7|1113.1|1114|1113.2|1113.7|1113|0
1649845910000|2022-04-13 10:31:50||1112.7||1112.7||1112.7||1112.7|0
1649845920000|2022-04-13 10:32:00|1113.9|1112.4|1114|1112.5|1114|1112.5|1113.9|1112.4|0
1649845930000|2022-04-13 10:32:10|1114.2|1113.6|1114.5|1113.5|1114.5|1113.6|1114.2|1113.5|0
1649845950000|2022-04-13 10:32:30|1114.3|1113.7|1114.9|1113.4|1114.9|1113.7|1114.2|1113.4|0
1649845960000|2022-04-13 10:32:40|1114.6|1113.6|1115|1113.5|1115|1113.6|1114.6|1113.5|0
1649845970000|2022-04-13 10:32:50|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|4
1649845990000|2022-04-13 10:33:10|1115.2|1114.6|1115.4|1113.9|1115.4|1114.6|1115.2|1113.9|2
1649846000000|2022-04-13 10:33:20|1115|1114.4|1114.9|1113.4|1115.4|1114.4|1114.5|1113.4|2
1649846020000|2022-04-13 10:33:40|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|28
1649846030000|2022-04-13 10:33:50|1114.7|1113.7|1115|1113.5|1115|1113.7|1114.7|1113.5|0
1649846050000|2022-04-13 10:34:10|1114.5|1113.9|1115.3|1113.8|1115.3|1113.9|1114.5|1113.6|1
1649846120000|2022-04-13 10:35:20|1115.2|1114.2|1115.9|1114.9|1115.9|1114.9|1115.2|1114.2|0
1649846130000|2022-04-13 10:35:30|1116|1115|1116.2|1115.6|1116.4|1115.6|1116|1114.9|2
1649846140000|2022-04-13 10:35:40|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|0
1649846150000|2022-04-13 10:35:50|1116.3|1115.3|1116.1|1114.6|1116.3|1115.3|1116.1|1114.6|1
1649846160000|2022-04-13 10:36:00|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|0
1649846170000|2022-04-13 10:36:10|1116.1|1114.6|1116.2|1114.7|1116.2|1114.7|1116.1|1114.6|0
1649846180000|2022-04-13 10:36:20|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|0
1649846200000|2022-04-13 10:36:40|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1649846220000|2022-04-13 10:37:00|1115.9|1115.3|1115.6|1114.6|1115.9|1115.3|1115.6|1114.6|1
1649846230000|2022-04-13 10:37:10|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|0
1649846250000|2022-04-13 10:37:30|1115.3|1114.7|1116|1114.5|1116|1114.7|1115.3|1114.3|1
1649846260000|2022-04-13 10:37:40|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|0
1649846300000|2022-04-13 10:38:20|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|0
1649846310000|2022-04-13 10:38:30|1116|1115|1116.1|1115.1|1116.1|1115.1|1116|1115|0
1649846320000|2022-04-13 10:38:40|1116|1115.4|1115.9|1114.9|1116|1115.4|1115.9|1114.9|0
1649846330000|2022-04-13 10:38:50|1115.7|1115.1|1115.9|1115.3|1115.9|1115.3|1115.7|1115.1|0
1649846340000|2022-04-13 10:39:00|1115.6|1115|1115.9|1114.9|1116|1115|1115.6|1114.9|0
1649846360000|2022-04-13 10:39:20|1116|1115|1116|1115|1116|1115|1116|1115|0
1649846370000|2022-04-13 10:39:30|||||||||1
1649846380000|2022-04-13 10:39:40|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.5|1114.9|0
1649846390000|2022-04-13 10:39:50|1116.4||1116.4||1116.4||1116.4||3
1649846400000|2022-04-13 10:40:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|6
1649846410000|2022-04-13 10:40:10|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1649846420000|2022-04-13 10:40:20|1116.5|1115|1117|1115.5|1117|1115.6|1116.2|1115|2
1649846430000|2022-04-13 10:40:30|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|0
1649846460000|2022-04-13 10:41:00|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1649846480000|2022-04-13 10:41:20|1116.8|1116.2|1117|1115.5|1117.2|1116.2|1116.8|1115.3|1
1649846500000|2022-04-13 10:41:40|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|0
1649846510000|2022-04-13 10:41:50|1117|1115.5|1117|1116|1117|1116|1117|1115.5|1
1649846520000|2022-04-13 10:42:00|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1
1649846530000|2022-04-13 10:42:10|||||||||1
1649846570000|2022-04-13 10:42:50|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1
1649846610000|2022-04-13 10:43:30|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1649846650000|2022-04-13 10:44:10|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1
1649846660000|2022-04-13 10:44:20|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1649846680000|2022-04-13 10:44:40|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1649846690000|2022-04-13 10:44:50|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1
1649846710000|2022-04-13 10:45:10|1116.2|1114.7|1116.6|1115.1|1116.6|1115.1|1116.1|1114.7|0
1649846720000|2022-04-13 10:45:20|1116.5|1115|1116.6|1115.1|1116.6|1115.1|1116.5|1115|0
1649846730000|2022-04-13 10:45:30|1116.1|1115.5|1115.5|1114|1116.1|1115.5|1115.4|1113.9|4
1649846740000|2022-04-13 10:45:40|1115.2|1113.7|1115.1|1113.6|1115.2|1113.7|1115.1|1113.6|0
1649846770000|2022-04-13 10:46:10|||||||||1
1649846800000|2022-04-13 10:46:40|1114.7|1114.1|1115.5|1114|1115.5|1114.2|1114.7|1114|1
1649846830000|2022-04-13 10:47:10|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|0
1649846840000|2022-04-13 10:47:20|1114.3|1113.7|1114.2|1112.7|1114.6|1113.7|1114.2|1112.7|2
1649846860000|2022-04-13 10:47:40|1114|1113|1114.3|1112.8|1114.3|1113|1114|1112.8|0
1649846880000|2022-04-13 10:48:00|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|2
1649846900000|2022-04-13 10:48:20|1114.3|1112.8|1114.6|1113.1|1114.6|1113.1|1114.3|1112.8|0
1649846920000|2022-04-13 10:48:40|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1649846940000|2022-04-13 10:49:00|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1649846970000|2022-04-13 10:49:30|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1649846990000|2022-04-13 10:49:50|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1649847000000|2022-04-13 10:50:00|||||||||1
1649847060000|2022-04-13 10:51:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1649847070000|2022-04-13 10:51:10|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1649847080000|2022-04-13 10:51:20|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1649847090000|2022-04-13 10:51:30|1114.6|1113.1|1114.2|1112.7|1114.6|1113.1|1114.2|1112.7|1
1649847100000|2022-04-13 10:51:40|1114.1|1112.6|1114|1112.5|1114.1|1112.6|1114|1112.5|0
1649847110000|2022-04-13 10:51:50|1113.6|1112.6|1113.1|1111.6|1113.6|1112.6|1113.1|1111.6|1
1649847120000|2022-04-13 10:52:00|1112.8|1111.3|1111.5|1110.5|1112.8|1111.3|1111.5|1110.5|38
1649847130000|2022-04-13 10:52:10|1111.7|1110.2|1112.2|1110.7|1112.2|1110.7|1111.7|1110.2|1
1649847140000|2022-04-13 10:52:20|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1649847150000|2022-04-13 10:52:30|1112.5|1111|1112.5|1111.5|1112.7|1111.5|1112.5|1111|1
1649847170000|2022-04-13 10:52:50|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.8|1111.3|1
1649847180000|2022-04-13 10:53:00|1112.8|1111.3|1113|1111.5|1113|1111.5|1112.8|1111.3|0
1649847190000|2022-04-13 10:53:10|1112.6|1112|1112.7|1111.7|1113|1112|1112.6|1111.5|0
1649847200000|2022-04-13 10:53:20|1112.8|1111.8|1112.8|1111.8|1112.8|1112|1112.6|1111.8|0
1649847210000|2022-04-13 10:53:30|1112.7|1112.1|1112.6|1112|1112.8|1112.2|1112.6|1112|1
1649847220000|2022-04-13 10:53:40|1112.7|1112.1|1113.3|1111.8|1113.3|1112.2|1112.7|1111.8|1
1649847230000|2022-04-13 10:53:50|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1649847240000|2022-04-13 10:54:00|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1649847250000|2022-04-13 10:54:10|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1649847270000|2022-04-13 10:54:30|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1649847280000|2022-04-13 10:54:40|1112.4|1111.8|1112.1|1111.1|1112.4|1111.8|1112.1|1111.1|1
1649847300000|2022-04-13 10:55:00|1112.4|1110.9|1112.6|1111.1|1112.6|1111.1|1112.4|1110.9|1
1649847330000|2022-04-13 10:55:30|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1649847370000|2022-04-13 10:56:10|1112.4|1111.8|1112.5|1111|1112.8|1111.8|1112.4|1111|0
1649847380000|2022-04-13 10:56:20|1112.4|1110.9|1111.8|1110.3|1112.4|1111|1111.4|1110.3|0
1649847390000|2022-04-13 10:56:30|1111.5|1110.5|1111.4|1110.8|1111.5|1110.8|1111|1110.3|5
1649847400000|2022-04-13 10:56:40|1111|1110.4|1111.4|1110.4|1111.4|1110.4|1111|1110.4|1
1649847410000|2022-04-13 10:56:50|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|0
1649847430000|2022-04-13 10:57:10|1111.5|1110.5|1111.9|1110.4|1111.9|1110.5|1111.5|1110.2|2
1649847460000|2022-04-13 10:57:40|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|0
1649847470000|2022-04-13 10:57:50|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1
1649847490000|2022-04-13 10:58:10|||||||||10
1649847510000|2022-04-13 10:58:30|1111.2|1109.7|1110.7|1109.2|1111.2|1109.7|1110.7|1109.2|9
1649847520000|2022-04-13 10:58:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1649847530000|2022-04-13 10:58:50|1109.4|1108.8|1110.3|1108.8|1110.3|1108.8|1109.4|1108.3|0
1649847540000|2022-04-13 10:59:00|1110.6|1109.1|1110.3|1108.8|1110.6|1109.1|1110.3|1108.8|1
1649847550000|2022-04-13 10:59:10|1110|1109|1109.8|1108.3|1110.1|1109|1109.8|1108.3|1
1649847560000|2022-04-13 10:59:20|1109.2|1108.6|1109.3|1108.3|1109.4|1108.6|1109.2|1108.3|11
1649847570000|2022-04-13 10:59:30|1109.6|1108.1|1109.2|1108.2|1109.6|1108.3|1109.2|1108.1|2
1649847590000|2022-04-13 10:59:50|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1649847600000|2022-04-13 11:00:00|1109.3|1107.8|1109.2|1107.7|1109.3|1107.8|1109.2|1107.7|0
1649847610000|2022-04-13 11:00:10|1108.1|1107.5|1108.7|1107.7|1109.1|1107.7|1108.1|1107.3|4
1649847620000|2022-04-13 11:00:20|1108.2|1107.6|1108.2|1107.2|1108.4|1107.6|1108.2|1107.2|1
1649847630000|2022-04-13 11:00:30|1108.3|1107.3|1108.7|1107.2|1108.7|1107.3|1108.3|1107.2|0
1649847640000|2022-04-13 11:00:40|1108.8|1107.3|1108.9|1107.4|1108.9|1107.4|1108.8|1107.3|0
1649847650000|2022-04-13 11:00:50|1109|1107.5|1108.6|1107.6|1109|1107.6|1108.6|1107.5|1
1649847660000|2022-04-13 11:01:00|1108.4|1107.8|1108.3|1107.7|1108.4|1107.8|1108.2|1107.6|1
1649847670000|2022-04-13 11:01:10|1109.1|1107.6|1109.3|1107.8|1109.3|1107.8|1109|1107.5|1
1649847680000|2022-04-13 11:01:20||1108.3||1108.3||1108.3||1108.3|0
1649847690000|2022-04-13 11:01:30|1109.4|1108.4|1109.6|1108.1|1109.6|1108.4|1109.4|1108.1|1
1649847710000|2022-04-13 11:01:50|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1649847730000|2022-04-13 11:02:10|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1
1649847770000|2022-04-13 11:02:50|1109.3|1107.8|1108.6|1107.1|1109.3|1107.8|1108.6|1107.1|6
1649847780000|2022-04-13 11:03:00|1108.7|1107.7|1109.3|1107.8|1109.3|1107.8|1108.7|1107.7|0
1649847790000|2022-04-13 11:03:10|1109.4|1107.9|1109.5|1108|1109.5|1108|1109.4|1107.9|1
1649847800000|2022-04-13 11:03:20|1109.6|1108.1|1109.5|1108.5|1109.6|1108.6|1109.2|1108.1|0
1649847810000|2022-04-13 11:03:30|1110.5|1109|1110.4|1108.9|1110.5|1109|1109.4|1108.7|19
1649847820000|2022-04-13 11:03:40|1109.4|1108.8|1109.3|1108.7|1110|1109.2|1109.3|1108.1|0
1649847830000|2022-04-13 11:03:50|1110.3|1108.8|1109.5|1108|1110.3|1109|1109.5|1108|1
1649847840000|2022-04-13 11:04:00|1109.4|1107.9|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|0
1649847850000|2022-04-13 11:04:10|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|1
1649847860000|2022-04-13 11:04:20|1109.1|1107.6|1109.6|1108.1|1109.6|1108.1|1109.1|1107.6|0
1649847870000|2022-04-13 11:04:30|1109.3|1108.3|1109.6|1108.1|1109.6|1108.3|1109.3|1108.1|0
1649847880000|2022-04-13 11:04:40|1109.3|1108.3|1109.6|1108.1|1109.6|1108.3|1109.3|1108.1|0
1649847890000|2022-04-13 11:04:50|1109.4|1108.4|1109.3|1108.7|1109.5|1108.7|1109.3|1108.4|0
1649847900000|2022-04-13 11:05:00|1109.4|1108.8|1109.6|1108.1|1109.8|1109|1108.6|1108|4
1649847910000|2022-04-13 11:05:10|1109.4|1107.9|1109.3|1108.3|1109.4|1108.3|1109.2|1107.9|0
1649847930000|2022-04-13 11:05:30|1109.1|1107.8|1109.3|1107.8|1109.3|1108.1|1109|1107.8|0
1649847940000|2022-04-13 11:05:40|1109.1|1108.5|1108.8|1107.8|1109.3|1108.5|1108.6|1107.1|2
1649847950000|2022-04-13 11:05:50|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1
1649847960000|2022-04-13 11:06:00|1109|1108|1109.3|1108.3|1109.3|1108.3|1109|1108|0
1649847980000|2022-04-13 11:06:20|1109.1|1108.5|1109.4|1108.8|1109.4|1108.8|1109.1|1108.5|1
1649847990000|2022-04-13 11:06:30|1109.7|1108.7|1109.6|1109|1109.9|1109|1109.4|1108.7|5
1649848000000|2022-04-13 11:06:40|1109.7|1108.7|1109.4|1108.8|1110.1|1108.8|1109.4|1108.6|1
1649848010000|2022-04-13 11:06:50|1109.3|1108.7|1109.4|1108.4|1109.4|1108.7|1109.3|1108.4|0
1649848040000|2022-04-13 11:07:20|1109.5|1108|1109.1|1108.1|1109.5|1108.1|1109.1|1108|0
1649848050000|2022-04-13 11:07:30|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|0
1649848060000|2022-04-13 11:07:40|1108.9|1108.3|1108.8|1107.3|1109|1108.3|1108.5|1107.3|3
1649848070000|2022-04-13 11:07:50|1108.6|1107.6|1109.2|1107.7|1109.5|1108.5|1108.5|1107.6|0
1649848080000|2022-04-13 11:08:00|1109.5|1108|1109.4|1108.4|1109.5|1108.4|1109.4|1108|1
1649848090000|2022-04-13 11:08:10|1109.1|1108.5|1109.2|1108.6|1109.3|1108.6|1109.1|1108.3|0
1649848100000|2022-04-13 11:08:20|1109.4|1108.8|1109.1|1108.5|1109.4|1108.8|1109.1|1108.5|0
1649848110000|2022-04-13 11:08:30|1109.5|1108.8|1109.4|1108.8|1109.5|1108.8|1109.4|1108.8|1
1649848120000|2022-04-13 11:08:40|1109.7|1108.7|1109.9|1108.4|1109.9|1108.9|1109.4|1108.4|0
1649848130000|2022-04-13 11:08:50|1109.8|1108.3|1109.6|1109|1109.8|1109|1109.5|1108.3|0
1649848140000|2022-04-13 11:09:00|1110.8|1109.3|1109.4|1108.8|1111.1|1109.8|1109.4|1108.8|3
1649848150000|2022-04-13 11:09:10|1109.6|1108.6|1110.6|1109.1|1110.6|1109.1|1109.4|1108.5|1
1649848170000|2022-04-13 11:09:30|1110.5|1109|1110.6|1109.1|1110.6|1109.1|1110.5|1109|0
1649848180000|2022-04-13 11:09:40|1110.7|1109.2|1110.7|1109.2|1110.8|1109.3|1110.7|1109.2|0
1649848190000|2022-04-13 11:09:50|1110.6|1109.1|1110.3|1109.7|1110.8|1109.9|1110.3|1109.1|4
1649848200000|2022-04-13 11:10:00|1110.5|1109|1109.6|1108.1|1110.5|1109.1|1109.6|1108.1|5
1649848210000|2022-04-13 11:10:10|1109.2|1108.6|1109.7|1109.1|1109.7|1109.1|1109.2|1108.1|0
1649848220000|2022-04-13 11:10:20|1110.1|1108.9|1110.6|1109.1|1110.6|1109.1|1110.1|1108.9|0
1649848230000|2022-04-13 11:10:30|1110.5|1109|1110.8|1109.3|1110.8|1109.6|1110.4|1108.9|0
1649848240000|2022-04-13 11:10:40|1110.7|1109.7|1111.1|1109.6|1111.1|1109.7|1110.7|1109.6|1
1649848260000|2022-04-13 11:11:00|1110.5|1109.5|1110.1|1109.1|1110.5|1109.5|1110.1|1109.1|0
1649848270000|2022-04-13 11:11:10||1108.6||1108.6||1108.6||1108.6|0
1649848280000|2022-04-13 11:11:20|1110|1108.5|1109.2|1108.6|1110|1108.6|1109.1|1108.3|0
1649848290000|2022-04-13 11:11:30|1109.4|1108.8|1110|1108.5|1110|1109|1109.4|1108.4|1
1649848320000|2022-04-13 11:12:00|1109.7|1108.7|1109.6|1108.6|1109.7|1108.7|1109.6|1108.6|0
1649848330000|2022-04-13 11:12:10|1109.9|1109.3|1110.6|1109.1|1110.6|1109.3|1109.9|1109.1|1
1649848350000|2022-04-13 11:12:30|1110.5|1109.5|1110.8|1109.3|1110.8|1109.5|1110.5|1109.3|0
1649848360000|2022-04-13 11:12:40|1110.7|1109.7|1111|1110|1111.1|1110|1110.7|1109.6|0
1649848390000|2022-04-13 11:13:10|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.8|1110.2|2
1649848400000|2022-04-13 11:13:20|1110.7|1110.1|1110.9|1110.3|1110.9|1110.3|1110.7|1110.1|0
1649848410000|2022-04-13 11:13:30|1110.8|1110.2|1110.5|1109|1110.8|1110.2|1110.4|1108.9|2
1649848420000|2022-04-13 11:13:40|1110.6|1109.1|1110.3|1109.3|1110.6|1109.3|1110.2|1109.1|0
1649848430000|2022-04-13 11:13:50|1110.1|1109.5|1110.2|1109.6|1110.2|1109.6|1110.1|1109.5|0
1649848440000|2022-04-13 11:14:00|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|0
1649848450000|2022-04-13 11:14:10|1110.2|1109.6|1110.7|1109.7|1110.7|1109.8|1110.2|1109.5|1
1649848460000|2022-04-13 11:14:20|1110.8|1109.3|1110.7|1109.7|1110.8|1109.7|1110.6|1109.3|3
1649848470000|2022-04-13 11:14:30|1110.6|1110|1110.7|1110.1|1110.8|1110.1|1110.6|1109.7|0
1649848480000|2022-04-13 11:14:40|1111|1110|1111|1110|1111.1|1110.3|1110.6|1110|2
1649848490000|2022-04-13 11:14:50|1111.2|1109.7|1111.1|1110.5|1111.2|1110.5|1110.9|1109.6|4
1649848500000|2022-04-13 11:15:00|1110.9|1110.3|1111.4|1110.4|1111.6|1110.4|1110.9|1110.1|1
1649848510000|2022-04-13 11:15:10|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1
1649848520000|2022-04-13 11:15:20|1110.8|1110.2|1110.8|1109.3|1111|1110.2|1110.2|1109.2|0
1649848560000|2022-04-13 11:16:00|1110|1109.4|1110.7|1109.2|1110.7|1109.4|1110|1109.2|1
1649848570000|2022-04-13 11:16:10|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1649848600000|2022-04-13 11:16:40|1110.9|1109.4|1110.7|1109.2|1110.9|1109.4|1110.7|1109.2|0
1649848630000|2022-04-13 11:17:10|1110.3|1109.3|1110.6|1109.1|1110.6|1109.3|1110.3|1109.1|0
1649848640000|2022-04-13 11:17:20|1110.3|1109.3|1110.4|1108.9|1110.4|1109.3|1110.3|1108.9|0
1649848650000|2022-04-13 11:17:30|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1
1649848680000|2022-04-13 11:18:00|1110.1|1108.6|1109.7|1108.7|1110.1|1108.7|1109.7|1108.6|0
1649848690000|2022-04-13 11:18:10|1109.6|1108.6|1109.5|1108.5|1109.8|1108.6|1109.5|1108.3|0
1649848700000|2022-04-13 11:18:20|1109.6|1108.1|1108.6|1107.6|1109.6|1108.2|1108.4|1107.3|7
1649848710000|2022-04-13 11:18:30|1108.2|1108|1108.9|1108.3|1108.9|1108.3|1108.2|1107.5|2
1649848720000|2022-04-13 11:18:40|1109.1|1108.5|1109.2|1108.6|1109.5|1108.6|1109.1|1108.5|0
1649848730000|2022-04-13 11:18:50|1109|1108.4|1109.6|1108.1|1109.6|1108.4|1109|1108.1|1
1649848750000|2022-04-13 11:19:10|1109.3|1108.3|1109.2|1108.2|1109.6|1108.3|1109.2|1108.1|1
1649848760000|2022-04-13 11:19:20|1109.1|1108.5|1109.6|1108.6|1109.6|1108.7|1109.1|1108.5|3
1649848770000|2022-04-13 11:19:30|1109.5|1108.5|1109.4|1108.8|1109.5|1108.8|1109.3|1108.5|0
1649848780000|2022-04-13 11:19:40|1109.5|1108.5|1109.2|1108.2|1109.5|1108.6|1109.1|1108.2|1
1649848790000|2022-04-13 11:19:50|1109.1|1108.1|1108.7|1107.7|1109.3|1108.2|1108.6|1107.3|0
1649848800000|2022-04-13 11:20:00|1108.5|1107.9|1108.7|1107.7|1108.8|1108|1108.5|1107.7|0
1649848810000|2022-04-13 11:20:10|1108.8|1107.8|1109.5|1108|1109.5|1108.1|1108.7|1107.7|1
1649848820000|2022-04-13 11:20:20|1109.7|1108.2|1110.1|1108.6|1110.1|1108.7|1109.7|1108.2|0
1649848830000|2022-04-13 11:20:30|1110.4|1108.9|1110.1|1108.6|1110.4|1108.9|1109.8|1108.3|1
1649848840000|2022-04-13 11:20:40|1110|1108.5|1109.8|1108.3|1110.1|1109|1109.6|1108.3|0
1649848850000|2022-04-13 11:20:50|1109.6|1108.6|1109.5|1108.5|1109.6|1108.6|1109.5|1108.5|0
1649848860000|2022-04-13 11:21:00|1109.7|1108.2|1109.6|1108.6|1109.7|1108.8|1108.9|1108.1|0
1649848870000|2022-04-13 11:21:10|1109.5|1108.5|1109.2|1108.2|1109.8|1108.5|1109.1|1108.2|0
1649848880000|2022-04-13 11:21:20|1109.4|1107.9|1109.1|1108.5|1109.4|1108.5|1109.1|1107.8|0
1649848890000|2022-04-13 11:21:30|1110.1|1108.6|1110.3|1108.8|1110.3|1109|1109.4|1108.3|4
1649848900000|2022-04-13 11:21:40|1110.1|1108.6|1109.1|1108.5|1110.1|1108.6|1109.1|1108.2|0
1649848910000|2022-04-13 11:21:50|1110|1108.3|1109.8|1108.3|1110|1108.3|1109.8|1108.3|1
1649848920000|2022-04-13 11:22:00|1109.6|1108.6|1109.6|1108.1|1109.6|1108.6|1109.4|1107.9|0
1649848930000|2022-04-13 11:22:10|1109.5|1108.5|1109.4|1108.8|1109.5|1108.8|1109.3|1108.5|0
1649848940000|2022-04-13 11:22:20|1110|1109|1110|1109|1110|1109.1|1109.7|1109|0
1649848950000|2022-04-13 11:22:30|1110.1|1108.6|1109.4|1108.8|1110.1|1109|1109.4|1108.6|0
1649848960000|2022-04-13 11:22:40|1109.9|1108.4|1110|1108.5|1110.1|1108.6|1109.9|1108.4|0
1649848970000|2022-04-13 11:22:50|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649848980000|2022-04-13 11:23:00|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1649849000000|2022-04-13 11:23:20|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1649849010000|2022-04-13 11:23:30|1110|1108.5|1110.1|1108.6|1110.1|1108.6|1110|1108.5|0
1649849030000|2022-04-13 11:23:50|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1649849050000|2022-04-13 11:24:10|1110.4|1109.8|1111.6|1110.1|1111.6|1110.1|1110.4|1109.2|0
1649849060000|2022-04-13 11:24:20|1111.4|1110.8|1112.1|1110.6|1112.5|1111.1|1111.4|1110.5|0
1649849070000|2022-04-13 11:24:30|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1649849080000|2022-04-13 11:24:40|1112.1|1110.6|1112|1110.5|1112.1|1110.6|1112|1110.5|0
1649849100000|2022-04-13 11:25:00|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|0
1649849110000|2022-04-13 11:25:10|1112.4|1110.9|1112.6|1111.1|1112.6|1111.1|1112.4|1110.9|10
1649849120000|2022-04-13 11:25:20|1112.5|1111|1112.2|1110.7|1112.5|1111|1112.2|1110.7|0
1649849130000|2022-04-13 11:25:30|1112.6|1112|1112.7|1111.2|1112.7|1112|1112.6|1111.1|4
1649849140000|2022-04-13 11:25:40|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1649849180000|2022-04-13 11:26:20|1112.4|1110.9|1112.8|1111.3|1112.8|1111.3|1112.4|1110.9|12
1649849190000|2022-04-13 11:26:30|1112.7|1111.2|1112.8|1111.3|1112.8|1111.3|1112.7|1111.2|0
1649849200000|2022-04-13 11:26:40|1112.9|1111.4|1112.7|1111.7|1112.9|1111.7|1112.4|1111.1|0
1649849220000|2022-04-13 11:27:00|1112.8|1111.3|1112.2|1110.7|1112.8|1111.3|1112.2|1110.7|0
1649849230000|2022-04-13 11:27:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1649849240000|2022-04-13 11:27:20|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1649849270000|2022-04-13 11:27:50|1112.6|1111.1|1112.7|1111.2|1112.7|1111.2|1112.6|1111.1|0
1649849280000|2022-04-13 11:28:00|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.7|1111.2|0
1649849290000|2022-04-13 11:28:10|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1649849300000|2022-04-13 11:28:20|1112.8|1111.3|1113|1111.5|1113|1111.5|1112.8|1111.3|0
1649849320000|2022-04-13 11:28:40|1112.5|1111.9|1113.1|1112.1|1113.1|1112.1|1112.5|1111.4|0
1649849330000|2022-04-13 11:28:50|1113.4|1111.9|1113.5|1112|1113.5|1112|1113.4|1111.9|0
1649849340000|2022-04-13 11:29:00|1113.3|1112.3|1113.3|1111.8|1113.8|1112.7|1113.3|1111.8|2
1649849360000|2022-04-13 11:29:20|1113|1112.4|1113.2|1111.7|1113.3|1112.4|1113|1111.7|1
1649849370000|2022-04-13 11:29:30|1113.3|1111.8|1113.5|1112|1113.5|1112|1113.3|1111.8|0
1649849390000|2022-04-13 11:29:50|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1649849400000|2022-04-13 11:30:00|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1649849430000|2022-04-13 11:30:30|1113.6|1112.1|1113.3|1111.8|1113.6|1112.1|1113.3|1111.8|0
1649849440000|2022-04-13 11:30:40|1113.4|1111.9|1113.3|1111.8|1113.4|1111.9|1113.3|1111.8|0
1649849450000|2022-04-13 11:30:50|1113.4|1111.9|1113.3|1111.8|1113.4|1111.9|1113.3|1111.8|0
1649849460000|2022-04-13 11:31:00|1113.4|1111.9|1113.1|1112.1|1113.4|1112.2|1113.1|1111.9|0
1649849520000|2022-04-13 11:32:00|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1
1649849530000|2022-04-13 11:32:10|1112.7|1111.2|1113.4|1111.9|1113.4|1111.9|1112.6|1111.2|2
1649849540000|2022-04-13 11:32:20|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1649849550000|2022-04-13 11:32:30|1113.1|1112.5|1114.1|1112.6|1114.1|1112.7|1113.1|1112.5|1
1649849560000|2022-04-13 11:32:40|1114|1113|1114.1|1113.1|1114.1|1113.1|1114|1113|0
1649849570000|2022-04-13 11:32:50|1114.3|1112.8|1114.2|1113.6|1114.3|1113.6|1114.2|1112.8|1
1649849580000|2022-04-13 11:33:00|1113.9|1113.3|1114.1|1112.6|1114.1|1113.3|1113.6|1112.6|1
1649849600000|2022-04-13 11:33:20|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|0
1649849610000|2022-04-13 11:33:30|1113.9|1112.4|1113.4|1111.9|1113.9|1112.4|1113.4|1111.9|0
1649849620000|2022-04-13 11:33:40|1113.3|1111.8|1112.7|1112.1|1113.5|1112.3|1112.7|1111.8|0
1649849630000|2022-04-13 11:33:50|1113.1|1112.2|1112.8|1111.3|1113.1|1112.2|1112.7|1111.3|4
1649849640000|2022-04-13 11:34:00|1112.9|1111.4|1113|1112|1113|1112|1112.4|1111.1|1
1649849650000|2022-04-13 11:34:10|1113.1|1112.1|1113.3|1112.3|1113.3|1112.5|1113.1|1112.1|1
1649849660000|2022-04-13 11:34:20|1113.8|1112.2|1113.4|1112.4|1113.8|1112.8|1113.4|1112.2|1
1649849670000|2022-04-13 11:34:30|1113.5|1112.5|1113.7|1112.7|1113.9|1112.7|1113.5|1112.4|0
1649849680000|2022-04-13 11:34:40|1113.8|1112.8|1113.7|1112.7|1113.9|1112.8|1113.1|1112.3|0
1649849690000|2022-04-13 11:34:50|1113.8|1112.8|1114.4|1112.9|1114.8|1113.4|1113.5|1112.8|33
1649849700000|2022-04-13 11:35:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.3|1112.8|2
1649849710000|2022-04-13 11:35:10|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1649849720000|2022-04-13 11:35:20|1114.6|1113.1|1113.9|1112.9|1114.6|1113.3|1113.8|1112.8|1
1649849740000|2022-04-13 11:35:40|1114.1|1112.6|1114.2|1112.7|1114.2|1112.7|1114.1|1112.6|0
1649849750000|2022-04-13 11:35:50|1113.9|1112.9|1114|1112.5|1114.1|1112.9|1113.9|1112.5|0
1649849760000|2022-04-13 11:36:00|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1649849780000|2022-04-13 11:36:20|1114.2|1112.7|1115.1|1113.6|1115.1|1113.6|1113.8|1112.7|3
1649849790000|2022-04-13 11:36:30|1114.8|1113.8|1115|1114|1115.3|1114.3|1114|1113.2|4
1649849800000|2022-04-13 11:36:40|1114.9|1113.9|1115|1114|1115|1114|1114.9|1113.9|0
1649849810000|2022-04-13 11:36:50|1114.7|1114.1|1114.6|1113.1|1114.9|1114.1|1114.5|1113.1|3
1649849820000|2022-04-13 11:37:00|1114.3|1112.8|1114|1112.5|1114.3|1112.8|1114|1112.5|0
1649849830000|2022-04-13 11:37:10|1113.6|1112.6|1114|1112.5|1114.2|1112.7|1113.6|1112.5|0
1649849850000|2022-04-13 11:37:30|1114.1|1112.6|1114.2|1112.7|1114.2|1112.7|1114.1|1112.6|3
1649849880000|2022-04-13 11:38:00|1114.1|1112.6|1114.1|1112.6|1114.2|1112.7|1114.1|1112.6|0
1649849910000|2022-04-13 11:38:30|1114.2|1112.7|1114.2|1112.7|1114.2|1113|1114|1112.6|1
1649849920000|2022-04-13 11:38:40|1114|1113|1114.2|1112.7|1114.2|1113.1|1114|1112.7|0
1649849930000|2022-04-13 11:38:50|1114|1113|1113.9|1112.9|1114|1113|1113.9|1112.9|0
1649849940000|2022-04-13 11:39:00|1114|1113|1114|1113|1114.1|1113.1|1114|1113|0
1649849950000|2022-04-13 11:39:10|1113.8|1113.2|1114.2|1113.6|1114.3|1113.6|1113.8|1113.1|1
1649849960000|2022-04-13 11:39:20|1114.1|1113.5|1113.9|1112.9|1114.1|1113.5|1113.9|1112.6|3
1649849970000|2022-04-13 11:39:30|1114.1|1113.1|1114.4|1112.9|1114.4|1113.2|1114.1|1112.9|2
1649850010000|2022-04-13 11:40:10|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.1|1112.6|0
1649850030000|2022-04-13 11:40:30|1114.4|1112.9|1114.2|1112.7|1114.4|1112.9|1114.2|1112.7|0
1649850040000|2022-04-13 11:40:40|1114|1113|1113.7|1112.7|1114|1113|1113.6|1112.7|0
1649850050000|2022-04-13 11:40:50|1113.4|1112.2|1113.4|1111.9|1113.4|1112.2|1113.4|1111.9|20
1649850060000|2022-04-13 11:41:00|1114|1112.5|1113.9|1112.9|1114.1|1112.9|1113.8|1112.5|0
1649850070000|2022-04-13 11:41:10|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1649850080000|2022-04-13 11:41:20|1114.5|1113.7|1114.4|1113.8|1114.5|1113.8|1114.1|1113|0
1649850090000|2022-04-13 11:41:30|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|48
1649850120000|2022-04-13 11:42:00|1114.9|1113.4|1114.3|1112.8|1114.9|1113.4|1114.3|1112.8|2
1649850130000|2022-04-13 11:42:10|1114|1113|1113.9|1112.9|1114|1113|1113.9|1112.9|0
1649850140000|2022-04-13 11:42:20|1113.8|1112.8|1113.8|1112.8|1114|1112.8|1113.7|1112.4|2
1649850150000|2022-04-13 11:42:30|1113.5|1112|1113.4|1112.8|1113.5|1112.8|1113.2|1112|4
1649850160000|2022-04-13 11:42:40|1113.7|1112.2|1113.8|1112.8|1113.8|1112.8|1113.3|1112.2|0
1649850170000|2022-04-13 11:42:50|1113.6|1113|1113.9|1113.3|1113.9|1113.3|1113.6|1113|1
1649850180000|2022-04-13 11:43:00|1114.2|1113.2|1114.1|1113.5|1114.2|1113.5|1114|1113.2|1
1649850190000|2022-04-13 11:43:10|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|0
1649850200000|2022-04-13 11:43:20|1114.3|1113.3|1114.3|1113.7|1114.3|1113.7|1114.1|1113.3|0
1649850210000|2022-04-13 11:43:30|1114.4|1113.8|1114.4|1113.4|1114.6|1113.8|1114.3|1113.1|1
1649850220000|2022-04-13 11:43:40|1114.1|1113.5|1114.4|1112.9|1114.5|1113.5|1114.1|1112.9|1
1649850230000|2022-04-13 11:43:50|1114.3|1112.8|1114.2|1112.7|1114.3|1112.8|1114.2|1112.7|1
1649850240000|2022-04-13 11:44:00|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1649850260000|2022-04-13 11:44:20|1114.2|1112.7|1113.9|1112.9|1114.2|1112.9|1113.9|1112.7|0
1649850270000|2022-04-13 11:44:30|1114.2|1112.7|1114.3|1112.8|1114.3|1112.8|1114.2|1112.7|4
1649850330000|2022-04-13 11:45:30|1114.4|1112.9|1114.4|1113.4|1114.4|1113.4|1114.2|1112.9|0
1649850340000|2022-04-13 11:45:40|1114.5|1113.5|1114.4|1113.8|1114.5|1113.8|1114.4|1113.5|0
1649850350000|2022-04-13 11:45:50|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1
1649850360000|2022-04-13 11:46:00|1114.8|1113.8|1114.4|1113.4|1115|1113.8|1114.4|1113.1|0
1649850380000|2022-04-13 11:46:20|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1649850400000|2022-04-13 11:46:40|1114.3|1113.3|1114.3|1113.3|1114.6|1113.3|1114.3|1113.1|1
1649850420000|2022-04-13 11:47:00|1114.5|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.8|0
1649850430000|2022-04-13 11:47:10|1114|1113|1113.6|1113|1114|1113.1|1113.6|1113|0
1649850440000|2022-04-13 11:47:20|1113.7|1112.7|1112.9|1112.3|1113.7|1112.7|1112.8|1112.2|3
1649850450000|2022-04-13 11:47:30|1113|1112.4|1113.8|1112.3|1113.8|1112.4|1113|1112.3|5
1649850470000|2022-04-13 11:47:50|1113.6|1112.6|1114.1|1113.1|1114.2|1113.1|1113.6|1112.6|0
1649850480000|2022-04-13 11:48:00|1113.6|1113|1114.1|1113.1|1114.5|1113.5|1113.6|1112.6|0
1649850490000|2022-04-13 11:48:10|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|0
1649850500000|2022-04-13 11:48:20|1114.1|1113.5|1114.3|1113.3|1114.3|1113.5|1114.1|1113.3|2
1649850510000|2022-04-13 11:48:30|1114.2|1113.2|1114.3|1112.8|1114.4|1113.2|1114.2|1112.8|1
1649850520000|2022-04-13 11:48:40|1114.4|1112.9|1114.8|1113.3|1114.8|1113.3|1114.4|1112.9|2
1649850540000|2022-04-13 11:49:00|1114.7|1113.2|1114.9|1113.4|1114.9|1113.4|1114.6|1113.1|0
1649850550000|2022-04-13 11:49:10|||||||||2
1649850560000|2022-04-13 11:49:20|1115|1113.5|1115.3|1113.8|1115.3|1113.8|1115|1113.5|1
1649850570000|2022-04-13 11:49:30|1115|1114.4|1115.8|1114.3|1115.8|1114.4|1115|1114|1
1649850580000|2022-04-13 11:49:40|1114.7|1114.1|1114.7|1114.1|1114.9|1114.1|1114.6|1113.3|1
1649850590000|2022-04-13 11:49:50|1115.6|1114.2|1115.8|1114.3|1115.8|1114.3|1115.6|1114.2|0
1649850600000|2022-04-13 11:50:00|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1649850610000|2022-04-13 11:50:10|1115.8|1114.3|1115.9|1114.4|1115.9|1114.4|1115.8|1114.3|0
1649850620000|2022-04-13 11:50:20|1115.7|1114.7|1115.5|1114.5|1116|1114.7|1115.5|1114.3|0
1649850630000|2022-04-13 11:50:30|1115.3|1114.3|1115.4|1113.9|1115.4|1114.3|1115.3|1113.9|0
1649850650000|2022-04-13 11:50:50|1114.4|1113.8|1114.7|1113.2|1114.7|1113.8|1114.4|1113.2|0
1649850660000|2022-04-13 11:51:00|1114.6|1113.1|1115.1|1113.6|1115.1|1113.6|1114.6|1113.1|9
1649850670000|2022-04-13 11:51:10|1114.7|1113.2|1114.4|1113.4|1114.7|1113.4|1114.4|1113|0
1649850680000|2022-04-13 11:51:20|1114.3|1113.7|1114.6|1113.1|1114.7|1113.7|1114.3|1113.1|1
1649850690000|2022-04-13 11:51:30|1114.5|1113|1114.6|1113.1|1114.6|1113.1|1114.5|1113|0
1649850700000|2022-04-13 11:51:40|||||||||34
1649850710000|2022-04-13 11:51:50|1114.4|1112.9|1114.3|1112.8|1114.4|1112.9|1114.3|1112.8|0
1649850730000|2022-04-13 11:52:10|1114.2|1112.7|1114.1|1112.6|1114.2|1112.7|1114.1|1112.6|0
1649850740000|2022-04-13 11:52:20|1113.7|1112.7|1113.8|1112.3|1113.8|1112.7|1113.7|1112.3|0
1649850750000|2022-04-13 11:52:30|1113.6|1112.6|1113.7|1112.7|1113.7|1112.7|1113.6|1112.6|0
1649850760000|2022-04-13 11:52:40|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|2
1649850770000|2022-04-13 11:52:50|1114.4|1112.9|1114.2|1112.7|1114.4|1112.9|1114.2|1112.7|2
1649850780000|2022-04-13 11:53:00|1113.2|1112.6|1113.5|1112|1113.5|1112.6|1113.2|1112|0
1649850790000|2022-04-13 11:53:10|1113.7|1112.2|1113.6|1112.1|1113.7|1112.2|1113.6|1112.1|0
1649850800000|2022-04-13 11:53:20|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1649850810000|2022-04-13 11:53:30|1113.1|1112.1|1113.1|1112.1|1113.2|1112.2|1113.1|1112.1|1
1649850820000|2022-04-13 11:53:40|1113.4|1111.9|1113.3|1111.8|1113.4|1111.9|1113.3|1111.8|4
1649850840000|2022-04-13 11:54:00|1113.2|1111.7|1111.9|1111.3|1113.2|1112.1|1111.9|1111.3|3
1649850850000|2022-04-13 11:54:10|1112|1111|1112.3|1111.3|1112.3|1111.3|1111.6|1111|0
1649850870000|2022-04-13 11:54:30|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1649850900000|2022-04-13 11:55:00|1112.6|1111.1|1112.9|1111.4|1112.9|1111.4|1112.6|1111.1|0
1649850930000|2022-04-13 11:55:30|1112.8|1111.3|1112.9|1111.4|1112.9|1111.4|1112.8|1111.3|0
1649850960000|2022-04-13 11:56:00|1112.8|1111.3|1112.1|1111.5|1112.8|1111.5|1112.1|1111.3|0
1649850970000|2022-04-13 11:56:10|1112.3|1111.3|1112.2|1111.2|1112.4|1111.4|1111.7|1110.7|1
1649850980000|2022-04-13 11:56:20|1112|1111.4|1112|1111.4|1112.4|1111.4|1111.7|1110.9|0
1649850990000|2022-04-13 11:56:30|1112.2|1111.2|1112.4|1110.9|1112.4|1111.4|1111.8|1110.3|0
1649851000000|2022-04-13 11:56:40|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1649851020000|2022-04-13 11:57:00|1112.4|1110.9|1112.2|1111.2|1112.4|1111.2|1112.2|1110.9|0
1649851040000|2022-04-13 11:57:20|1111.8|1110.7|1112|1111.4|1112.4|1111.4|1111.8|1110.5|5
1649851060000|2022-04-13 11:57:40|1112.6|1111.1|1112.6|1111.1|1112.6|1111.6|1112.2|1111.1|2
1649851080000|2022-04-13 11:58:00|1112.3|1111.3|1112.6|1111.1|1112.6|1111.3|1112.3|1111.1|0
1649851090000|2022-04-13 11:58:10|1112.1|1111.5|1112.5|1111.5|1112.5|1111.5|1112.1|1111.4|1
1649851110000|2022-04-13 11:58:30|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|0
1649851120000|2022-04-13 11:58:40|1112.4|1111.4|1112.2|1111.2|1112.4|1111.4|1112.2|1110.9|2
1649851130000|2022-04-13 11:58:50|1112|1111.4|1112.4|1111.8|1112.5|1111.8|1112|1111.4|2
1649851140000|2022-04-13 11:59:00|1113.2|1111.7|1113.1|1111.6|1113.2|1111.7|1113.1|1111.6|0
1649851150000|2022-04-13 11:59:10|1112.9|1111.9|1112.8|1111.3|1113.1|1111.9|1112.8|1111.3|1
1649851160000|2022-04-13 11:59:20|1112.9|1111.4|1113|1111.5|1113|1111.5|1112.9|1111.4|0
1649851170000|2022-04-13 11:59:30|1113.1|1111.6|1113|1112|1113.1|1112|1113|1111.6|0
1649851190000|2022-04-13 11:59:50|1112.6||1112.6||1112.6||1112.6||0
1649851200000|2022-04-13 12:00:00|1113|1111.6|1113.7|1112.2|1113.7|1112.2|1112.2|1111.2|1
1649851210000|2022-04-13 12:00:10|1113.6|1112.1|1113.7|1112.2|1113.7|1112.2|1113.6|1112.1|0
1649851220000|2022-04-13 12:00:20|1113.6|1112.1|1113.6|1112.1|1113.7|1112.2|1113.6|1112.1|0
1649851230000|2022-04-13 12:00:30|1113.2|1112.2|1113.2|1111.7|1113.2|1112.2|1113.2|1111.7|1
1649851240000|2022-04-13 12:00:40|1113.1|1111.6|1113.2|1111.7|1113.2|1111.7|1113|1111.5|1
1649851250000|2022-04-13 12:00:50|1112.5|1111.9|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|1
1649851260000|2022-04-13 12:01:00|1111.4|1110.8|1112|1111|1112.2|1111|1111.4|1109.9|5
1649851270000|2022-04-13 12:01:10|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|0
1649851280000|2022-04-13 12:01:20|1112.3|1110.8|1111.2|1110.6|1112.3|1111.1|1111.1|1110.4|3
1649851290000|2022-04-13 12:01:30|1111.4|1110.4|1111.2|1110.2|1111.4|1110.4|1111.1|1110.1|0
1649851300000|2022-04-13 12:01:40|1111.4|1110.4|1111.1|1110.5|1111.4|1110.5|1110.8|1110.2|1
1649851310000|2022-04-13 12:01:50|||||||||3
1649851330000|2022-04-13 12:02:10|1111.3|1110.3|1110.6|1109.6|1111.3|1110.3|1110.6|1109.3|1
1649851340000|2022-04-13 12:02:20|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|3
1649851360000|2022-04-13 12:02:40|1110.9|1109.4|1111|1109.5|1111|1109.5|1110.9|1109.4|0
1649851370000|2022-04-13 12:02:50|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1649851400000|2022-04-13 12:03:20|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1649851410000|2022-04-13 12:03:30|1110.6|1109.6|1110.9|1109.4|1110.9|1109.6|1110.6|1109.4|0
1649851420000|2022-04-13 12:03:40|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1649851440000|2022-04-13 12:04:00|1111.1|1109.6|1110.8|1109.3|1111.1|1109.6|1110.8|1109.3|0
1649851450000|2022-04-13 12:04:10|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1649851460000|2022-04-13 12:04:20|1110.6|1109.1|1110.1|1109.1|1110.6|1109.1|1110.1|1108.9|0
1649851470000|2022-04-13 12:04:30|1109.7|1108.4|1108.4|1107.8|1109.9|1108.6|1108.4|1107.7|4
1649851480000|2022-04-13 12:04:40|1109.1|1107.6|1109.4|1107.9|1109.4|1107.9|1109.1|1107.6|7
1649851490000|2022-04-13 12:04:50|1110|1108.5|1109.7|1108.2|1110|1108.5|1109.7|1108.2|0
1649851510000|2022-04-13 12:05:10|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1649851520000|2022-04-13 12:05:20|1109.5|1108|1109.4|1107.9|1109.5|1108|1109.4|1107.9|0
1649851530000|2022-04-13 12:05:30|1109.3|1107.8|1108.7|1107.2|1109.3|1107.8|1108.7|1107.2|5
1649851540000|2022-04-13 12:05:40|1108.6|1107.1|1107.8|1106.3|1108.6|1107.1|1107.8|1106.3|2
1649851550000|2022-04-13 12:05:50|1107.1|1106.1|1108.3|1106.8|1108.3|1107.3|1107.1|1106.1|10
1649851560000|2022-04-13 12:06:00|1108.2|1107.6|1108.3|1106.8|1108.5|1107.6|1108.2|1106.8|1
1649851570000|2022-04-13 12:06:10|1108.5|1107|1108.6|1107.1|1108.6|1107.1|1108.5|1107|0
1649851580000|2022-04-13 12:06:20|1108.4|1107.4|1109.2|1107.7|1109.7|1108.3|1108.4|1107.4|10
1649851590000|2022-04-13 12:06:30|1108.8|1107.3|1108.2|1106.7|1108.8|1107.4|1108.2|1106.7|0
1649851600000|2022-04-13 12:06:40|1108|1107|1107.9|1106.9|1108.2|1107|1107.9|1106.7|0
1649851610000|2022-04-13 12:06:50|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1649851620000|2022-04-13 12:07:00|1107.8|1106.8|1107.7|1106.7|1107.8|1106.8|1107.7|1106.7|0
1649851630000|2022-04-13 12:07:10|1107.5|1106.9|1107.1|1106.5|1107.5|1106.9|1107.1|1106.5|1
1649851640000|2022-04-13 12:07:20|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|4
1649851650000|2022-04-13 12:07:30|1107.7|1106.7|1107.5|1106.9|1108.1|1107|1107.4|1106.6|0
1649851660000|2022-04-13 12:07:40|1107.7|1106.7|1107.7|1106.7|1107.9|1106.7|1107.7|1106.3|1
1649851670000|2022-04-13 12:07:50|1107.9|1106.4|1107.8|1106.3|1107.9|1106.4|1107.7|1106.2|0
1649851680000|2022-04-13 12:08:00|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|0
1649851690000|2022-04-13 12:08:10|1107.2|1106.6|1106.5|1105.9|1107.4|1106.6|1106.5|1105.9|4
1649851700000|2022-04-13 12:08:20|1106.4|1105.8|1107.4|1105.9|1107.4|1105.9|1106.1|1105.1|6
1649851710000|2022-04-13 12:08:30|1107.7|1106.2|1107|1106|1107.7|1106.2|1107|1105.9|0
1649851720000|2022-04-13 12:08:40|1106.9|1105.9|1106.6|1105.1|1107.1|1105.9|1105.7|1104.7|6
1649851740000|2022-04-13 12:09:00|1106.5|1105|1106.5|1105|1106.5|1105|1105.6|1104.8|1
1649851750000|2022-04-13 12:09:10|1106.4|1104.9|1106.5|1105|1106.5|1105|1106.3|1104.8|0
1649851770000|2022-04-13 12:09:30|1106.4|1104.9|1107.2|1105.7|1107.2|1105.7|1106.4|1104.9|1
1649851790000|2022-04-13 12:09:50|1107.1|1105.6|1106.9|1105.4|1107.1|1105.6|1106.9|1105.4|0
1649851800000|2022-04-13 12:10:00|1107|1105.5|1106.8|1105.3|1107|1105.6|1106.6|1105.3|0
1649851810000|2022-04-13 12:10:10|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1649851820000|2022-04-13 12:10:20|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1649851840000|2022-04-13 12:10:40|1106.7|1105.7|1108.1|1106.6|1108.1|1106.6|1106.5|1105.7|3
1649851860000|2022-04-13 12:11:00|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1649851870000|2022-04-13 12:11:10|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|0
1649851880000|2022-04-13 12:11:20|1107.8|1106.3|1107|1105.5|1107.8|1106.3|1107|1105.5|1
1649851890000|2022-04-13 12:11:30|1106.7|1105.7|1106.1|1105.5|1106.7|1105.7|1106.1|1105.4|0
1649851900000|2022-04-13 12:11:40|1106|1105.4|1107.8|1106.3|1107.8|1106.3|1106|1105.4|6
1649851910000|2022-04-13 12:11:50|1107.5|1106|1106.4|1105.8|1107.5|1106|1106.2|1105.6|1
1649851920000|2022-04-13 12:12:00|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1
1649851930000|2022-04-13 12:12:10|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1649851940000|2022-04-13 12:12:20|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|0
1649851950000|2022-04-13 12:12:30|1106.8|1106.2|1105.1|1104.5|1106.8|1106.2|1105|1104.4|5
1649851960000|2022-04-13 12:12:40|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|1
1649851970000|2022-04-13 12:12:50|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1
1649851980000|2022-04-13 12:13:00|1104.9|1103.9|1105.4|1103.9|1105.4|1103.9|1104.8|1103.8|3
1649851990000|2022-04-13 12:13:10|1105.5|1104|1105.8|1104.3|1105.8|1104.3|1105.5|1104|0
1649852000000|2022-04-13 12:13:20|1105.7|1104.2|1105.2|1104.2|1105.7|1104.2|1105.2|1104.2|0
1649852040000|2022-04-13 12:14:00|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|2
1649852050000|2022-04-13 12:14:10|1104.6|1103.6|1104.3|1103.3|1104.6|1103.6|1104.3|1103.3|1
1649852060000|2022-04-13 12:14:20|1104.1|1103.5|1104.5|1103.5|1104.5|1103.5|1104|1103.4|4
1649852070000|2022-04-13 12:14:30|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1649852080000|2022-04-13 12:14:40|1104.2|1103.2|1103.9|1103.3|1104.2|1103.3|1103.9|1103.2|1
1649852090000|2022-04-13 12:14:50|1103.8|1103.2|1103.4|1102.4|1104.2|1103.2|1103.4|1102.3|3
1649852110000|2022-04-13 12:15:10|1103.2|1102.6|1103|1102|1103.5|1102.6|1103|1102|0
1649852120000|2022-04-13 12:15:20|1102.7|1102.1|1102.9|1101.4|1103.2|1102.1|1102.1|1100.9|8
1649852130000|2022-04-13 12:15:30|1102.7|1101.2|1102|1101|1102.7|1101.2|1102|1100.9|1
1649852140000|2022-04-13 12:15:40|1101.7|1101.1|1102.4|1100.9|1102.4|1101.1|1101|1100.2|7
1649852150000|2022-04-13 12:15:50|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1649852160000|2022-04-13 12:16:00|1102.4|1100.9|1102.7|1102.1|1102.7|1102.1|1102.4|1100.9|3
1649852190000|2022-04-13 12:16:30|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.7|1101.2|7
1649852200000|2022-04-13 12:16:40|||||||||5
1649852210000|2022-04-13 12:16:50|1102.6|1101.1|1102.5|1101|1102.6|1101.1|1102.4|1100.9|0
1649852220000|2022-04-13 12:17:00|1102.4|1100.9|1102.9|1101.9|1102.9|1101.9|1102.1|1100.9|3
1649852230000|2022-04-13 12:17:10|1103.1|1101.6|1102.7|1101.7|1103.1|1101.7|1102.5|1101|1
1649852240000|2022-04-13 12:17:20|1103.1|1101.6|1102.5|1101.9|1103.1|1101.9|1102.5|1101.6|79
1649852250000|2022-04-13 12:17:30|1103|1102|1103|1102|1103|1102|1103|1102|0
1649852260000|2022-04-13 12:17:40|1102.7|1102.1|1103.1|1101.6|1103.1|1102.1|1102.4|1101.6|0
1649852270000|2022-04-13 12:17:50|1102.8|1101.8|1103.1|1101.6|1103.1|1101.8|1102.8|1101.6|0
1649852280000|2022-04-13 12:18:00|1103.7|1102.2|1103.8|1102.8|1103.8|1102.8|1103.7|1102.2|5
1649852290000|2022-04-13 12:18:10|1103.6|1103|1103.9|1103.3|1103.9|1103.3|1103.6|1103|1
1649852300000|2022-04-13 12:18:20|1103.8|1103.2|1104|1102.5|1104.2|1103.2|1103.7|1102.5|3
1649852310000|2022-04-13 12:18:30|1102.9|1102.3|1103|1101.5|1103.1|1102.3|1102.7|1101.4|0
1649852320000|2022-04-13 12:18:40|1102.7|1101.7|1103.2|1101.7|1103.2|1101.7|1102.7|1101.4|1
1649852330000|2022-04-13 12:18:50|1103.3|1101.8|1103.6|1102.1|1103.6|1102.1|1103.3|1101.8|0
1649852340000|2022-04-13 12:19:00|1103.2|1101.7|1103.1|1101.6|1103.2|1101.7|1103.1|1101.6|0
1649852350000|2022-04-13 12:19:10|1102.9|1101.9|1104.2|1102.7|1104.2|1102.7|1102.9|1101.9|23
1649852360000|2022-04-13 12:19:20|1104.1|1102.6|1103.7|1102.7|1104.1|1103.1|1103.6|1102.6|1
1649852370000|2022-04-13 12:19:30|1103.5|1102.9|1103.4|1102.8|1103.5|1102.9|1103.4|1102.8|1
1649852380000|2022-04-13 12:19:40|1103.2|1101.7|1102.6|1101.6|1103.2|1101.9|1102.6|1101.6|1
1649852390000|2022-04-13 12:19:50|1103|1101.5|1103.2|1101.7|1103.2|1101.7|1103|1101.5|3
1649852400000|2022-04-13 12:20:00|1103.3|1101.8|1103.2|1101.7|1103.3|1101.8|1103.2|1101.7|0
1649852410000|2022-04-13 12:20:10|1103.1|1101.6|1103.5|1102|1103.5|1102.1|1102.7|1101.5|3
1649852420000|2022-04-13 12:20:20|1103.2|1102.2|1102.9|1101.9|1103.2|1102.3|1102.5|1101.9|0
1649852430000|2022-04-13 12:20:30|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|0
1649852440000|2022-04-13 12:20:40|1102.3|1101.7|1102.2|1100.7|1102.7|1101.7|1102.2|1100.7|15
1649852450000|2022-04-13 12:20:50|1102.1|1100.6|1102|1101|1102.1|1101|1101.9|1100.6|0
1649852460000|2022-04-13 12:21:00|1101.7|1101.1|1101.5|1100.5|1101.9|1101.2|1101.5|1100.3|4
1649852470000|2022-04-13 12:21:10|1101.2|1100.6|1101.5|1100.5|1101.6|1100.7|1100.8|1099.9|4
1649852480000|2022-04-13 12:21:20|1101.3|1100.7|1101.2|1100.6|1101.6|1100.8|1101.2|1100.6|0
1649852490000|2022-04-13 12:21:30|1101.1|1100.5|1101.7|1100.2|1101.7|1100.6|1101.1|1100.2|4
1649852500000|2022-04-13 12:21:40|1101.4|1100.4|1101.4|1099.9|1101.4|1100.4|1101.1|1099.6|1
1649852510000|2022-04-13 12:21:50|1101.2|1100.2|1102.7|1101.2|1103|1101.5|1101.2|1100.2|2
1649852520000|2022-04-13 12:22:00|1102.6|1101.1|1102.5|1101|1102.6|1101.1|1102.5|1101|0
1649852530000|2022-04-13 12:22:10|1102.6|1101.1|1102.3|1100.8|1102.6|1101.1|1102.3|1100.8|1
1649852540000|2022-04-13 12:22:20|1102.1|1100.6|1101.4|1099.9|1102.1|1100.8|1101.4|1099.9|7
1649852550000|2022-04-13 12:22:30|1101|1100|1100.9|1099.4|1101.1|1100|1100.4|1099.2|1
1649852560000|2022-04-13 12:22:40|1100.6|1099.6|1099.8|1098.3|1100.9|1099.6|1098.4|1097.1|10
1649852570000|2022-04-13 12:22:50|1099.6|1098.1|1099.6|1098.6|1100|1099|1098.7|1097.2|0
1649852580000|2022-04-13 12:23:00|1099.9|1098.9|1097.9|1096.4|1099.9|1099.2|1096.5|1095.5|11
1649852590000|2022-04-13 12:23:10|1097.7|1096.2|1097.9|1096.4|1097.9|1096.4|1096.6|1095.9|3
1649852600000|2022-04-13 12:23:20|1097.8|1096.3|1097.8|1096.3|1097.9|1096.4|1097.8|1096.3|1
1649852610000|2022-04-13 12:23:30|1097.6|1096.1|1097.3|1095.8|1097.6|1096.4|1096.6|1095.4|4
1649852620000|2022-04-13 12:23:40||1096.3||1096.3||1096.3||1096.3|3
1649852630000|2022-04-13 12:23:50|1097|1096.4|1098.1|1096.6|1098.1|1096.6|1097|1096.2|3
1649852650000|2022-04-13 12:24:10|1098|1096.5|1097.8|1096.3|1098|1096.5|1097.8|1096.3|0
1649852660000|2022-04-13 12:24:20|1097.5|1096.5|1096.7|1096.1|1097.5|1096.7|1096.6|1095.9|2
1649852670000|2022-04-13 12:24:30|1096.9|1095.9|1098.2|1096.7|1098.2|1096.7|1096.7|1095.5|1
1649852680000|2022-04-13 12:24:40|1098.1|1096.6|1098.2|1096.7|1098.2|1096.7|1098.1|1096.6|0
1649852690000|2022-04-13 12:24:50|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1649852700000|2022-04-13 12:25:00|1097.9|1096.4|1097.4|1095.9|1097.9|1096.4|1097.4|1095.9|0
1649852710000|2022-04-13 12:25:10|1097.1|1096.1|1097.7|1096.2|1097.9|1096.4|1096.7|1096|1
1649852720000|2022-04-13 12:25:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1649852730000|2022-04-13 12:25:30|1097.9|1096.4|1097.8|1096.3|1097.9|1096.4|1097.7|1096.2|0
1649852740000|2022-04-13 12:25:40|1097.6|1096.1|1097.4|1095.9|1097.6|1096.3|1096.6|1095.9|5
1649852750000|2022-04-13 12:25:50|1097.2|1096.2|1096.9|1095.9|1097.2|1096.3|1096.9|1095.9|2
1649852760000|2022-04-13 12:26:00|1096.7|1096.1|1095.6|1094.1|1096.7|1096.1|1094.9|1093.9|14
1649852770000|2022-04-13 12:26:10|1095.4|1094.4|1095.2|1094.6|1095.4|1094.6|1094.7|1094.1|5
1649852780000|2022-04-13 12:26:20|1095.1|1094.5|1094.6|1094|1095.1|1094.5|1094.6|1094|4
1649852800000|2022-04-13 12:26:40|1095|1094.4|1096|1095|1096|1095|1095|1094.1|11
1649852810000|2022-04-13 12:26:50|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1649852840000|2022-04-13 12:27:20||1095.1||1095.1||1095.1||1095.1|0
1649852850000|2022-04-13 12:27:30|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|2
1649852860000|2022-04-13 12:27:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1649852870000|2022-04-13 12:27:50|1096.4|1094.9|1096.2|1095.6|1096.4|1095.6|1096|1094.9|0
1649852880000|2022-04-13 12:28:00|1096.5|1095|1096.7|1095.2|1096.8|1095.3|1096|1094.9|2
1649852890000|2022-04-13 12:28:10|1096.6|1095.1|1096.5|1095|1096.6|1095.1|1096.5|1095|0
1649852900000|2022-04-13 12:28:20|1096.4|1094.9|1096.4|1095.4|1096.4|1095.4|1096.4|1094.9|0
1649852910000|2022-04-13 12:28:30|1096.2|1095.6|1098.4|1096.9|1098.9|1097.4|1096.2|1095.6|1
1649852920000|2022-04-13 12:28:40|1100.2|1098.7|1099|1098|1100.2|1098.7|1098.6|1097.8|12
1649852930000|2022-04-13 12:28:50|1098.9|1097.9|1100.4|1098.9|1101.1|1099.7|1098.9|1097.9|5
1649852940000|2022-04-13 12:29:00|1100.1|1099.5|1099.6|1099|1100.1|1099.5|1099.6|1099|5
1649852950000|2022-04-13 12:29:10|1099.4|1098.8|1100.1|1098.6|1100.1|1098.8|1099.4|1098.2|4
1649852960000|2022-04-13 12:29:20|1099.6|1099|1100.8|1099.3|1101.3|1099.9|1099.5|1098.4|2
1649852970000|2022-04-13 12:29:30|1100.7|1099.7|1100.8|1099.3|1100.8|1099.7|1100.7|1099.3|0
1649852980000|2022-04-13 12:29:40|1100.4|1098.9|1100|1098.5|1100.4|1098.9|1099.9|1098.4|4
1649852990000|2022-04-13 12:29:50|1099.6|1098.6|1098.8|1097.3|1099.6|1098.6|1098.8|1097.3|2
1649853000000|2022-04-13 12:30:00|1099|1097.5|1098.7|1097.2|1099.1|1097.6|1098.7|1097.2|3
1649853010000|2022-04-13 12:30:10|1099.1|1097.6|1099.4|1098.4|1099.5|1098.5|1099.1|1097.6|0
1649853020000|2022-04-13 12:30:20|1099.3|1098.7|1099.5|1098|1099.6|1098.7|1099.3|1098|0
1649853030000|2022-04-13 12:30:30|1099.4|1097.9|1099|1098|1099.6|1098.2|1099|1097.9|0
1649853040000|2022-04-13 12:30:40|1099.3|1097.8|1098.4|1096.9|1099.3|1097.8|1098.1|1096.9|10
1649853060000|2022-04-13 12:31:00|1098.3|1096.8|1098.2|1097.2|1098.3|1097.2|1098.2|1096.8|0
1649853070000|2022-04-13 12:31:10|1098.4|1096.9|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|5
1649853080000|2022-04-13 12:31:20|1098.4|1096.9|1098.7|1097.2|1098.7|1097.2|1098.3|1096.8|3
1649853090000|2022-04-13 12:31:30|1098.6|1097.1|1098.4|1096.9|1098.6|1097.1|1098.4|1096.9|1
1649853100000|2022-04-13 12:31:40|1098|1097|1098.9|1097.4|1098.9|1097.5|1097.8|1096.5|17
1649853110000|2022-04-13 12:31:50|1100.2|1098.7|1100.3|1098.8|1100.3|1098.8|1100.2|1098.7|4
1649853120000|2022-04-13 12:32:00|1100.4|1098.9|1101.3|1099.8|1101.4|1099.9|1100.4|1098.9|16
1649853130000|2022-04-13 12:32:10|1101.4|1099.9|1102.2|1100.7|1102.3|1101.7|1101.4|1099.9|0
1649853140000|2022-04-13 12:32:20|1101.9|1100.9|1103.5|1102|1103.5|1102|1101.9|1100.7|2
1649853150000|2022-04-13 12:32:30|1103.4|1101.9|1103.6|1102.1|1103.6|1102.1|1103.4|1101.9|0
1649853160000|2022-04-13 12:32:40|1104|1102.5|1103.4|1101.9|1104|1102.5|1103.4|1101.9|1
1649853190000|2022-04-13 12:33:10|1103.5|1102|1103.4|1101.9|1103.5|1102.3|1102.4|1101.6|2
1649853210000|2022-04-13 12:33:30|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1649853230000|2022-04-13 12:33:50|1103.6|1102.1|1103.8|1102.3|1103.8|1102.6|1103.6|1102.1|0
1649853240000|2022-04-13 12:34:00|1104|1102.8|1103.8|1102.3|1104|1102.8|1103.8|1102.3|0
1649853250000|2022-04-13 12:34:10|1103.7|1102.7|1103.7|1103.1|1103.8|1103.1|1103.7|1102.7|2
1649853260000|2022-04-13 12:34:20|1103.8|1103.2|1104.7|1103.2|1104.7|1103.5|1103.8|1102.9|16
1649853270000|2022-04-13 12:34:30|1104.6|1103.1|1104.6|1103.6|1104.7|1103.6|1104.6|1103.1|0
1649853280000|2022-04-13 12:34:40|1104.4|1103.8|1104.4|1103.8|1104.7|1103.9|1104.2|1103.1|33
1649853290000|2022-04-13 12:34:50|1104.6|1103.6|1104.5|1103.9|1104.6|1103.9|1104.4|1103.6|5
1649853300000|2022-04-13 12:35:00|1104.7|1103.7|1105|1103.5|1105.1|1104.2|1104.5|1103.5|9
1649853310000|2022-04-13 12:35:10|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|0
1649853320000|2022-04-13 12:35:20|1105|1104|1106.4|1104.9|1106.6|1105.8|1105|1104|16
1649853330000|2022-04-13 12:35:30|1106.3|1104.8|1105.9|1104.4|1106.4|1105.3|1105.9|1104.4|3
1649853340000|2022-04-13 12:35:40|1106|1104.5|1106.2|1105.6|1106.2|1105.6|1105.8|1104.5|2
1649853350000|2022-04-13 12:35:50|1106.4|1105.8|1106.9|1105.4|1107.3|1106.3|1106.1|1105.1|15
1649853360000|2022-04-13 12:36:00|1107|1105.5|1106.4|1105.8|1107|1105.8|1106.4|1105.5|0
1649853370000|2022-04-13 12:36:10|1106.6|1106|1107.2|1105.7|1107.2|1106|1106.5|1105.7|4
1649853380000|2022-04-13 12:36:20|1107.1|1105.6|1106.8|1106.2|1107.1|1106.2|1106.8|1105.6|0
1649853390000|2022-04-13 12:36:30|1106.9|1106.3|1107.3|1105.8|1108|1107|1106.9|1105.8|6
1649853400000|2022-04-13 12:36:40|1107.2|1105.7|1108.5|1107|1108.8|1107.3|1107|1105.7|9
1649853410000|2022-04-13 12:36:50|1108.6|1107.1|1108|1106.5|1108.6|1107.5|1107.8|1106.3|2
1649853420000|2022-04-13 12:37:00|1107.9|1106.4|1108|1107|1108.2|1107|1107.6|1106.1|2
1649853430000|2022-04-13 12:37:10|1107.6|1106.1|1107.9|1106.4|1107.9|1106.4|1106.9|1106.1|4
1649853440000|2022-04-13 12:37:20|1107.8|1106.3|1107.6|1106.1|1107.9|1106.4|1107.6|1106.1|1
1649853460000|2022-04-13 12:37:40|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|0
1649853470000|2022-04-13 12:37:50|1107.7|1106.7|1108.2|1106.7|1108.5|1107.5|1107.5|1106.7|8
1649853490000|2022-04-13 12:38:10|1108|1107|1106.4|1104.9|1108|1107|1106.1|1104.9|10
1649853500000|2022-04-13 12:38:20|1106.2|1104.7|1105.9|1104.4|1106.2|1104.7|1105.9|1104.4|0
1649853510000|2022-04-13 12:38:30|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1
1649853520000|2022-04-13 12:38:40|1105.7|1104.2|1105.7|1104.2|1105.8|1104.3|1105.7|1104.2|0
1649853530000|2022-04-13 12:38:50|1105.9|1104.4|1105.8|1104.3|1105.9|1104.4|1105.8|1104.3|2
1649853540000|2022-04-13 12:39:00|1105.9|1104.4|1106.1|1104.6|1106.1|1104.6|1105.9|1104.4|0
1649853550000|2022-04-13 12:39:10|1105.8|1104.3|1106.1|1104.6|1106.1|1104.6|1105.8|1104.3|0
1649853570000|2022-04-13 12:39:30|1105.8|1104.8|1105.3|1103.8|1105.8|1104.8|1105.3|1103.8|0
1649853580000|2022-04-13 12:39:40|1105.4|1103.9|1105.4|1104.4|1105.5|1104.4|1105.4|1103.9|0
1649853590000|2022-04-13 12:39:50|1105.5|1104.5|1105.3|1104.7|1105.5|1104.7|1105.3|1104.5|0
1649853600000|2022-04-13 12:40:00|1105.4|1104.8|1105.4|1103.9|1106.5|1105.4|1104.7|1103.5|8
1649853610000|2022-04-13 12:40:10|1105.3|1103.8|1105.9|1104.4|1105.9|1104.4|1105.1|1103.8|0
1649853620000|2022-04-13 12:40:20|1106|1104.5|1106.1|1104.6|1107.4|1106.4|1105.7|1104.5|8
1649853630000|2022-04-13 12:40:30|1106|1104.5|1105.7|1104.2|1106|1104.5|1105.6|1104.1|0
1649853640000|2022-04-13 12:40:40|1105.9|1104.4|1107.4|1105.9|1107.6|1106.1|1105.8|1104.3|1
1649853650000|2022-04-13 12:40:50|1107.6|1106.1|1107.8|1106.3|1108.3|1106.8|1107.4|1106|4
1649853660000|2022-04-13 12:41:00|1107.9|1106.4|1108.2|1106.7|1108.2|1106.7|1107.7|1106.4|0
1649853670000|2022-04-13 12:41:10|1108|1107|1108.3|1107.3|1108.5|1107.4|1108|1106.8|1
1649853680000|2022-04-13 12:41:20|1108|1107.4|1108.4|1107.4|1108.4|1107.4|1108|1107.2|1
1649853690000|2022-04-13 12:41:30|1108.3|1107.3|1108.4|1107.4|1108.4|1107.4|1108.3|1107.3|0
1649853700000|2022-04-13 12:41:40|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.2|1107.6|0
1649853710000|2022-04-13 12:41:50|1108.2|1107.6|1108|1107.4|1108.4|1107.6|1108|1107.4|5
1649853730000|2022-04-13 12:42:10|1108.1|1106.6|1107.8|1107.2|1108.1|1107.2|1107.7|1106.6|1
1649853740000|2022-04-13 12:42:20|1108.5|1107|1108.3|1106.8|1108.5|1107.2|1108.2|1106.8|0
1649853780000|2022-04-13 12:43:00|1108.4|1106.9|1108.3|1106.8|1108.4|1107.2|1108.1|1106.8|1
1649853790000|2022-04-13 12:43:10|1108.4|1106.9|1108.2|1106.7|1108.4|1106.9|1108.2|1106.7|5
1649853800000|2022-04-13 12:43:20|1108.3|1106.8|1108.5|1107|1108.5|1107.2|1107|1105.5|13
1649853810000|2022-04-13 12:43:30|1108|1107.4|1107.4|1105.9|1108|1107.4|1107.4|1105.9|6
1649853820000|2022-04-13 12:43:40|1107.5|1106|1107.2|1105.7|1107.5|1106.2|1106.8|1105.7|2
1649853830000|2022-04-13 12:43:50|1107.4|1105.9|1107.3|1105.8|1107.5|1106.1|1107.1|1105.7|0
1649853840000|2022-04-13 12:44:00|1107.2|1105.7|1106.6|1105.1|1107.2|1105.7|1106.6|1105.1|2
1649853850000|2022-04-13 12:44:10|1106.4|1104.9|1106.2|1104.7|1106.4|1104.9|1106.1|1104.6|1
1649853860000|2022-04-13 12:44:20|1106.3|1104.8|1105.2|1103.7|1106.5|1105|1105.2|1103.7|12
1649853870000|2022-04-13 12:44:30|1105.1|1103.6|1104.7|1103.2|1105.1|1103.6|1104.6|1103.1|2
1649853880000|2022-04-13 12:44:40|1104.6|1103.1|1104.4|1103.4|1105.1|1103.6|1104.4|1103|1
1649853890000|2022-04-13 12:44:50|1104.7|1103.2|1105|1103.5|1105.2|1103.7|1104.7|1103.2|1
1649856600000|2022-04-13 13:30:00|1110.2|1108.7|1112.6|1111.1|1114.5|1113.4|1110.2|1108.7|78
1649856610000|2022-04-13 13:30:10|1110.9|1109.9|1110.4|1108.9|1110.9|1109.9|1108.6|1107.4|42
1649856620000|2022-04-13 13:30:20|1111.3|1109.8|1109.4|1108.4|1112.2|1110.7|1109.1|1108|52
1649856630000|2022-04-13 13:30:30|1109.3|1108.7|1111.4|1109.9|1111.4|1109.9|1109.3|1108.5|34
1649856640000|2022-04-13 13:30:40|1111.3|1109.8|1111.1|1109.6|1112.5|1111|1109.2|1107.7|44
1649856650000|2022-04-13 13:30:50|1111.3|1109.8|1111.6|1110.6|1111.6|1110.6|1110|1108.7|6
1649856660000|2022-04-13 13:31:00|1111.3|1110.7|1111|1110|1111.3|1110.7|1110.7|1109.9|7
1649856670000|2022-04-13 13:31:10|1110.8|1110.2|1112.4|1111.4|1112.4|1111.4|1109.7|1109.1|21
1649856680000|2022-04-13 13:31:20|1112.2|1111.6|1111.4|1110.4|1113.4|1112.6|1111.2|1110.3|11
1649856690000|2022-04-13 13:31:30|1111.1|1110.5|1112.3|1111.7|1113.3|1112.6|1111.1|1110.4|21
1649856700000|2022-04-13 13:31:40|1112.8|1111.3|1112.5|1111.9|1113.6|1112.6|1112.3|1111.2|75
1649856710000|2022-04-13 13:31:50|1112.1|1111.5|1113.6|1112.6|1114.5|1113.5|1112.1|1111.5|8
1649856720000|2022-04-13 13:32:00|1113.5|1112.5|1113.2|1112.2|1113.9|1113|1112.2|1110.8|76
1649856730000|2022-04-13 13:32:10|1112.8|1111.7|1113.5|1112.5|1113.6|1112.8|1112.4|1111.7|9
1649856740000|2022-04-13 13:32:20|1113.3|1112.7|1113.3|1112.7|1114.6|1113.8|1113.3|1112.5|25
1649856750000|2022-04-13 13:32:30|1113.5|1112.5|1112.5|1111.9|1113.5|1112.6|1112.5|1111.7|6
1649856760000|2022-04-13 13:32:40|1112.8|1111.8|1113.1|1112.1|1113.6|1112.7|1112.7|1111.7|22
1649856770000|2022-04-13 13:32:50|1113.5|1112|1112.4|1111.8|1113.5|1112.2|1112.2|1111.6|7
1649856780000|2022-04-13 13:33:00|1112.6|1111.6|1111|1109.5|1112.6|1111.6|1110.6|1109.5|18
1649856790000|2022-04-13 13:33:10|1110.7|1109.7|1106.8|1105.8|1110.7|1109.9|1106.6|1105.5|6
1649856800000|2022-04-13 13:33:20|1106.9|1105.9|1106.1|1105.5|1108.1|1106.7|1105.6|1104.1|18
1649856810000|2022-04-13 13:33:30|1106.7|1105.7|1106.9|1105.9|1106.9|1105.9|1105.3|1104|10
1649856820000|2022-04-13 13:33:40|1107.1|1106.1|1107.5|1106|1107.5|1106.1|1107|1106|2
1649856830000|2022-04-13 13:33:50|1107.4|1106.4|1107.9|1107.3|1108.7|1107.7|1107.3|1106.4|5
1649856840000|2022-04-13 13:34:00|1108.3|1107.7|1107.9|1106.9|1108.9|1107.7|1106.9|1106.3|20
1649856850000|2022-04-13 13:34:10|1107.8|1107.2|1107.8|1106.8|1108|1107.2|1106.5|1105.7|17
1649856860000|2022-04-13 13:34:20|1107.9|1106.9|1108.4|1106.9|1109|1107.7|1107.8|1106.9|4
1649856870000|2022-04-13 13:34:30|1108.1|1107.1|1107.9|1106.9|1108.3|1107.3|1107.8|1106.9|2
1649856880000|2022-04-13 13:34:40|1107.8|1106.8|1107.7|1106.7|1108|1106.8|1107.7|1106.5|2
1649856890000|2022-04-13 13:34:50|1107.5|1106.9|1107.8|1106.8|1108|1106.9|1107.1|1106.1|10
1649856900000|2022-04-13 13:35:00|1107.9|1106.9|1107.7|1106.7|1108.5|1107.9|1107.6|1106.5|6
1649856910000|2022-04-13 13:35:10|1108.4|1107.4|1108.8|1108.2|1109.7|1108.8|1108.2|1107.4|21
1649856920000|2022-04-13 13:35:20|1108.5|1107.9|1109.7|1108.7|1109.7|1108.9|1107.9|1107.1|13
1649856930000|2022-04-13 13:35:30|1109.6|1109|1110.7|1109.7|1111.3|1109.8|1109.6|1109|22
1649856940000|2022-04-13 13:35:40|1110.5|1109.9|1110.7|1110.1|1110.7|1110.1|1110.3|1109.7|2
1649856950000|2022-04-13 13:35:50|1110.6|1110|1111.2|1110.2|1111.4|1110.4|1110.5|1109.6|12
1649856960000|2022-04-13 13:36:00|1111.3|1110.3|1110.3|1109.3|1111.3|1110.3|1110.1|1109.3|5
1649856970000|2022-04-13 13:36:10|1110.1|1109.5|1110.3|1109.7|1110.6|1110|1110.1|1109.4|5
1649856980000|2022-04-13 13:36:20|1110.5|1109.5|1110.2|1109.6|1110.5|1109.7|1109.8|1109.1|6
1649856990000|2022-04-13 13:36:30|1110.6|1110|1110.5|1109|1110.6|1110|1110.3|1109|14
1649857000000|2022-04-13 13:36:40|1110.2|1109.2|1109.4|1108.4|1110.2|1109.3|1109.4|1108.4|6
1649857010000|2022-04-13 13:36:50|1109.3|1108.7|1110.3|1109.7|1110.6|1109.8|1109.1|1108.4|9
1649857020000|2022-04-13 13:37:00|1110.4|1109.4|1110.3|1109.7|1110.6|1109.7|1109.8|1109.1|62
1649857030000|2022-04-13 13:37:10|1110.5|1109.9|1110.5|1109.9|1110.9|1109.9|1110.5|1109.9|8
1649857040000|2022-04-13 13:37:20|1110|1109.4|1110|1109.4|1110.4|1109.4|1110|1109.3|4
1649857050000|2022-04-13 13:37:30|1110.3|1109.3|1110.6|1109.6|1110.6|1109.6|1109.7|1109.1|49
1649857060000|2022-04-13 13:37:40|1110.3|1109.7|1111.3|1110.3|1111.3|1110.4|1110.3|1109.7|5
1649857070000|2022-04-13 13:37:50|1111|1110.4|1112|1111.4|1112.7|1111.4|1111|1110.2|24
1649857080000|2022-04-13 13:38:00|1112.9|1111.9|1113.1|1112.1|1113.1|1112.4|1112.7|1111.9|12
1649857090000|2022-04-13 13:38:10|1114.4|1113.4|1113.7|1112.7|1114.4|1113.5|1113.4|1112.4|29
1649857100000|2022-04-13 13:38:20|1113.6|1113|1111.9|1110.9|1113.6|1113|1111.9|1110.7|7
1649857110000|2022-04-13 13:38:30|1112.1|1110.6|1111.8|1110.8|1112.1|1110.9|1111.8|1110.6|13
1649857120000|2022-04-13 13:38:40|1111.5|1110|1110|1109.4|1111.5|1110.2|1110|1109.4|53
1649857130000|2022-04-13 13:38:50|1109.9|1109.3|1110.1|1109.1|1110.1|1109.3|1109.8|1109.1|15
1649857140000|2022-04-13 13:39:00|1111|1110.4|1110.3|1109.7|1111.1|1110.4|1110|1109.4|16
1649857150000|2022-04-13 13:39:10|1110.5|1109.5|1110.7|1109.7|1110.7|1109.7|1110.4|1109.1|5
1649857160000|2022-04-13 13:39:20|1111.2|1110.2|1110.4|1109.4|1111.4|1110.2|1110.4|1109.4|9
1649857170000|2022-04-13 13:39:30|1110.3|1109.3|1110|1109|1110.3|1109.3|1109.7|1109|11
1649857180000|2022-04-13 13:39:40|1110.3|1109.3|1110.4|1109.8|1110.7|1109.8|1110.3|1109.3|4
1649857190000|2022-04-13 13:39:50|1110.6|1109.6|1110.4|1108.9|1110.6|1109.8|1109.8|1108.9|11
1649857200000|2022-04-13 13:40:00|1110.2|1109.2|1110.5|1109.5|1110.5|1109.6|1110|1109|6
1649857210000|2022-04-13 13:40:10|1110.1|1109|1108.9|1107.9|1110.1|1109|1108.5|1107.9|9
1649857220000|2022-04-13 13:40:20|1108.6|1108|1106.1|1105.5|1108.8|1108|1106.1|1105.2|16
1649857230000|2022-04-13 13:40:30|1106.2|1105.2|1105.9|1104.9|1106.3|1105.2|1105.5|1104.5|18
1649857240000|2022-04-13 13:40:40|1105.7|1105.1|1105.4|1104.8|1105.7|1105.1|1105.4|1104.8|6
1649857250000|2022-04-13 13:40:50|1105.3|1104.7|1104.6|1104|1105.3|1104.7|1103.6|1103|25
1649857260000|2022-04-13 13:41:00|1104.8|1103.8|1105.4|1104.4|1105.6|1104.4|1104.4|1103.7|11
1649857270000|2022-04-13 13:41:10|1105.1|1104.5|1105.9|1105.3|1106.1|1105.3|1105.1|1104.4|7
1649857280000|2022-04-13 13:41:20|1105.8|1105.2|1105|1104|1105.8|1105.2|1104.9|1104|6
1649857290000|2022-04-13 13:41:30|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|6
1649857300000|2022-04-13 13:41:40|1106.2|1105.2|1106.1|1105.5|1106.3|1105.5|1105.5|1104.7|6
1649857310000|2022-04-13 13:41:50|1105.4|1104.4|1104.5|1103.5|1105.7|1104.7|1104.3|1103.4|7
1649857320000|2022-04-13 13:42:00|1104.4|1103.4|1104.9|1103.9|1104.9|1104.1|1104.4|1103.4|3
1649857330000|2022-04-13 13:42:10|1105|1104.4|1104.9|1104.3|1105.3|1104.5|1104.9|1104|6
1649857340000|2022-04-13 13:42:20|1104.8|1104.2|1104.4|1103.8|1105.2|1104.2|1104.4|1103.6|7
1649857350000|2022-04-13 13:42:30|1104.1|1103.5|1104.5|1103.5|1104.5|1103.5|1104.1|1103.3|5
1649857360000|2022-04-13 13:42:40|1104.4|1103.4|1103.7|1102.7|1104.4|1103.4|1103.4|1102.7|5
1649857370000|2022-04-13 13:42:50|1104.2|1103.2|1103.9|1102.9|1104.2|1103.2|1103.9|1102.9|6
1649857380000|2022-04-13 13:43:00|1103.8|1102.8|1103.4|1102.8|1103.8|1102.9|1103.4|1102.7|1
1649857390000|2022-04-13 13:43:10|1103.3|1102.7|1103.4|1102.8|1103.5|1102.8|1102.9|1102.3|11
1649857400000|2022-04-13 13:43:20|1103.5|1102.5|1104.4|1103.8|1104.5|1103.8|1103.4|1102.5|5
1649857410000|2022-04-13 13:43:30|1104.5|1103.9|1105.4|1104.4|1105.4|1104.6|1104.3|1103.5|6
1649857420000|2022-04-13 13:43:40|1105.1|1104.5|1099|1098.4|1105.2|1104.5|1099|1097.8|39
1649857430000|2022-04-13 13:43:50|1099.3|1098.3|1101.2|1100.2|1101.2|1100.2|1099.3|1098.3|8
1649857440000|2022-04-13 13:44:00|1101.4|1099.9|1102.4|1101.4|1102.4|1101.4|1101.2|1099.9|7
1649857450000|2022-04-13 13:44:10|1102.6|1101.1|1101.8|1100.3|1102.6|1101.4|1101.6|1100.3|7
1649857460000|2022-04-13 13:44:20|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|3
1649857470000|2022-04-13 13:44:30|1101.4|1100.8|1102.5|1101.5|1102.5|1101.5|1101.4|1100.1|5
1649857480000|2022-04-13 13:44:40|1102.4|1101.4|1101.4|1100.4|1102.4|1101.4|1101.4|1100.4|0
1649857490000|2022-04-13 13:44:50|1101.6|1100.1|1101.8|1100.3|1101.8|1100.8|1100.9|1099.9|4
1649857500000|2022-04-13 13:45:00|1101.5|1100.5|1101.4|1099.9|1101.6|1100.6|1101|1099.9|6
1649857510000|2022-04-13 13:45:10|1101.1|1100.1|1101.1|1100.1|1101.4|1100.3|1101|1099.9|6
1649857520000|2022-04-13 13:45:20|1100.9|1100.3|1100.4|1099.4|1101.1|1100.3|1099.9|1099.3|12
1649857530000|2022-04-13 13:45:30|1100.3|1099.3|1100|1099.4|1100.7|1099.7|1100|1099.2|7
1649857540000|2022-04-13 13:45:40|1099.9|1098.9|1098.6|1097.6|1099.9|1099.1|1098.4|1097.5|121
1649857550000|2022-04-13 13:45:50|1098.8|1097.3|1099.1|1098.1|1099.6|1098.4|1098.6|1097.3|6
1649857560000|2022-04-13 13:46:00|1099|1098.4|1099.2|1098.2|1099.4|1098.7|1099|1098.2|11
1649857570000|2022-04-13 13:46:10|1099.3|1098.3|1098.3|1097.7|1099.9|1099.2|1098.3|1097.5|9
1649857580000|2022-04-13 13:46:20|1097.4|1096.8|1098.6|1098|1098.9|1098|1097.4|1096.8|12
1649857590000|2022-04-13 13:46:30|1098.9|1097.9|1099.1|1098.1|1099.1|1098.2|1098.6|1097.8|1
1649857600000|2022-04-13 13:46:40|1099.2|1098.2|1099.9|1098.9|1099.9|1098.9|1099|1098.2|4
1649857610000|2022-04-13 13:46:50|1099.7|1099.1|1099.6|1099|1100.8|1099.8|1099.6|1098.8|3
1649857620000|2022-04-13 13:47:00|1100.2|1099.2|1101|1100.4|1101.4|1100.4|1100.1|1099.1|7
1649857630000|2022-04-13 13:47:10|1101.1|1100.5|1102.5|1101|1102.9|1101.5|1101|1100.4|11
1649857640000|2022-04-13 13:47:20|1102.2|1101.2|1101.9|1100.9|1102.3|1101.2|1101.9|1100.8|7
1649857650000|2022-04-13 13:47:30|1101.8|1101.2|1101.2|1099.7|1102|1101.4|1101|1099.7|3
1649857660000|2022-04-13 13:47:40|1101|1100|1101.9|1101.3|1102.1|1101.3|1101|1099.7|13
1649857670000|2022-04-13 13:47:50|1102.2|1101.2|1101.9|1100.9|1103|1102|1101.6|1100.9|4
1649857680000|2022-04-13 13:48:00|1102|1101|1101.8|1101.2|1102.3|1101.7|1101.8|1101|3
1649857690000|2022-04-13 13:48:10|1102|1101|1101.3|1100.7|1102.3|1101.3|1101.3|1100.7|6
1649857700000|2022-04-13 13:48:20|1101.6|1100.6|1101.7|1100.7|1102.1|1101|1101.6|1100.5|8
1649857710000|2022-04-13 13:48:30|1101.6|1100.6|1101.5|1100.9|1101.6|1100.9|1101.3|1100.6|3
1649857720000|2022-04-13 13:48:40|1101.7|1100.7|1101.5|1100.9|1101.9|1100.9|1101.5|1100.7|6
1649857730000|2022-04-13 13:48:50|1101.8|1100.8|1102.8|1101.3|1102.8|1101.8|1101.8|1100.8|9
1649857740000|2022-04-13 13:49:00|1101.9|1100.9|1101.5|1100.9|1101.9|1100.9|1101.5|1100.9|4
1649857750000|2022-04-13 13:49:10|1101.9|1101.2|1101.8|1101.2|1101.9|1101.2|1101.8|1101.2|10
1649857760000|2022-04-13 13:49:20|1102.1|1101.5|1101.6|1101|1102.4|1101.5|1101.5|1100.9|8
1649857770000|2022-04-13 13:49:30|1101.7|1101.1|1102.8|1101.8|1102.9|1102.1|1101.7|1101.1|4
1649857780000|2022-04-13 13:49:40|1102.5|1101|1102.4|1101.8|1102.5|1101.8|1102|1100.7|1
1649857790000|2022-04-13 13:49:50|1103|1102|1102.8|1101.3|1103|1102|1102.8|1101.3|10
1649857800000|2022-04-13 13:50:00|1102|1101.4|1102.3|1101.3|1102.3|1101.4|1101.5|1100.5|6
1649857810000|2022-04-13 13:50:10|1102.2|1101.2|1102.5|1101.5|1102.9|1101.7|1102.2|1101.2|5
1649857820000|2022-04-13 13:50:20|1102.7|1101.7|1103|1102|1103.3|1102|1102.7|1101.7|7
1649857830000|2022-04-13 13:50:30|1102.7|1101.7|1102.5|1101.5|1103.1|1102.3|1102.5|1101.5|15
1649857840000|2022-04-13 13:50:40|1102.3|1101.7|1101.6|1100.6|1102.4|1101.8|1101.5|1100.6|6
1649857850000|2022-04-13 13:50:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|7
1649857860000|2022-04-13 13:51:00|1101.5|1100.9|1101.8|1101.2|1102.4|1101.6|1101.5|1100.8|9
1649857870000|2022-04-13 13:51:10|1101.7|1101.1|1101.2|1100.6|1101.7|1101.1|1101.2|1100.6|4
1649857880000|2022-04-13 13:51:20|1101.1|1100.1|1101.5|1100.9|1101.7|1100.9|1100.9|1099.9|38
1649857890000|2022-04-13 13:51:30|1101.7|1101.1|1101.2|1100.6|1101.9|1101.1|1101.2|1100.3|4
1649857900000|2022-04-13 13:51:40|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|2
1649857910000|2022-04-13 13:51:50|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|3
1649857920000|2022-04-13 13:52:00|1102.3|1101.3|1102.2|1101.6|1103.2|1101.7|1102.2|1101.3|174
1649857930000|2022-04-13 13:52:10|1102.3|1101.7|1102.8|1101.8|1102.8|1101.8|1102.3|1101.7|3
1649857940000|2022-04-13 13:52:20|1103.1|1102.2|1103|1101.5|1103.5|1102.6|1102.8|1101.5|9
1649857950000|2022-04-13 13:52:30|1102.8|1101.8|1101.4|1100.4|1102.8|1101.8|1101.4|1100.4|5
1649857960000|2022-04-13 13:52:40|1101|1099.9|1101.2|1100.2|1101.2|1100.2|1100.7|1099.9|2
1649857970000|2022-04-13 13:52:50|1101.3|1100.3|1101.4|1100.4|1101.4|1100.6|1101.1|1100.1|3
1649857980000|2022-04-13 13:53:00|||||||||1
1649857990000|2022-04-13 13:53:10|1101.1|1100.5|1100.9|1099.9|1101.1|1100.5|1100.7|1099.9|1
1649858000000|2022-04-13 13:53:20|1099.7|1098.7|1098.4|1096.9|1099.7|1098.7|1098.4|1096.9|8
1649858010000|2022-04-13 13:53:30|1098.7|1097.2|1098.7|1098.1|1099.4|1098.3|1098.7|1097.2|4
1649858020000|2022-04-13 13:53:40|1098.8|1098.2|1098.9|1097.9|1099.2|1098.3|1098.2|1097|11
1649858030000|2022-04-13 13:53:50|1098.8|1097.8|1098.7|1098.1|1098.8|1098.1|1098.7|1097.8|5
1649858040000|2022-04-13 13:54:00|1098.6|1098|1098.9|1097.9|1098.9|1098.1|1098.6|1097.9|5
1649858050000|2022-04-13 13:54:10|1098.8|1097.8|1098.4|1097.4|1098.8|1097.9|1098.4|1097.4|2
1649858060000|2022-04-13 13:54:20|1098.3|1097.3|1097.9|1096.4|1098.5|1097.5|1097.8|1096.3|5
1649858070000|2022-04-13 13:54:30|1097.8|1096.3|1097.6|1096.6|1097.8|1096.6|1097.6|1096.3|2
1649858080000|2022-04-13 13:54:40|1097.7|1096.7|1098.2|1097.2|1098.2|1097.2|1097.7|1096.7|3
1649858090000|2022-04-13 13:54:50|1098.4|1096.9|1098.2|1097.2|1098.4|1097.2|1098.2|1096.9|3
1649858100000|2022-04-13 13:55:00|1097.9|1097.3|1097.7|1096.7|1098.3|1097.3|1097.7|1096.5|4
1649858110000|2022-04-13 13:55:10|1097.5|1096.9|1098.3|1096.8|1098.3|1096.9|1097.5|1096.8|3
1649858120000|2022-04-13 13:55:20|||||||||2
1649858130000|2022-04-13 13:55:30|1097.9|1096.9|1097.9|1096.4|1098.3|1096.9|1097.6|1096.4|9
1649858140000|2022-04-13 13:55:40|1098|1096.5|1097.9|1096.4|1098|1096.5|1097.9|1096.4|2
1649858150000|2022-04-13 13:55:50|1097.2|1096.6|1097.7|1096.2|1097.7|1096.6|1097.1|1096.1|8
1649858160000|2022-04-13 13:56:00|1097.8|1096.3|1097.8|1096.3|1097.9|1096.8|1097.7|1096.3|3
1649858170000|2022-04-13 13:56:10|1097.6|1096.6|1097.7|1096.7|1097.8|1096.8|1097.4|1096.3|1
1649858180000|2022-04-13 13:56:20|1096.9|1095.9|1095.3|1094.3|1096.9|1095.9|1095.3|1094|12
1649858190000|2022-04-13 13:56:30|1095|1094.4|1095.2|1094.2|1095.3|1094.4|1095|1094.2|3
1649858200000|2022-04-13 13:56:40|1094.9|1094.3|1093.7|1093.1|1095.1|1094.3|1093.7|1093.1|10
1649858210000|2022-04-13 13:56:50|1093.5|1092.9|1094.6|1094|1094.7|1094.1|1093.5|1092.6|12
1649858220000|2022-04-13 13:57:00|1094.3|1093.7|1096|1094.5|1096.5|1095|1094.2|1093|6
1649858230000|2022-04-13 13:57:10|1095.9|1095|1095.9|1094.9|1096.3|1095.3|1095.7|1094.9|10
1649858240000|2022-04-13 13:57:20|1095.4|1094.8|1095.7|1094.7|1095.7|1094.8|1095.3|1094.7|7
1649858250000|2022-04-13 13:57:30|1095.8|1094.8|1095.7|1094.7|1095.8|1094.9|1095.4|1094.6|2
1649858260000|2022-04-13 13:57:40|1095.8|1094.8|1095.6|1095|1095.8|1095|1095.6|1094.8|2
1649858270000|2022-04-13 13:57:50|1095.8|1094.8|1096|1094.5|1096.6|1095.6|1095.7|1094.5|9
1649858280000|2022-04-13 13:58:00|1095.8|1094.8|1095.3|1094.3|1095.8|1094.8|1095.1|1093.9|4
1649858290000|2022-04-13 13:58:10|1095.5|1094|1095.7|1094.2|1095.7|1094.3|1095.2|1094|4
1649858300000|2022-04-13 13:58:20|1095.4|1094.4|1095.7|1094.2|1095.7|1094.4|1095.3|1094.1|4
1649858310000|2022-04-13 13:58:30|1095.5|1094.5|1095.9|1094.9|1095.9|1095|1095.5|1094.5|4
1649858320000|2022-04-13 13:58:40|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1
1649858330000|2022-04-13 13:58:50|1095.6|1095|1096.4|1095.8|1096.8|1095.8|1095.6|1094.9|13
1649858340000|2022-04-13 13:59:00|1096.3|1095.7|1096.5|1095.9|1096.8|1096|1096.1|1095.5|9
1649858350000|2022-04-13 13:59:10|1097.1|1095.6|1099.3|1097.8|1099.3|1097.8|1097.1|1095.6|5
1649858360000|2022-04-13 13:59:20|1099.1|1098.1|1100.2|1099.6|1100.4|1099.6|1099.1|1098.1|16
1649858370000|2022-04-13 13:59:30|1101.1|1100.5|1101.5|1100.5|1101.5|1100.6|1101.1|1100.4|51
1649858380000|2022-04-13 13:59:40|1101.4|1100.8|1101.5|1100.5|1101.6|1101|1101.4|1100.5|7
1649858390000|2022-04-13 13:59:50|1101.6|1100.1|1101.6|1100.1|1101.6|1100.4|1101.4|1100.1|4
1649858400000|2022-04-13 14:00:00|1101.3|1100.3|1101.6|1100.1|1101.6|1100.4|1100.3|1099.1|44
1649858410000|2022-04-13 14:00:10|1102|1100.6|1101.9|1100.9|1102|1101.1|1101.7|1100.5|7
1649858420000|2022-04-13 14:00:20|1102.1|1101.1|1102.1|1101.1|1102.3|1101.1|1102.1|1100.8|2
1649858430000|2022-04-13 14:00:30|1101.8|1101.2|1102.7|1102.1|1102.8|1102.1|1101.8|1101.2|6
1649858440000|2022-04-13 14:00:40|1103.4|1101.9|1103.6|1102.1|1103.6|1102.1|1103.4|1101.9|6
1649858450000|2022-04-13 14:00:50|1103.4|1102.4|1102.9|1102.3|1103.4|1102.4|1102.9|1102.3|10
1649858460000|2022-04-13 14:01:00|1103|1102.4|1103.2|1102.2|1103.3|1102.4|1102.8|1101.8|7
1649858470000|2022-04-13 14:01:10|||||||||1
1649858480000|2022-04-13 14:01:20|1102.7|1102.1|1102.5|1101.9|1102.7|1102.1|1102|1100.5|12
1649858490000|2022-04-13 14:01:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|8
1649858500000|2022-04-13 14:01:40|1102.9|1101.9|1103.2|1101.7|1103.2|1102.2|1102.7|1101.7|6
1649858510000|2022-04-13 14:01:50|1103.3|1101.8|1103.3|1101.8|1103.3|1102.1|1103.1|1101.8|2
1649858520000|2022-04-13 14:02:00|1102.6|1102|1103.1|1102.5|1103.1|1102.5|1102.5|1101.8|58
1649858530000|2022-04-13 14:02:10|1103|1102.4|1102.5|1101.9|1103.2|1102.4|1102.5|1101.9|146
1649858540000|2022-04-13 14:02:20|1102.9|1102.2|1102.5|1101.9|1103|1102.2|1102.5|1101.9|6
1649858550000|2022-04-13 14:02:30|||||||||7
1649858560000|2022-04-13 14:02:40|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|8
1649858570000|2022-04-13 14:02:50|||||||||3
1649858580000|2022-04-13 14:03:00|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|8
1649858590000|2022-04-13 14:03:10|1102.5|1101.9|1102.6|1102|1102.7|1102|1102.3|1101.6|19
1649858600000|2022-04-13 14:03:20|1102.4|1101.6|1102.3|1101.7|1102.4|1101.8|1102.3|1101.6|10
1649858610000|2022-04-13 14:03:30|1102.4|1101.8|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|2
1649858620000|2022-04-13 14:03:40|||||||||4
1649858630000|2022-04-13 14:03:50|1102|1101|1102.3|1101.7|1102.3|1101.7|1102|1101|13
1649858640000|2022-04-13 14:04:00|||||||||2
1649858650000|2022-04-13 14:04:10|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|6
1649858660000|2022-04-13 14:04:20|1101.8|1101.2|1102.1|1101.1|1102.1|1101.3|1101.8|1101.1|6
1649858670000|2022-04-13 14:04:30|1101.9|1101.3|1101.4|1100.8|1102|1101.3|1101.3|1100.5|4
1649858680000|2022-04-13 14:04:40|1101.3|1100.7|1101.2|1100.6|1101.3|1100.7|1101.2|1100.6|2
1649858690000|2022-04-13 14:04:50|1101.1|1100.5|1100.6|1100|1101.1|1100.5|1100.6|1099.9|6
1649858700000|2022-04-13 14:05:00|1100.5|1099.9|1101|1100|1101.1|1100.3|1100.5|1099.9|4
1649858710000|2022-04-13 14:05:10|1100.8|1100.2|1101.3|1100.3|1101.5|1100.5|1100.8|1100.2|4
1649858720000|2022-04-13 14:05:20|1101.2|1100.2|1101.3|1100.3|1101.3|1100.3|1100.3|1099.7|7
1649858730000|2022-04-13 14:05:30|1101.5|1100.5|1101.5|1100.5|1101.5|1100.7|1101.3|1100.5|14
1649858740000|2022-04-13 14:05:40|1101.3|1100.7|1101.5|1100.5|1101.5|1100.7|1101.3|1100.5|6
1649858750000|2022-04-13 14:05:50|1101.6|1100.6|1100.7|1100.1|1101.6|1100.6|1100.7|1100|3
1649858760000|2022-04-13 14:06:00|1100.4|1099.8|1101.4|1100.4|1101.4|1100.4|1100.4|1099.6|10
1649858770000|2022-04-13 14:06:10|1101.2|1100.6|1101.9|1100.9|1101.9|1100.9|1101.2|1100.6|3
1649858780000|2022-04-13 14:06:20|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|5
1649858790000|2022-04-13 14:06:30|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1649858800000|2022-04-13 14:06:40|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.3|1100.5|4
1649858810000|2022-04-13 14:06:50|1101.3|1100.7|1102.4|1100.9|1102.5|1101.6|1101.2|1100.6|12
1649858820000|2022-04-13 14:07:00|1102.2|1101.2|1102.1|1101.1|1102.3|1101.3|1102.1|1101.1|4
1649858830000|2022-04-13 14:07:10|1102.5|1101.9|1102.7|1101.7|1102.9|1102.1|1102.5|1101.4|5
1649858840000|2022-04-13 14:07:20|1102.6|1102|1102|1101|1102.9|1102|1102|1101|9
1649858850000|2022-04-13 14:07:30|1102.1|1101.1|1103.1|1102.1|1103.2|1102.4|1102.1|1101.1|7
1649858860000|2022-04-13 14:07:40|1102.9|1102.3|1103.2|1102.6|1103.2|1102.6|1102.9|1102.2|5
1649858870000|2022-04-13 14:07:50|1103.4|1102.8|1104.1|1103.5|1104.1|1103.5|1103.3|1102.3|8
1649858880000|2022-04-13 14:08:00|1104.4|1103.4|1104.4|1103.4|1104.7|1104.1|1104.4|1103.4|9
1649858890000|2022-04-13 14:08:10|1104.3|1103.7|1104.6|1104|1104.6|1104|1104.3|1103.7|3
1649858900000|2022-04-13 14:08:20|1105|1104.4|1105.7|1105.1|1105.7|1105.1|1105|1103.9|10
1649858910000|2022-04-13 14:08:30|1105.1|1104.1|1105|1104.4|1105.1|1104.4|1105|1104.1|21
1649858920000|2022-04-13 14:08:40|1105.2|1104.6|1105.3|1104.7|1105.7|1105.1|1105.2|1104.6|13
1649858930000|2022-04-13 14:08:50|1105.2|1104.2|1104.3|1103.7|1105.2|1104.6|1104.3|1103.7|10
1649858940000|2022-04-13 14:09:00|1104.2|1103.6|1104.2|1103.6|1104.4|1103.6|1103.8|1103.2|4
1649858950000|2022-04-13 14:09:10|1104.3|1103.7|1104.1|1103.1|1104.3|1103.7|1103.8|1103.1|5
1649858960000|2022-04-13 14:09:20|1104|1103|1104|1103|1104|1103|1104|1103|122
1649858970000|2022-04-13 14:09:30|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|10
1649858980000|2022-04-13 14:09:40|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1649858990000|2022-04-13 14:09:50|1103.9|1102.9|1104.1|1103.1|1104.3|1103.5|1103.9|1102.8|9
1649859000000|2022-04-13 14:10:00|1104|1103.4|1104.5|1103.5|1104.5|1103.8|1104|1103.3|3
1649859010000|2022-04-13 14:10:10|1104.4|1103.8|1103.9|1102.9|1104.5|1103.8|1103.9|1102.9|9
1649859020000|2022-04-13 14:10:20|1104.1|1103.1|1104.7|1103.7|1104.9|1104.3|1104.1|1103.1|14
1649859030000|2022-04-13 14:10:30|||||||||5
1649859040000|2022-04-13 14:10:40|1105.3|1104.1|1105|1104|1105.3|1104.3|1105|1104|8
1649859050000|2022-04-13 14:10:50|1104.8|1103.3|1104.5|1103.5|1104.8|1103.5|1104.4|1103.3|8
1649859060000|2022-04-13 14:11:00|1104.4|1103.4|1104.4|1102.9|1104.4|1103.4|1104.2|1102.9|4
1649859070000|2022-04-13 14:11:10|1104|1103.4|1105.4|1104.4|1105.4|1104.4|1104|1103.4|8
1649859080000|2022-04-13 14:11:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.8|1105.4|1104.5|7
1649859090000|2022-04-13 14:11:30|1105.8|1104.8|1105.4|1104.8|1105.8|1104.8|1105.3|1104.5|8
1649859100000|2022-04-13 14:11:40|1105.5|1104.5|1105.3|1104.3|1105.5|1104.7|1105.1|1104.3|5
1649859110000|2022-04-13 14:11:50|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|4
1649859120000|2022-04-13 14:12:00|1104.7|1104.1|1104.6|1104|1104.8|1104.1|1104.5|1103.7|12
1649859130000|2022-04-13 14:12:10|1105.1|1103.6|1105.3|1104.7|1105.6|1105|1105.1|1103.6|15
1649859140000|2022-04-13 14:12:20|1105.2|1104.6|1106.8|1105.8|1107.1|1106.5|1105.2|1104.6|21
1649859150000|2022-04-13 14:12:30|1106.7|1105.7|1105.7|1104.7|1106.9|1105.7|1105.7|1104.7|9
1649859160000|2022-04-13 14:12:40|1105.8|1104.8|1106.4|1105.4|1106.4|1105.4|1105.7|1104.8|1
1649859170000|2022-04-13 14:12:50|1106.5|1105|1105.1|1104.5|1106.5|1105|1105.1|1104.3|11
1649859180000|2022-04-13 14:13:00|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|5
1649859190000|2022-04-13 14:13:10|1105.2|1104.6|1105.9|1104.9|1105.9|1105.2|1105.2|1104.6|5
1649859200000|2022-04-13 14:13:20|1106.2|1104.7|1106.2|1105.2|1106.2|1105.2|1106|1104.7|3
1649859210000|2022-04-13 14:13:30|1106.3|1105.3|1105.3|1104.7|1106.5|1105.3|1105.3|1104.7|1
1649859220000|2022-04-13 14:13:40|1105.6|1104.6|1105.4|1104.4|1105.6|1104.6|1105.4|1104.4|11
1649859230000|2022-04-13 14:13:50|1105.5|1104.5|1105.4|1104.8|1105.5|1104.8|1105.4|1104.5|6
1649859240000|2022-04-13 14:14:00|1105.5|1104.5|1105.3|1104.7|1105.5|1104.8|1105.3|1104.5|2
1649859250000|2022-04-13 14:14:10|1105.2|1104.6|1105.9|1104.9|1106.1|1105.5|1105.2|1104.5|11
1649859260000|2022-04-13 14:14:20|1105.8|1104.8|1105.6|1104.6|1105.8|1104.8|1105.6|1104.6|5
1649859270000|2022-04-13 14:14:30|1104.8|1103.8|1106|1105|1106|1105.2|1104.8|1103.8|5
1649859280000|2022-04-13 14:14:40|1106.1|1105.5|1106.4|1105.8|1106.5|1105.8|1106.1|1104.8|8
1649859290000|2022-04-13 14:14:50|1106.5|1105.5|1105.9|1104.4|1106.5|1105.5|1105.7|1104.4|10
1649859300000|2022-04-13 14:15:00|1105.7|1104.7|1105.9|1104.4|1105.9|1104.7|1105.7|1104.4|1
1649859310000|2022-04-13 14:15:10|1105.7|1104.7|1105.9|1104.4|1105.9|1104.7|1105.7|1104.4|3
1649859320000|2022-04-13 14:15:20|1105.3|1103.8|1104.7|1103.7|1105.3|1104|1104.7|1103.7|3
1649859330000|2022-04-13 14:15:30|1104.6|1104|1104.6|1103.6|1104.7|1104.1|1104.5|1103.6|5
1649859340000|2022-04-13 14:15:40|1104.3|1103.7|1102.1|1101.1|1104.4|1103.7|1102.1|1101.1|14
1649859350000|2022-04-13 14:15:50|1101.8|1101.2|1101.8|1100.8|1101.8|1101.2|1101.4|1100.5|23
1649859360000|2022-04-13 14:16:00|1101.5|1100.5|1101.4|1100.4|1101.5|1100.6|1101.2|1100.4|2
1649859370000|2022-04-13 14:16:10|1101.1|1100.5|1101.9|1100.9|1102.8|1101.5|1100.9|1100|18
1649859380000|2022-04-13 14:16:20|1101.8|1101.3|1102.4|1101.4|1102.4|1101.4|1101.8|1100.9|5
1649859390000|2022-04-13 14:16:30|||||||||1
1649859400000|2022-04-13 14:16:40|1102.6|1101.6|1102.9|1101.9|1102.9|1101.9|1102.6|1101.6|9
1649859410000|2022-04-13 14:16:50|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|4
1649859420000|2022-04-13 14:17:00|1103.5|1102.5|1103.7|1103.1|1103.7|1103.1|1103|1102|8
1649859430000|2022-04-13 14:17:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|2
1649859440000|2022-04-13 14:17:20|1103.7|1103.1|1103.9|1102.9|1104.3|1103.7|1103.7|1102.9|9
1649859450000|2022-04-13 14:17:30|||||||||1
1649859460000|2022-04-13 14:17:40|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|3
1649859470000|2022-04-13 14:17:50|1103.8|1103.2|1104|1103|1104.2|1103.6|1103.8|1103|7
1649859480000|2022-04-13 14:18:00|1103.9|1103.3|1105|1103.5|1105|1103.6|1103.7|1102.9|9
1649859490000|2022-04-13 14:18:10|1104.9|1103.4|1104.4|1103.4|1104.9|1103.6|1104.4|1103.3|3
1649859500000|2022-04-13 14:18:20|1104.2|1103.6|1104.4|1103.4|1104.4|1103.6|1104.2|1103.4|5
1649859510000|2022-04-13 14:18:30|1104.3|1103.3|1103.7|1103.1|1104.3|1103.3|1103.7|1103|3
1649859520000|2022-04-13 14:18:40|1103.9|1102.9|1103.5|1102.9|1103.9|1103.2|1103.5|1102.9|0
1649859530000|2022-04-13 14:18:50|||||||||7
1649859540000|2022-04-13 14:19:00|1103.3|1102.7|1102.3|1101.3|1103.3|1102.7|1102.3|1101.3|8
1649859550000|2022-04-13 14:19:10|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|2
1649859560000|2022-04-13 14:19:20|||||||||5
1649859570000|2022-04-13 14:19:30|||||||||3
1649859580000|2022-04-13 14:19:40|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|8
1649859590000|2022-04-13 14:19:50|1101.6|1101|1103.2|1102.2|1103.2|1102.2|1101.6|1101|6
1649859600000|2022-04-13 14:20:00|1103.1|1102.5|1103.2|1102.2|1103.3|1102.5|1103|1102.2|0
1649859610000|2022-04-13 14:20:10|1103.4|1102.4|1103.2|1102.2|1103.5|1102.9|1103.2|1102.2|4
1649859620000|2022-04-13 14:20:20|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|3
1649859630000|2022-04-13 14:20:30|1103.4|1102.4|1103.5|1102.9|1103.5|1102.9|1103.2|1102.4|4
1649859640000|2022-04-13 14:20:40|1103.7|1102.7|1103.7|1103.1|1104.3|1103.7|1103.7|1102.7|4
1649859650000|2022-04-13 14:20:50|||||||||3
1649859660000|2022-04-13 14:21:00|1103.5|1102.9|1103.1|1102.5|1103.5|1102.9|1102.9|1102.2|7
1649859670000|2022-04-13 14:21:10|1102.7|1102.1|1103|1102|1103.2|1102.2|1102.5|1101.7|5
1649859680000|2022-04-13 14:21:20|1103.3|1101.8|1102.8|1102.2|1103.3|1102.2|1102.8|1101.8|3
1649859690000|2022-04-13 14:21:30|1102.5|1101.5|1102.2|1101.2|1102.8|1101.5|1102.2|1101.2|5
1649859700000|2022-04-13 14:21:40|1102.3|1101.3|1101.7|1101.1|1102.4|1101.4|1101.7|1100.8|8
1649859710000|2022-04-13 14:21:50|1101.9|1100.9|1102.5|1101.5|1102.5|1101.5|1101.9|1100.9|9
1649859720000|2022-04-13 14:22:00|1102.4|1101.4|1103.2|1102.6|1103.3|1102.6|1102.3|1101.4|3
1649859730000|2022-04-13 14:22:10|1103.6|1102.8|1103.7|1102.7|1103.7|1102.9|1103.1|1102.4|3
1649859740000|2022-04-13 14:22:20|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|5
1649859750000|2022-04-13 14:22:30|1103.5|1102.5|1103.4|1102.4|1103.9|1102.9|1103.4|1102.4|4
1649859760000|2022-04-13 14:22:40|1103.2|1102.6|1103.1|1102.1|1103.2|1102.6|1102.8|1102.1|5
1649859770000|2022-04-13 14:22:50|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|3
1649859780000|2022-04-13 14:23:00|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1
1649859790000|2022-04-13 14:23:10|1103|1102.4|1104.1|1103.5|1104.2|1103.5|1103|1102.3|2
1649859800000|2022-04-13 14:23:20|||||||||4
1649859810000|2022-04-13 14:23:30|1104|1103.4|1103.5|1102.5|1104|1103.4|1103.5|1102.5|3
1649859820000|2022-04-13 14:23:40|1103.4|1102.4|1103.1|1102.1|1103.4|1102.6|1103.1|1102.1|1
1649859830000|2022-04-13 14:23:50|||||||||3
1649859840000|2022-04-13 14:24:00|1103|1102|1102.8|1101.8|1103|1102|1102.5|1101.7|9
1649859850000|2022-04-13 14:24:10|1102.9|1101.9|1104.7|1103.7|1104.8|1103.8|1102.8|1101.8|7
1649859860000|2022-04-13 14:24:20|1104.8|1103.8|1104.3|1103.3|1104.8|1104|1104.3|1103.3|4
1649859870000|2022-04-13 14:24:30|1104.1|1103.5|1104.3|1103.3|1104.3|1103.5|1104|1103.3|6
1649859880000|2022-04-13 14:24:40|||||||||9
1649859890000|2022-04-13 14:24:50|1104|1103.4|1104.3|1103.3|1104.3|1103.4|1103.8|1103.1|5
1649859900000|2022-04-13 14:25:00|1104.2|1103.2|1103.8|1103.2|1104.4|1103.3|1103.7|1102.7|4
1649859910000|2022-04-13 14:25:10|1104|1103.4|1104.3|1103.7|1104.3|1103.7|1104|1103.4|4
1649859920000|2022-04-13 14:25:20|1104.9|1103.9|1105|1104|1105|1104|1104.4|1103.8|6
1649859930000|2022-04-13 14:25:30|1104.8|1103.8|1104.4|1103.4|1104.8|1103.8|1104.4|1103.2|2
1649859940000|2022-04-13 14:25:40|||||||||1
1649859950000|2022-04-13 14:25:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|3
1649859960000|2022-04-13 14:26:00|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1103.9|1103.3|19
1649859970000|2022-04-13 14:26:10|||||||||2
1649859980000|2022-04-13 14:26:20|1103.9|1103.3|1103.7|1103.1|1104|1103.3|1103.7|1103|68
1649859990000|2022-04-13 14:26:30|1103.8|1103.2|1104|1103|1104|1103.3|1103.7|1102.7|1
1649860000000|2022-04-13 14:26:40|1103.8|1103.2|1103.8|1103.2|1103.9|1103.3|1103.8|1103.2|1
1649860010000|2022-04-13 14:26:50|1103.9|1102.9|1103.8|1103.2|1103.9|1103.2|1103.8|1102.9|3
1649860020000|2022-04-13 14:27:00|1103.9|1102.9|1104.1|1103.5|1104.1|1103.5|1103.7|1102.9|88
1649860030000|2022-04-13 14:27:10|1104|1103.4|1105.2|1104.2|1105.2|1104.2|1104|1103.3|4
1649860040000|2022-04-13 14:27:20|1105.1|1104.5|1105.1|1104.1|1105.2|1104.5|1105.1|1104.1|4
1649860050000|2022-04-13 14:27:30|1104.9|1104.3|1104.7|1103.7|1105|1104.3|1104.7|1103.7|9
1649860060000|2022-04-13 14:27:40|1104.6|1103.6|1104.6|1103.1|1104.6|1103.6|1104.6|1103.1|1
1649860070000|2022-04-13 14:27:50|1104.4|1103.4|1104.6|1103.1|1104.6|1103.4|1104.4|1103.1|2
1649860080000|2022-04-13 14:28:00|1104.2|1103.2|1103.8|1103.2|1104.4|1103.2|1103.8|1102.9|4
1649860090000|2022-04-13 14:28:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|2
1649860100000|2022-04-13 14:28:20|1103.8|1103.2|1104.8|1103.8|1104.9|1103.9|1103.8|1103.2|7
1649860110000|2022-04-13 14:28:30|1104.9|1104.3|1105.4|1104.4|1105.6|1104.6|1104.9|1104.1|4
1649860120000|2022-04-13 14:28:40|1105.2|1104.6|1105.4|1104.4|1105.4|1104.6|1105.2|1104.4|28
1649860130000|2022-04-13 14:28:50|1105.5|1104.5|1106|1105|1106|1105|1105.5|1104.5|62
1649860140000|2022-04-13 14:29:00|1106.1|1105.1|1106.5|1105.5|1106.5|1105.5|1106.1|1105.1|4
1649860150000|2022-04-13 14:29:10|1106.4|1105.4|1106.6|1105.1|1106.6|1105.4|1106.4|1105.1|6
1649860160000|2022-04-13 14:29:20|1106.4|1105.4|1106.5|1105.5|1106.5|1105.5|1106.4|1105.4|7
1649860170000|2022-04-13 14:29:30|1106.3|1105.7|1106.3|1105.7|1106.3|1105.7|1106.3|1105.7|4
1649860180000|2022-04-13 14:29:40||1105.3||1105.3||1105.3||1105.3|7
1649860190000|2022-04-13 14:29:50|||||||||7
1649860200000|2022-04-13 14:30:00|1105.9|1104.9|1105.3|1104.3|1105.9|1104.9|1105.3|1104|4
1649860210000|2022-04-13 14:30:10|1105|1104|1105|1104|1105|1104.2|1104.2|1103.6|5
1649860220000|2022-04-13 14:30:20|1105.1|1104.1|1105.1|1104.1|1105.1|1104.3|1104.9|1104.1|5
1649860230000|2022-04-13 14:30:30|1104.9|1104.3|1104.3|1103.3|1105.1|1104.3|1104.3|1103.3|1
1649860240000|2022-04-13 14:30:40|1103.9|1103.1|1104.1|1103.1|1104.1|1103.1|1103.9|1103.1|12
1649860250000|2022-04-13 14:30:50|1103.9|1103.3|1104.1|1103.5|1104.1|1103.5|1103.9|1103.1|3
1649860260000|2022-04-13 14:31:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.3|1103.7|1102.3|5
1649860270000|2022-04-13 14:31:10|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.7|1103|4
1649860280000|2022-04-13 14:31:20|1103.9|1103.3|1104.4|1102.9|1104.5|1103.7|1103.9|1102.9|8
1649860290000|2022-04-13 14:31:30|1104.1|1103.1|1104|1103|1104.1|1103.1|1104|1103|1
1649860300000|2022-04-13 14:31:40|||||||||1
1649860310000|2022-04-13 14:31:50|1104.5|1103.5|1104.1|1103.1|1104.5|1103.5|1104.1|1103.1|10
1649860320000|2022-04-13 14:32:00|1103.8|1103.2|1104.5|1103|1104.5|1103.2|1103.8|1103|4
1649860330000|2022-04-13 14:32:10|1104.9|1103.4|1104.6|1103.6|1104.9|1103.6|1104.6|1103.4|7
1649860340000|2022-04-13 14:32:20|||||||||3
1649860350000|2022-04-13 14:32:30|1104.4|1103.4|1103.9|1103.3|1104.4|1103.4|1103.9|1103.1|2
1649860360000|2022-04-13 14:32:40|1103.8|1103.2|1104|1103.4|1104.3|1103.5|1103.8|1103.2|9
1649860370000|2022-04-13 14:32:50|1104.2|1103.2|1104.3|1103.3|1104.3|1103.3|1104.2|1103.2|3
1649860380000|2022-04-13 14:33:00|1104.8|1103.7|1104.9|1104.3|1105.1|1104.5|1104.8|1103.7|78
1649860390000|2022-04-13 14:33:10|1105.4|1104.4|1105.6|1104.1|1105.6|1104.4|1105.2|1104.1|5
1649860400000|2022-04-13 14:33:20|1105.3|1104.3|1105.4|1104.4|1105.4|1104.4|1105.3|1104.3|4
1649860410000|2022-04-13 14:33:30|1105.6|1104.6|1105.7|1104.7|1105.8|1104.7|1105.6|1104.3|4
1649860420000|2022-04-13 14:33:40|1105.9|1104.9|1105.8|1104.8|1105.9|1104.9|1105.8|1104.8|3
1649860430000|2022-04-13 14:33:50|1105.5|1104.5|1105.4|1104.4|1105.5|1104.5|1105.4|1104.4|3
1649860440000|2022-04-13 14:34:00|1105.6|1104.1|1105.3|1104.7|1105.6|1104.7|1105|1103.8|3
1649860450000|2022-04-13 14:34:10|1105.4|1104.8|1105.6|1104.6|1106.3|1105|1105.4|1104.6|2
1649860460000|2022-04-13 14:34:20|1105.5|1104.9|1105.7|1104.7|1105.7|1104.9|1105.5|1104.7|2
1649860470000|2022-04-13 14:34:30|1105.8|1104.8|1106.1|1105.1|1106.1|1105.2|1105.8|1104.8|3
1649860480000|2022-04-13 14:34:40|1106.2|1105.2|1106|1105.4|1106.2|1105.4|1106|1105.2|5
1649860490000|2022-04-13 14:34:50|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.6|1104.6|1013
1649860500000|2022-04-13 14:35:00|1105.4|1104.8|1105.6|1104.6|1105.8|1104.8|1105|1104.2|45
1649860510000|2022-04-13 14:35:10|1106.2|1104.7|1106.1|1104.6|1106.3|1105.4|1105.9|1104.6|18
1649860520000|2022-04-13 14:35:20|1106.2|1105.2|1106.1|1105.1|1106.4|1105.3|1106.1|1104.9|121
1649860530000|2022-04-13 14:35:30|1105.9|1105.3|1106.9|1105.9|1107.6|1106.5|1105.9|1105.3|8
1649860540000|2022-04-13 14:35:40|||||||||1
1649860550000|2022-04-13 14:35:50|1106.8|1105.8|1106.7|1105.7|1106.8|1105.8|1106.7|1105.7|3
1649860560000|2022-04-13 14:36:00|1107.1|1106.1|1107.1|1106.5|1107.6|1106.5|1107|1106.1|5
1649860570000|2022-04-13 14:36:10|1107.3|1106.3|1107.3|1106.3|1107.5|1106.9|1107.1|1106.3|12
1649860580000|2022-04-13 14:36:20|1107.6|1106.1|1106.8|1105.8|1107.6|1106.5|1106.8|1105.6|10
1649860590000|2022-04-13 14:36:30|||||||||2
1649860600000|2022-04-13 14:36:40|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1
1649860610000|2022-04-13 14:36:50|1106.8|1105.8|1106.3|1105.3|1107|1106|1106.2|1105.1|2
1649860620000|2022-04-13 14:37:00|||||||||2
1649860630000|2022-04-13 14:37:10|||||||||3
1649860640000|2022-04-13 14:37:20|1105.8|1104.3|1105.2|1104.6|1105.8|1104.6|1105.2|1104.3|4
1649860650000|2022-04-13 14:37:30|1105.4|1104.4|1105.2|1104.2|1105.4|1104.4|1105|1104.2|4
1649860660000|2022-04-13 14:37:40|1105|1104.4|1105.2|1104.2|1105.2|1104.4|1105|1104.2|1
1649860670000|2022-04-13 14:37:50|1105.1|1104.5|1105|1104.4|1105.1|1104.5|1105|1104.4|3
1649860680000|2022-04-13 14:38:00|1105.1|1104.5|1105.7|1104.7|1105.7|1104.7|1105.1|1104.5|12
1649860690000|2022-04-13 14:38:10|1105.5|1104.9|1105.2|1104.2|1106|1104.9|1105.2|1104|63
1649860700000|2022-04-13 14:38:20|1105.3|1104.3|1105.5|1104.9|1106.3|1105.2|1105.3|1104.3|5
1649860710000|2022-04-13 14:38:30|1105.9|1105.3|1106.3|1105.3|1106.6|1105.3|1105.9|1105.1|6
1649860720000|2022-04-13 14:38:40|1106.1|1105.5|1106.3|1105.3|1106.6|1105.5|1106.1|1105.1|1
1649860730000|2022-04-13 14:38:50|1106.2|1105.6|1107|1106.4|1107.1|1106.5|1106.2|1105.6|10
1649860740000|2022-04-13 14:39:00|1106.9|1106.3|1107.1|1106.5|1107.1|1106.5|1106.9|1106.3|40
1649860750000|2022-04-13 14:39:10|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|2
1649860760000|2022-04-13 14:39:20|1107.4|1106.4|1106.4|1105.4|1107.4|1106.4|1106.4|1105.4|1
1649860770000|2022-04-13 14:39:30|1107.1|1105.8|1107.3|1106.3|1107.3|1106.5|1107.1|1105.8|5
1649860780000|2022-04-13 14:39:40|1107.1|1106.5|1107.2|1106.6|1107.3|1106.6|1107.1|1106.3|6
1649860790000|2022-04-13 14:39:50|1107.4|1106.8|1107.9|1106.9|1108|1107|1107.4|1106.8|5
1649860800000|2022-04-13 14:40:00|1108.2|1106.7|1107.7|1107.1|1108.2|1107.1|1107.4|1106.1|7
1649860810000|2022-04-13 14:40:10|1107.6|1107|1107.7|1107.1|1108.3|1107.4|1107.6|1106.8|3
1649860820000|2022-04-13 14:40:20|1107.1|1106.5|1106.5|1105.9|1107.4|1106.5|1106.5|1105.7|15
1649860830000|2022-04-13 14:40:30|1106.7|1105.7|1107.8|1106.3|1107.8|1106.9|1106.7|1105.7|9
1649860840000|2022-04-13 14:40:40|1107.2|1106.2|1106.6|1106|1107.2|1106.2|1106.6|1105.7|6
1649860850000|2022-04-13 14:40:50|1106.7|1106.1|1107.1|1106.1|1107.1|1106.1|1106.7|1106.1|4
1649860860000|2022-04-13 14:41:00|1107|1106|1107.1|1106.1|1107.1|1106.1|1107|1106|2
1649860870000|2022-04-13 14:41:10|1107|1106|1107|1106|1107|1106|1107|1106|0
1649860880000|2022-04-13 14:41:20|1107.1|1106.1|1107|1106|1107.1|1106.3|1106.9|1106|4
1649860890000|2022-04-13 14:41:30|1106.8|1106.2|1105.9|1105.3|1106.8|1106.2|1105.9|1105.2|6
1649860900000|2022-04-13 14:41:40|1105.6|1105|1105.5|1104.5|1105.7|1105|1105.5|1104.5|1
1649860910000|2022-04-13 14:41:50|1105.8|1104.3|1105.7|1104.7|1105.8|1104.7|1105|1104.2|6
1649860920000|2022-04-13 14:42:00|1105.5|1104.9|1105.5|1104.9|1105.8|1105|1105.5|1104.7|5
1649860930000|2022-04-13 14:42:10|1105.6|1105|1106.2|1105.6|1106.2|1105.6|1105.6|1104.8|3
1649860940000|2022-04-13 14:42:20|1106.3|1105.3|1105.6|1105|1106.3|1105.3|1105.6|1104.9|3
1649860950000|2022-04-13 14:42:30|1105.5|1104.9|1105.2|1104.6|1105.5|1104.9|1105|1104.4|12
1649860960000|2022-04-13 14:42:40|1105.8|1104.3|1105.5|1104.5|1105.8|1104.5|1105.5|1104.3|2
1649860970000|2022-04-13 14:42:50|||||||||3
1649860980000|2022-04-13 14:43:00|1105.4|1104.8|1105.5|1104.9|1105.5|1104.9|1105.4|1104.8|1
1649860990000|2022-04-13 14:43:10|1105.7|1104.7|1105.5|1104.9|1105.7|1104.9|1105.5|1104.7|6
1649861000000|2022-04-13 14:43:20|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.5|1104.5|4
1649861010000|2022-04-13 14:43:30|||||||||2
1649861020000|2022-04-13 14:43:40|||||||||1
1649861030000|2022-04-13 14:43:50|||||||||2
1649861040000|2022-04-13 14:44:00||1104.9||1104.5||1104.9||1104.5|2
1649861050000|2022-04-13 14:44:10|||||||||2
1649861060000|2022-04-13 14:44:20|1105.4|1104.8|1105.5|1104.5|1105.6|1104.8|1105.4|1104.5|4
1649861070000|2022-04-13 14:44:30|1105.2|1104.2|1105.2|1104.2|1105.2|1104.4|1105|1104.2|12
1649861080000|2022-04-13 14:44:40|1104.8|1103.7|1104.3|1103.7|1104.8|1103.9|1104.1|1103.5|13
1649861090000|2022-04-13 14:44:50|1104.6|1104|1104.5|1103.9|1105.1|1104|1104.4|1103.6|5
1649861110000|2022-04-13 14:45:10|1104.4|1103.8|1104.5|1103.9|1104.5|1103.9|1104.3|1103.7|2
1649861120000|2022-04-13 14:45:20|||||||||6
1649861130000|2022-04-13 14:45:30|1104.9|1104.3|1105.4|1104.8|1105.4|1104.8|1104.9|1104.3|7
1649861140000|2022-04-13 14:45:40|1105.5|1104.9|1105.8|1104.8|1105.9|1105.1|1105.5|1104.8|8
1649861150000|2022-04-13 14:45:50|1105.7|1104.7|1105.7|1104.7|1105.7|1104.8|1105.4|1104.6|4
1649861160000|2022-04-13 14:46:00|1105.5|1104.9|1105.7|1104.7|1105.7|1105|1105.5|1104.7|6
1649861170000|2022-04-13 14:46:10|1106.1|1104.6|1105.8|1104.8|1106.1|1104.8|1105.8|1104.6|1
1649861180000|2022-04-13 14:46:20|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|4
1649861190000|2022-04-13 14:46:30|1105|1104|1106.1|1105.5|1106.2|1105.5|1105|1104|3
1649861200000|2022-04-13 14:46:40|1106.2|1105.2|1105.9|1104.9|1106.2|1105.2|1105.9|1104.9|3
1649861210000|2022-04-13 14:46:50|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|8
1649861220000|2022-04-13 14:47:00|1105.7|1105.1|1105.9|1105.3|1105.9|1105.3|1105.7|1105.1|2
1649861230000|2022-04-13 14:47:10|1106.1|1105.1|1106.8|1105.8|1107.4|1106.6|1106.1|1105.1|7
1649861240000|2022-04-13 14:47:20|1106.9|1106.2|1106|1105.4|1106.9|1106.2|1106|1105.4|14
1649861250000|2022-04-13 14:47:30|1105.9|1105.3|1106.6|1106|1106.6|1106|1105.9|1105.2|15
1649861260000|2022-04-13 14:47:40|1106.5|1105.9|1106.9|1105.9|1106.9|1106|1106.5|1105.5|7
1649861270000|2022-04-13 14:47:50|1106.7|1106.1|1106.9|1106.3|1107.2|1106.5|1106.5|1105.9|20
1649861280000|2022-04-13 14:48:00|1107|1106.4|1107.4|1106.4|1107.6|1106.9|1107|1106.4|2
1649861290000|2022-04-13 14:48:10|1107.3|1106.7|1107.6|1106.6|1107.6|1106.7|1107.3|1106.5|1
1649861300000|2022-04-13 14:48:20|1107.4|1106.8|1107.3|1106.7|1107.4|1106.8|1107.3|1106.7|7
1649861310000|2022-04-13 14:48:30|1107.4|1106.4|1107|1106.4|1107.4|1106.4|1107|1106.4|3
1649861320000|2022-04-13 14:48:40|1106.8|1106.2|1106.7|1105.7|1106.8|1106.2|1106.7|1105.7|3
1649861330000|2022-04-13 14:48:50|1106.4|1105.4|1106.9|1105.9|1106.9|1106.2|1106.4|1105.4|6
1649861340000|2022-04-13 14:49:00|1106.7|1106.1|1106.7|1106.1|1106.9|1106.2|1106.7|1105.9|3
1649861350000|2022-04-13 14:49:10|1106.9|1105.9|1106.6|1106|1106.9|1106.2|1106.6|1105.9|3
1649861360000|2022-04-13 14:49:20|1106.5|1105.1|1107.1|1105.6|1107.1|1105.9|1106.5|1105.1|14
1649861370000|2022-04-13 14:49:30|1106.8|1105.8|1107.1|1105.6|1107.1|1106|1106.6|1105.6|0
1649861380000|2022-04-13 14:49:40|1106.8|1105.8|1106.3|1105.7|1106.8|1105.8|1106.3|1105.6|2
1649861390000|2022-04-13 14:49:50|1106.4|1105.8|1107.1|1105.6|1107.1|1105.8|1106.4|1105.6|7
1649861400000|2022-04-13 14:50:00|1106.9|1105.9|1106.9|1105.9|1106.9|1106|1106.6|1105.8|3
1649861410000|2022-04-13 14:50:10|1106.6|1106|1106.5|1105.9|1106.8|1106|1106.5|1105.8|0
1649861420000|2022-04-13 14:50:20|1106.8|1105.8|1106.9|1105.9|1107.2|1106.2|1106.6|1105.8|28
1649861430000|2022-04-13 14:50:30|1107.2|1106.2|1107.2|1106.2|1107.2|1106.5|1106.6|1105.8|18
1649861440000|2022-04-13 14:50:40|1106.9|1105.9|1106.8|1106.2|1106.9|1106.2|1106.5|1105.2|10
1649861450000|2022-04-13 14:50:50|1107|1106|1107|1106|1107|1106|1107|1106|7
1649861460000|2022-04-13 14:51:00|1106.2|1105.2|1106.9|1105.9|1106.9|1105.9|1106.2|1105.2|21
1649861470000|2022-04-13 14:51:10|1106.8|1105.8|1106.8|1105.8|1106.9|1106.2|1106|1105.4|31
1649861480000|2022-04-13 14:51:20|||||||||10
1649861490000|2022-04-13 14:51:30|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.2|1106.6|5
1649861500000|2022-04-13 14:51:40|||||||||1
1649861510000|2022-04-13 14:51:50|||||||||5
1649861520000|2022-04-13 14:52:00|1107.4|1106.8|1107.1|1106.1|1107.6|1107|1107.1|1106.1|33
1649861530000|2022-04-13 14:52:10|1106.8|1106.2|1106.7|1106.1|1107|1106.2|1106.6|1105.9|6
1649861540000|2022-04-13 14:52:20|1106.9|1105.9|1107|1106.4|1107.3|1106.4|1106.8|1105.8|7
1649861550000|2022-04-13 14:52:30|1107.1|1106.5|1107.3|1106.7|1107.7|1107.1|1107.1|1106.5|8
1649861560000|2022-04-13 14:52:40|1107.2|1106.6|1107.3|1106.3|1107.3|1106.6|1107.2|1106.2|9
1649861570000|2022-04-13 14:52:50|1107.1|1106.5|1107.7|1106.7|1107.7|1106.8|1107.1|1106.5|3
1649861580000|2022-04-13 14:53:00|1107.4|1106.8|1107.7|1106.7|1107.7|1106.8|1107.4|1106.6|1
1649861590000|2022-04-13 14:53:10|1107.4|1106.4|1107|1106.4|1107.7|1106.4|1107|1106.1|6
1649861600000|2022-04-13 14:53:20|1107.2|1106.2|1107.2|1106.2|1107.2|1106.4|1107|1106.2|9
1649861610000|2022-04-13 14:53:30|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|5
1649861620000|2022-04-13 14:53:40|1107.2|1106.2|1107.5|1106.5|1107.5|1106.7|1107|1106.2|1
1649861630000|2022-04-13 14:53:50|||||||||4
1649861640000|2022-04-13 14:54:00|1107.8|1106.9|1108|1107.4|1108|1107.4|1107.7|1106.8|3
1649861650000|2022-04-13 14:54:10|1108.8|1107.3|1109|1108|1109.1|1108|1108.4|1107.3|6
1649861660000|2022-04-13 14:54:20|1108.8|1108.2|1109|1108|1109|1108.3|1108.8|1108|2
1649861670000|2022-04-13 14:54:30|1109.3|1107.8|1109.4|1108.4|1109.4|1108.6|1108.9|1107.8|2
1649861680000|2022-04-13 14:54:40|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|6
1649861690000|2022-04-13 14:54:50|1108.7|1108.1|1108|1107|1108.9|1108.1|1107.6|1107|11
1649861700000|2022-04-13 14:55:00|||||||||2
1649861710000|2022-04-13 14:55:10|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|2
1649861720000|2022-04-13 14:55:20|1107.9|1107.3|1109|1108.4|1109|1108.4|1107.9|1107.1|6
1649861730000|2022-04-13 14:55:30|1108.9|1107.9|1108.7|1107.7|1108.9|1107.9|1108.7|1107.7|3
1649861740000|2022-04-13 14:55:40|1108.8|1107.3|1108.7|1107.7|1108.8|1107.7|1108.7|1107.3|2
1649861750000|2022-04-13 14:55:50|1108.8|1107.8|1108.6|1108|1108.8|1108|1108.6|1107.8|3
1649861760000|2022-04-13 14:56:00|1108.8|1107.8|1108.8|1107.8|1108.8|1108|1108.6|1107.8|5
1649861770000|2022-04-13 14:56:10|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|1
1649861780000|2022-04-13 14:56:20|||||||||9
1649861790000|2022-04-13 14:56:30|||||||||1
1649861800000|2022-04-13 14:56:40|1109|1108.3|1109.2|1108.2|1109.3|1108.5|1109|1108.2|7
1649861810000|2022-04-13 14:56:50|1109.3|1108.3|1109.7|1108.7|1109.7|1109.1|1109.2|1108.3|10
1649861820000|2022-04-13 14:57:00|1109.6|1108.6|1109.3|1108.7|1109.7|1108.7|1109.3|1108.5|2
1649861830000|2022-04-13 14:57:10|1109.2|1108.6|1109.1|1108.5|1109.2|1108.6|1109.1|1108.5|4
1649861840000|2022-04-13 14:57:20|1109|1108.4|1109.1|1108.5|1109.1|1108.5|1109|1108.4|3
1649861850000|2022-04-13 14:57:30|1109.3|1108.7|1109.8|1108.3|1109.8|1108.9|1109.3|1108.3|4
1649861860000|2022-04-13 14:57:40|1109.6|1108.6|1110.3|1108.8|1110.4|1109.3|1109.6|1108.6|4
1649861870000|2022-04-13 14:57:50|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|3
1649861880000|2022-04-13 14:58:00|1110.2|1109.2|1110.2|1109.2|1110.6|1109.4|1110|1109.1|5
1649861890000|2022-04-13 14:58:10|1110|1109.4|1110.6|1110|1110.6|1110|1109.9|1108.9|13
1649861900000|2022-04-13 14:58:20|1110.5|1109.9|1110.4|1109.4|1110.8|1109.9|1110.2|1109.1|7
1649861910000|2022-04-13 14:58:30|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|8
1649861920000|2022-04-13 14:58:40|1111.4|1110.4|1111.2|1110.6|1111.4|1110.6|1111.2|1110.4|15
1649861930000|2022-04-13 14:58:50|1111|1110|1110.7|1109.7|1111.1|1110|1110.7|1109.6|8
1649861940000|2022-04-13 14:59:00|1110.5|1109.9|1110.7|1109.7|1111.1|1109.9|1110.5|1109.6|6
1649861950000|2022-04-13 14:59:10|1110.5|1109.9|1110.7|1109.7|1110.7|1109.9|1110.5|1109.7|6
1649861960000|2022-04-13 14:59:20|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|4
1649861970000|2022-04-13 14:59:30|1110.7|1109.7|1110.4|1109.4|1110.7|1109.7|1110.4|1109.4|6
1649861980000|2022-04-13 14:59:40|1110.3|1109.7|1110.4|1109.4|1110.4|1109.7|1110.3|1109.4|1
1649861990000|2022-04-13 14:59:50|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|32
1649862000000|2022-04-13 15:00:00|1110.2|1109.2|1109.8|1109.2|1110.4|1109.4|1109.7|1108.6|6
1649862010000|2022-04-13 15:00:10|1110|1109.4|1110|1109|1110|1109.4|1110|1109|6
1649862020000|2022-04-13 15:00:20|1109.8|1108.8|1109.7|1108.7|1109.8|1108.8|1109.7|1108.7|6
1649862030000|2022-04-13 15:00:30|1109.8|1108.8|1109.9|1108.9|1110.1|1109|1109.6|1108.6|1
1649862040000|2022-04-13 15:00:40|1110.2|1108.7|1109.6|1109|1110.2|1109|1109.6|1108.7|1
1649862050000|2022-04-13 15:00:50|||||||||3
1649862060000|2022-04-13 15:01:00|1109.9|1109.3|1109.6|1109|1109.9|1109.3|1109.6|1109|6
1649862070000|2022-04-13 15:01:10|1109.8|1108.8|1110|1109|1110|1109|1109.8|1108.8|2
1649862080000|2022-04-13 15:01:20|1110.1|1109.4|1110|1109|1110.1|1109.4|1110|1109|3
1649862090000|2022-04-13 15:01:30|1110.3|1108.8|1110.3|1109.3|1110.3|1109.3|1109.3|1108.3|11
1649862100000|2022-04-13 15:01:40|1110.4|1109.4|1110.2|1109.2|1110.9|1109.8|1110.1|1109.1|3
1649862110000|2022-04-13 15:01:50|1110.1|1109.1|1109.9|1108.9|1110.4|1109.2|1109.7|1108.8|42
1649862120000|2022-04-13 15:02:00|1109.7|1109.1|1110.7|1109.7|1110.7|1109.8|1109.7|1109|9
1649862130000|2022-04-13 15:02:10|1110.5|1109.9|1110.2|1109.2|1110.5|1109.9|1109.9|1108.9|12
1649862140000|2022-04-13 15:02:20|1110.3|1109.7|1110.4|1109.4|1110.7|1109.8|1110|1109.2|7
1649862150000|2022-04-13 15:02:30|1110.6|1109.6|1110.9|1109.9|1111.3|1110.5|1110.5|1109.6|90
1649862160000|2022-04-13 15:02:40|1110.5|1110.3|1110.9|1110.3|1110.9|1110.3|1110.5|1110.3|1
1649862170000|2022-04-13 15:02:50|1111|1110|1111|1110|1111|1110|1111|1110|3
1649862180000|2022-04-13 15:03:00|1110.9|1109.9|1110.4|1109.4|1110.9|1110.1|1110.4|1109.4|37
1649862190000|2022-04-13 15:03:10|1110.3|1109.3|1110.7|1109.7|1110.7|1109.7|1109.9|1109.3|5
1649862200000|2022-04-13 15:03:20|1110.5|1109.9|1110.8|1109.8|1110.8|1110|1110.5|1109.8|4
1649862210000|2022-04-13 15:03:30|1110.9|1109.9|1110.8|1109.8|1111.1|1109.9|1110.8|1109.5|6
1649862220000|2022-04-13 15:03:40|1111.1|1109.6|1110.1|1109.5|1111.1|1109.6|1110|1109.2|2
1649862230000|2022-04-13 15:03:50|1110|1109.4|1110.2|1109.2|1110.2|1109.4|1110|1109.2|4
1649862240000|2022-04-13 15:04:00|1109.9|1109.3|1108.6|1107.6|1109.9|1109.3|1108.6|1107.6|6
1649862250000|2022-04-13 15:04:10|1108.8|1107.3|1108.1|1107.5|1108.8|1107.5|1108.1|1107.1|4
1649862260000|2022-04-13 15:04:20|1108.3|1107.7|1107.8|1106.8|1108.3|1107.7|1107.8|1106.7|4
1649862270000|2022-04-13 15:04:30|1107.4|1106.6|1108.2|1107.2|1108.2|1107.2|1107.4|1106.6|9
1649862280000|2022-04-13 15:04:40|1108|1107.4|1108|1107.4|1108.4|1107.5|1108|1107.4|3
1649862290000|2022-04-13 15:04:50|1108.1|1107.1|1107.8|1106.8|1108.1|1107.1|1107.8|1106.8|11
1649862300000|2022-04-13 15:05:00|1108.3|1107.3|1108.3|1107.3|1108.3|1107.5|1108.1|1107.2|2
1649862310000|2022-04-13 15:05:10|1108.1|1107.5|1108.5|1107.5|1108.5|1107.5|1108.1|1107.5|52
1649862320000|2022-04-13 15:05:20|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|4
1649862330000|2022-04-13 15:05:30|1108.3|1107.7|1108.4|1107.4|1108.4|1107.7|1108.3|1107.4|10
1649862340000|2022-04-13 15:05:40|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1
1649862350000|2022-04-13 15:05:50|1108.4|1107.4|1108.3|1107.3|1108.4|1107.5|1107.8|1106.8|3
1649862360000|2022-04-13 15:06:00|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|8
1649862370000|2022-04-13 15:06:10|||||||||12
1649862380000|2022-04-13 15:06:20|1108.3|1107.3|1108.5|1107.5|1108.5|1107.5|1107.9|1106.9|8
1649862390000|2022-04-13 15:06:30|1108.4|1107.8|1108.5|1107.9|1109.2|1108.3|1108.4|1107.6|13
1649862400000|2022-04-13 15:06:40|1108.7|1108.1|1109.2|1108.2|1109.2|1108.4|1108.4|1107.5|11
1649862410000|2022-04-13 15:06:50|1109|1108.4|1108.8|1107.8|1109.3|1108.4|1108.8|1107.8|5
1649862420000|2022-04-13 15:07:00|||||||||1
1649862430000|2022-04-13 15:07:10|||||||||52
1649862440000|2022-04-13 15:07:20|1108.7|1108.1|1108.9|1107.9|1108.9|1108.1|1108.7|1107.9|22
1649862450000|2022-04-13 15:07:30|||||||||1
1649862460000|2022-04-13 15:07:40|1108.7|1107.7|1108.9|1107.9|1108.9|1107.9|1108.7|1107.7|2
1649862470000|2022-04-13 15:07:50|1108.8|1108.2|1109|1108|1109.3|1108.2|1108.8|1107.8|8
1649862480000|2022-04-13 15:08:00|1108.9|1108.3|1109.4|1108.4|1109.5|1108.4|1108.9|1108|5
1649862490000|2022-04-13 15:08:10|1109.3|1108.7|1109.2|1108.6|1109.3|1108.7|1109.2|1108.6|0
1649862500000|2022-04-13 15:08:20|1109.1|1108.5|1109.4|1108.8|1109.4|1108.8|1109.1|1108.5|10
1649862510000|2022-04-13 15:08:30|||||||||4
1649862520000|2022-04-13 15:08:40|||||||||1
1649862530000|2022-04-13 15:08:50|1109.5|1108.9|1110.3|1108.8|1110.3|1109.1|1109.5|1108.8|5
1649862540000|2022-04-13 15:09:00|1110.1|1109.1|1110.1|1109.1|1110.3|1109.1|1110.1|1108.8|2
1649862550000|2022-04-13 15:09:10|||||||||5
1649862560000|2022-04-13 15:09:20|1110.2|1109.2|1111.2|1110.2|1111.2|1110.2|1110.2|1109.2|3
1649862570000|2022-04-13 15:09:30|1111.3|1110.3|1110.9|1109.9|1111.6|1110.3|1110.8|1109.8|3
1649862580000|2022-04-13 15:09:40|1111|1110|1111|1110.4|1111.3|1110.4|1111|1109.8|2
1649862590000|2022-04-13 15:09:50|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|19
1649862600000|2022-04-13 15:10:00|1111.7|1110.7|1111.8|1111.2|1111.9|1111.2|1111.7|1110.7|6
1649862620000|2022-04-13 15:10:20|1112|1111.4|1112.6|1112|1112.7|1112.1|1112|1111.4|11
1649862630000|2022-04-13 15:10:30|1112.5|1111.9|1112.5|1111.9|1112.6|1112|1112.5|1111.9|4
1649862640000|2022-04-13 15:10:40|1112.6|1112|1113.3|1112.3|1113.3|1112.5|1112.6|1112|15
1649862650000|2022-04-13 15:10:50|||||||||1
1649862660000|2022-04-13 15:11:00|1113.2|1112.6|1113.3|1112.7|1113.3|1112.7|1113.2|1112.6|2
1649862670000|2022-04-13 15:11:10|1113.4|1112.8|1113.4|1112.4|1113.8|1112.8|1112.8|1112.2|16
1649862680000|2022-04-13 15:11:20|1113.2|1112.6|1113.2|1112.6|1113.4|1112.6|1113.2|1112.4|12
1649862690000|2022-04-13 15:11:30|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1
1649862700000|2022-04-13 15:11:40|1113.1|1112.5|1113.9|1112.9|1113.9|1112.9|1113.1|1112.5|5
1649862710000|2022-04-13 15:11:50|1113.7|1113.1|1113.7|1112.7|1113.7|1113.1|1113.7|1112.7|3
1649862720000|2022-04-13 15:12:00|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|2
1649862730000|2022-04-13 15:12:10|||||||||1
1649862740000|2022-04-13 15:12:20|1113.6|1112.6|1113.7|1112.7|1113.7|1112.7|1113.6|1112.6|3
1649862750000|2022-04-13 15:12:30|||||||||1
1649862760000|2022-04-13 15:12:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1
1649862770000|2022-04-13 15:12:50|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|4
1649862780000|2022-04-13 15:13:00|||||||||2
1649862790000|2022-04-13 15:13:10|1113.1|1112.8|1113.4|1112.4|1113.4|1112.8|1113.1|1112.3|2
1649862800000|2022-04-13 15:13:20|1113.7|1112.7|1113.6|1113|1113.8|1113|1113.6|1112.7|1
1649862810000|2022-04-13 15:13:30|1113.7|1113.1|1113.8|1112.8|1113.8|1113.1|1113.6|1112.8|6
1649862820000|2022-04-13 15:13:40|1113.7|1112.7|1114.3|1113.3|1114.3|1113.3|1113.6|1112.7|10
1649862830000|2022-04-13 15:13:50|1114.9|1113.9|1114.9|1113.9|1114.9|1114|1114.3|1113.7|22
1649862840000|2022-04-13 15:14:00|1114.8|1114.2|1114.9|1113.9|1114.9|1114.2|1114.8|1113.9|0
1649862850000|2022-04-13 15:14:10|1114.4|1113.8|1114.6|1113.6|1114.6|1114|1114.4|1113.6|5
1649862860000|2022-04-13 15:14:20|1114.4|1113.8|1113.5|1112.9|1114.4|1113.8|1113.5|1112.9|8
1649862870000|2022-04-13 15:14:30|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|3
1649862880000|2022-04-13 15:14:40|1113.5|1112.5|1113.5|1112.9|1113.7|1112.9|1113.5|1112.5|0
1649862890000|2022-04-13 15:14:50|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|5
1649862900000|2022-04-13 15:15:00|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.8|1113.2|2
1649862910000|2022-04-13 15:15:10|1113.9|1112.9|1113.4|1112.8|1113.9|1112.9|1113.4|1112.7|2
1649862920000|2022-04-13 15:15:20|1112.8|1112.4|1112.9|1111.9|1112.9|1112.4|1112.8|1111.9|16
1649862930000|2022-04-13 15:15:30|1112.6|1112|1113.4|1112.4|1113.4|1112.4|1112.6|1111.6|24
1649862940000|2022-04-13 15:15:40|1113.7|1112.2|1113.3|1112.3|1113.7|1112.4|1113.3|1112.2|2
1649862950000|2022-04-13 15:15:50|1113.1|1112.5|1113.5|1112.5|1113.5|1112.6|1113.1|1112.3|5
1649862960000|2022-04-13 15:16:00||1112.9||1112.9||1112.9||1112.9|0
1649862970000|2022-04-13 15:16:10|1113.8|1112.8|1115.7|1114.7|1115.7|1114.9|1113.7|1112.8|21
1649862980000|2022-04-13 15:16:20|1115.5|1114.9|1115.6|1114.6|1115.7|1115|1115.1|1114.3|12
1649862990000|2022-04-13 15:16:30|1115.1|1114.5|1114.9|1114.3|1115.3|1114.5|1114.9|1114.3|3
1649863000000|2022-04-13 15:16:40|1115.2|1114.2|1115.1|1114.5|1115.2|1114.5|1115|1114.2|1
1649863010000|2022-04-13 15:16:50|||||||||4
1649863020000|2022-04-13 15:17:00|1115.6|1115|1115.8|1114.3|1115.8|1115|1115.5|1114.3|2
1649863030000|2022-04-13 15:17:10|1115.4|1114.4|1115.7|1114.7|1115.7|1114.7|1115.4|1114.4|2
1649863040000|2022-04-13 15:17:20|||||||||4
1649863050000|2022-04-13 15:17:30|1115.1|1114.5|1115|1114.4|1115.2|1114.5|1115|1114.2|2
1649863060000|2022-04-13 15:17:40|1115.2|1114.2|1115.2|1114.2|1115.2|1114.4|1115|1114.2|1
1649863070000|2022-04-13 15:17:50|1115.8|1115.2|1115.6|1115|1115.9|1115.3|1115.6|1115|6
1649863080000|2022-04-13 15:18:00|||||||||8
1649863090000|2022-04-13 15:18:10|1115.5|1114.9|1115.6|1114.6|1115.8|1115|1115.5|1114.6|4
1649863100000|2022-04-13 15:18:20|1115.8|1114.8|1115.9|1115.3|1115.9|1115.3|1115.6|1114.8|5
1649863110000|2022-04-13 15:18:30|1116.5|1115.9|1118.1|1117.5|1118.1|1117.5|1116.5|1115.8|17
1649863120000|2022-04-13 15:18:40|1118.5|1117.9|1118.7|1118.1|1119.1|1118.5|1118.5|1117.9|9
1649863130000|2022-04-13 15:18:50|1118.8|1117.8|1119.2|1118.2|1119.3|1118.5|1118.8|1117.8|29
1649863140000|2022-04-13 15:19:00|1119|1118.4|1118.4|1117.4|1119|1118.4|1118.4|1117.4|770
1649863150000|2022-04-13 15:19:10|1118.6|1117.6|1118.5|1117.9|1118.6|1117.9|1118.5|1117.6|8
1649863160000|2022-04-13 15:19:20|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|8
1649863170000|2022-04-13 15:19:30|1119|1118|1119|1118.4|1119.2|1118.4|1119|1118|2
1649863180000|2022-04-13 15:19:40|1119.1|1118.1|1119|1118.4|1119.2|1118.4|1119|1118.1|2
1649863190000|2022-04-13 15:19:50|1119.1|1118.5|1119.2|1118.2|1119.2|1118.5|1119|1118.2|5
1649863200000|2022-04-13 15:20:00|1119|1118.4|1118|1117.4|1119|1118.4|1118|1117.3|5
1649863210000|2022-04-13 15:20:10|1118.1|1117.5|1117.9|1116.9|1118.3|1117.5|1117.8|1116.7|6
1649863220000|2022-04-13 15:20:20|1117.7|1116.7|1117.5|1116.9|1117.7|1116.9|1117.5|1116.7|4
1649863230000|2022-04-13 15:20:30|1117.4|1116.8|1117.4|1116.8|1117.8|1116.9|1117.4|1116.7|3
1649863240000|2022-04-13 15:20:40|1117.7|1117.1|1117.7|1117.1|1117.8|1117.2|1117.6|1117|2
1649863250000|2022-04-13 15:20:50|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|14
1649863260000|2022-04-13 15:21:00|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|10
1649863270000|2022-04-13 15:21:10|1118.2|1117.2|1118|1117.4|1118.2|1117.5|1118|1117.2|5
1649863280000|2022-04-13 15:21:20|||||||||3
1649863290000|2022-04-13 15:21:30|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|3
1649863300000|2022-04-13 15:21:40|1118.9|1117.9|1119.1|1118.1|1119.4|1118.4|1118.9|1117.9|3
1649863310000|2022-04-13 15:21:50|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|3
1649863320000|2022-04-13 15:22:00|1119.1|1118.5|1119.4|1118.8|1119.4|1118.8|1119.1|1118.2|5
1649863330000|2022-04-13 15:22:10|1119.6|1118.6|1119.1|1118.1|1119.6|1118.6|1119.1|1118.1|3
1649863340000|2022-04-13 15:22:20|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|2
1649863350000|2022-04-13 15:22:30|1119.5|1118.6|1119.4|1118.8|1119.6|1118.8|1119.4|1118.5|3
1649863360000|2022-04-13 15:22:40|1119.3|1118.7|1118.6|1118|1119.3|1118.7|1118.6|1117.8|6
1649863370000|2022-04-13 15:22:50|1118.8|1117.8|1118.8|1117.8|1118.8|1118|1118.6|1117.8|6
1649863380000|2022-04-13 15:23:00|1119.3|1118.3|1119.1|1118.5|1119.3|1118.5|1119.1|1118.3|2
1649863390000|2022-04-13 15:23:10|1118.7|1117.7|1118.6|1117.6|1118.8|1118.2|1118.4|1117.6|3
1649863400000|2022-04-13 15:23:20|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|3
1649863410000|2022-04-13 15:23:30|1118.6|1118|1118.6|1117.6|1118.6|1118|1118.4|1117.6|3
1649863420000|2022-04-13 15:23:40|1118.4|1117.8|1118.6|1118|1118.6|1118|1118.4|1117.8|3
1649863430000|2022-04-13 15:23:50|||||||||3
1649863440000|2022-04-13 15:24:00|1118.7|1118.1|1118.6|1118|1118.8|1118.1|1118.6|1117.8|4
1649863450000|2022-04-13 15:24:10|1118.7|1118.1|1120.3|1119.3|1120.3|1119.3|1118.7|1118.1|47
1649863460000|2022-04-13 15:24:20|1120.1|1119.5|1120.2|1119.2|1120.2|1119.5|1120.1|1119.2|2
1649863470000|2022-04-13 15:24:30|1120.1|1119.1|1119.6|1119|1120.1|1119.2|1119.6|1118.9|3
1649863480000|2022-04-13 15:24:40|1119.8|1118.8|1119.7|1119.1|1119.8|1119.1|1119.7|1118.8|183
1649863490000|2022-04-13 15:24:50|1120.1|1119.5|1120.2|1119.2|1120.3|1119.5|1119.9|1119.1|5
1649863500000|2022-04-13 15:25:00|1119.9|1119.3|1119.6|1118.6|1120.2|1119.4|1119.4|1118.6|6
1649863510000|2022-04-13 15:25:10|1119.9|1118.9|1119.9|1119.3|1120|1119.3|1119.8|1118.9|3
1649863520000|2022-04-13 15:25:20|1120.2|1119.2|1119.9|1119.3|1120.2|1119.5|1119.6|1118.9|6
1649863530000|2022-04-13 15:25:30|1119.7|1119.1|1119|1118.4|1119.7|1119.1|1118.9|1118.3|81
1649863540000|2022-04-13 15:25:40|1118.9|1118.3|1119.3|1118.3|1119.3|1118.4|1118.8|1118.1|8
1649863550000|2022-04-13 15:25:50|1119.2|1118.6|1119.6|1118.6|1119.6|1118.8|1119.2|1118.6|4
1649863560000|2022-04-13 15:26:00|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|6
1649863570000|2022-04-13 15:26:10|||||||||2
1649863580000|2022-04-13 15:26:20|1119.2|1118.6|1119.1|1118.1|1119.2|1118.6|1119|1118.1|14
1649863590000|2022-04-13 15:26:30|1118.9|1118.3|1118.9|1118.3|1119.3|1118.7|1118.9|1118.3|3
1649863600000|2022-04-13 15:26:40|||||||||4
1649863610000|2022-04-13 15:26:50|1118.2|1117.2|1118.2|1117.2|1118.2|1117.3|1117.9|1117|12
1649863620000|2022-04-13 15:27:00|1118.1|1117.1|1117.5|1116.9|1118.1|1117.3|1117.5|1116.9|5
1649863630000|2022-04-13 15:27:10|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|3
1649863640000|2022-04-13 15:27:20|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|9
1649863650000|2022-04-13 15:27:30|1118.3|1117.3|1117.9|1116.9|1118.3|1117.3|1117.6|1116.6|4
1649863660000|2022-04-13 15:27:40|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|2
1649863670000|2022-04-13 15:27:50|1117.9|1117.3|1118.1|1117.5|1118.3|1117.5|1117.9|1117.3|8
1649863680000|2022-04-13 15:28:00|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|4
1649863690000|2022-04-13 15:28:10|1117.7|1117.1|1117.9|1117.3|1118.2|1117.3|1117.7|1117.1|6
1649863700000|2022-04-13 15:28:20|1117.4|1116.4|1117.9|1117.3|1117.9|1117.3|1117.1|1116.3|66
1649863710000|2022-04-13 15:28:30|||||||||2
1649863720000|2022-04-13 15:28:40|1118.1|1117.5|1118.4|1117.8|1118.4|1117.8|1118.1|1117.5|8
1649863730000|2022-04-13 15:28:50|1118.5|1117.9|1117.9|1117.3|1118.5|1117.9|1117.9|1117.3|23
1649863740000|2022-04-13 15:29:00|1118|1117.4|1118.9|1118.3|1119.1|1118.3|1118|1117.4|6
1649863750000|2022-04-13 15:29:10|1119|1118.4|1119.1|1118.1|1119.3|1118.7|1118.9|1118.1|7
1649863760000|2022-04-13 15:29:20|1119.2|1118.5|1118.9|1118.3|1119.2|1118.6|1118.8|1118.2|12
1649863770000|2022-04-13 15:29:30|1119.2|1118.6|1119.3|1118.7|1119.5|1118.7|1118.9|1118.1|4
1649863780000|2022-04-13 15:29:40|1119.4|1118.8|1120.6|1119.6|1120.6|1119.9|1119.4|1118.6|8
1649863790000|2022-04-13 15:29:50|1120.7|1119.7|1119.9|1119.3|1120.7|1119.7|1119.9|1119.3|6
1649863800000|2022-04-13 15:30:00|1120.3|1119.7|1120.3|1119.7|1120.7|1119.7|1120.3|1119.5|29
1649863810000|2022-04-13 15:30:10|||||||||1
1649863820000|2022-04-13 15:30:20|1120.4|1119.8|1120.8|1119.8|1120.8|1119.8|1120.4|1119.6|6
1649863830000|2022-04-13 15:30:30|1120.1|1119.5|1120.3|1119.3|1120.3|1119.5|1120.1|1119.3|7
1649863840000|2022-04-13 15:30:40|1120.2|1119.6|1120.8|1120.2|1120.8|1120.2|1120.2|1119.4|10
1649863850000|2022-04-13 15:30:50|1120.9|1120.3|1121|1120|1121.2|1120.4|1120.9|1120|8
1649863860000|2022-04-13 15:31:00|1121.1|1120.1|1120.7|1119.7|1121.1|1120.3|1120.7|1119.7|2
1649863870000|2022-04-13 15:31:10|1120.8|1119.8|1121.6|1120.6|1121.6|1120.6|1120.8|1119.7|3
1649863880000|2022-04-13 15:31:20|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|2
1649863890000|2022-04-13 15:31:30|1121.6|1120.6|1121.9|1121.3|1122.1|1121.3|1121.5|1120.6|10
1649863900000|2022-04-13 15:31:40|1122.1|1121.1|1121.5|1120.9|1122.1|1121.2|1121.5|1120.7|12
1649863910000|2022-04-13 15:31:50|||||||||7
1649863920000|2022-04-13 15:32:00|1121.6|1121|1121.9|1121.3|1121.9|1121.3|1121.6|1121|5
1649863930000|2022-04-13 15:32:10|1122.1|1121.1|1121.5|1120.9|1122.1|1121.3|1121.5|1120.9|10
1649863940000|2022-04-13 15:32:20|1122|1121|1121.8|1120.8|1122.1|1121.3|1121.7|1120.8|13
1649863950000|2022-04-13 15:32:30|1121.9|1121.2|1121.6|1121|1122.1|1121.3|1121.6|1120.9|8
1649863960000|2022-04-13 15:32:40|1121.5|1120.9|1121.7|1120.7|1121.7|1120.9|1121.5|1120.7|6
1649863970000|2022-04-13 15:32:50|1121.8|1120.8|1121.9|1121.3|1122.1|1121.3|1121.8|1120.8|5
1649863980000|2022-04-13 15:33:00|||||||||5
1649863990000|2022-04-13 15:33:10|1121.8|1120.8|1121.6|1121|1121.8|1121.2|1121.6|1120.8|4
1649864000000|2022-04-13 15:33:20|1121.8|1121.2|1121.6|1121|1121.9|1121.2|1121.6|1120.9|3
1649864010000|2022-04-13 15:33:30|1121.4|1120.8|1121.3|1120.3|1121.5|1120.8|1121.1|1120.3|7
1649864020000|2022-04-13 15:33:40|1121.4|1120.4|1121.1|1120.5|1121.4|1120.7|1121.1|1120.4|2
1649864030000|2022-04-13 15:33:50|1121.3|1120.3|1121.6|1120.6|1121.6|1120.6|1121.2|1120.3|8
1649864040000|2022-04-13 15:34:00|||||||||2
1649864050000|2022-04-13 15:34:10|1121.4|1120.8|1121.5|1120.9|1121.5|1120.9|1121.4|1120.8|6
1649864060000|2022-04-13 15:34:20|1121.7|1120.7|1121.7|1120.7|1121.7|1120.9|1121.5|1120.7|6
1649864070000|2022-04-13 15:34:30|1121.4|1120.8|1121.6|1120.6|1121.6|1120.8|1121.4|1120.6|1
1649864080000|2022-04-13 15:34:40|1121.4|1120.8|1121.6|1120.6|1121.6|1120.8|1121.4|1120.6|4
1649864090000|2022-04-13 15:34:50|||||||||2
1649864100000|2022-04-13 15:35:00|1121.7|1121.1|1121.4|1120.8|1121.8|1121.1|1121.4|1120.6|4
1649864110000|2022-04-13 15:35:10|1121.5|1120.9|1121.6|1121|1121.6|1121|1121.5|1120.9|1
1649864120000|2022-04-13 15:35:20|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|3
1649864130000|2022-04-13 15:35:30|1121.5|1120.9|1121.5|1120.5|1121.5|1120.9|1121.3|1120.5|3
1649864140000|2022-04-13 15:35:40|1121.6|1120.6|1121.7|1120.7|1121.7|1120.8|1121.3|1120.5|7
1649864150000|2022-04-13 15:35:50|1121.6|1121|1121.5|1120.9|1121.7|1121|1121.5|1120.7|2
1649864160000|2022-04-13 15:36:00|1121.6|1120.6|1121.7|1120.7|1121.8|1120.8|1121.3|1120.6|3
1649864170000|2022-04-13 15:36:10|1121.6|1121|1122|1121.4|1122.1|1121.4|1121.6|1121|6
1649864180000|2022-04-13 15:36:20|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|3
1649864190000|2022-04-13 15:36:30|1122|1121.4|1122.2|1121.2|1122.4|1121.8|1122|1121.2|5
1649864200000|2022-04-13 15:36:40|1122.3|1121.3|1122.6|1122|1122.6|1122|1122.1|1121.3|6
1649864210000|2022-04-13 15:36:50|1122.4|1121.4|1122.6|1122|1122.9|1122.3|1122.3|1121.4|31
1649864220000|2022-04-13 15:37:00|1122.3|1121.7|1122.2|1121.2|1122.4|1121.8|1122.2|1121.2|7
1649864230000|2022-04-13 15:37:10|1122|1121.4|1121.9|1121.3|1122|1121.4|1121.9|1121.3|2
1649864240000|2022-04-13 15:37:20|1122|1121.4|1122.1|1121.5|1122.1|1121.5|1122|1121.4|3
1649864250000|2022-04-13 15:37:30|1121.9|1121.1|1121.8|1120.8|1121.9|1121.3|1121.6|1120.8|7
1649864260000|2022-04-13 15:37:40|1121.6|1121|1121.8|1120.8|1121.8|1121|1121.6|1120.8|2
1649864270000|2022-04-13 15:37:50|1122|1121.4|1122.1|1121.1|1122.1|1121.4|1122|1121.1|6
1649864280000|2022-04-13 15:38:00|1122.2|1121.2|1122.1|1121.5|1122.3|1121.5|1122|1121.2|4
1649864290000|2022-04-13 15:38:10|1122.3|1121.3|1122.5|1121.9|1122.5|1121.9|1122.1|1121.3|4
1649864300000|2022-04-13 15:38:20|||||||||7
1649864310000|2022-04-13 15:38:30|1122.8|1121.8|1123.3|1122.3|1123.3|1122.4|1122.7|1121.8|5
1649864320000|2022-04-13 15:38:40|1123.6|1122.6|1124.1|1123.5|1124.1|1123.5|1123.3|1122.3|9
1649864330000|2022-04-13 15:38:50|1124|1123|1124|1123.4|1124.2|1123.4|1123.8|1123|9
1649864340000|2022-04-13 15:39:00|1124.3|1123.3|1124.7|1124.1|1126.1|1125.5|1124.3|1123.3|31
1649864350000|2022-04-13 15:39:10|1124.5|1123.9|1126.3|1125.7|1126.8|1125.8|1124.5|1123.9|26
1649864360000|2022-04-13 15:39:20|1126.4|1125.4|1128.4|1127.4|1129.4|1127.9|1126.3|1125.4|39
1649864370000|2022-04-13 15:39:30|1128.3|1127.7|1128.2|1127.6|1128.5|1127.7|1128.2|1127.3|2
1649864380000|2022-04-13 15:39:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|11
1649864390000|2022-04-13 15:39:50|1127.6|1127|1127.2|1126.6|1128|1127.1|1127.2|1126.4|2
1649864400000|2022-04-13 15:40:00|1127.4|1126.8|1127.9|1127.3|1128.2|1127.5|1127.4|1126.8|11
1649864410000|2022-04-13 15:40:10|1127.7|1126.9|1127.7|1127.1|1128|1127.1|1127.6|1126.5|23
1649864420000|2022-04-13 15:40:20|1127.9|1126.9|1128.2|1127.6|1128.6|1127.6|1127.9|1126.9|113
1649864430000|2022-04-13 15:40:30|1128.4|1127.4|1129.3|1128.3|1129.3|1128.6|1128.4|1127.4|104
1649864440000|2022-04-13 15:40:40|1129.1|1128.5|1129.2|1128.2|1129.3|1128.7|1129|1128.2|6
1649864450000|2022-04-13 15:40:50|1128.7|1127.7|1128.8|1127.8|1128.8|1128|1128.3|1127.7|8
1649864460000|2022-04-13 15:41:00|1128.7|1128.1|1129.8|1129.2|1130.4|1129.6|1128.7|1128.1|29
1649864470000|2022-04-13 15:41:10|1129.6|1129|1129.7|1128.7|1129.7|1129|1129.4|1128.7|10
1649864480000|2022-04-13 15:41:20|1129.5|1128.9|1129.4|1128.4|1129.5|1128.9|1129.3|1128.4|14
1649864490000|2022-04-13 15:41:30|1129.1|1128.5|1128.5|1127.9|1129.1|1128.5|1128.1|1127.4|18
1649864500000|2022-04-13 15:41:40|1128.6|1128|1127.9|1126.9|1128.7|1128|1127.9|1126.9|13
1649864510000|2022-04-13 15:41:50|1127.8|1127.2|1128.7|1128.1|1128.8|1128.1|1127.8|1127.2|11
1649864520000|2022-04-13 15:42:00|1128.9|1127.9|1129|1128.4|1129|1128.4|1128.9|1127.9|5
1649864530000|2022-04-13 15:42:10|1129.1|1128.5|1129.1|1128.5|1129.5|1128.9|1129.1|1128.5|5
1649864540000|2022-04-13 15:42:20|1129|1128.4|1129.3|1127.8|1129.3|1128.4|1128.9|1127.8|4
1649864550000|2022-04-13 15:42:30|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|5
1649864560000|2022-04-13 15:42:40|1129|1128.4|1128.7|1128.1|1129.1|1128.5|1128.7|1128.1|10
1649864570000|2022-04-13 15:42:50|1128.8|1128.2|1128.8|1128.2|1128.9|1128.2|1128.6|1127.9|6
1649864580000|2022-04-13 15:43:00|1128.9|1128.3|1128.1|1127.1|1129.1|1128.4|1127.8|1126.9|8
1649864590000|2022-04-13 15:43:10|1127.9|1127.3|1127.7|1126.7|1128|1127.4|1127.5|1126.7|12
1649864600000|2022-04-13 15:43:20|1127.6|1127|1127.2|1126.2|1128|1127.4|1127.2|1126.2|13
1649864610000|2022-04-13 15:43:30|1127.1|1126.5|1127|1126.4|1127.3|1126.5|1127|1126.3|8
1649864620000|2022-04-13 15:43:40|1126.8|1126.2|1126.8|1125.8|1127.1|1126.3|1126.7|1125.8|9
1649864630000|2022-04-13 15:43:50|1126.6|1126|1126.2|1125.2|1126.8|1126.2|1126|1125.2|24
1649864640000|2022-04-13 15:44:00|1125.9|1125.3|1127|1126.4|1127|1126.4|1125.8|1125.2|123
1649864650000|2022-04-13 15:44:10|1126.8|1126.2|1126.7|1126.1|1127|1126.4|1126.7|1126.1|9
1649864660000|2022-04-13 15:44:20|1127|1126|1127|1126|1127|1126|1127|1126|4
1649864670000|2022-04-13 15:44:30|1126.7|1126.1|1125.7|1124.7|1126.9|1126.1|1125.7|1124.7|6
1649864680000|2022-04-13 15:44:40|1125.5|1124.9|1125.7|1125.1|1126|1125.1|1125.5|1124.4|6
1649864690000|2022-04-13 15:44:50|1125.6|1125|1125.2|1124.6|1125.6|1125|1125.1|1124.1|19
1649864700000|2022-04-13 15:45:00|1125.9|1124.9|1126.3|1125.7|1126.8|1125.9|1125.5|1124.9|17
1649864710000|2022-04-13 15:45:10|1126.5|1125.5|1126.9|1126.3|1126.9|1126.3|1126.4|1125.5|7
1649864720000|2022-04-13 15:45:20|1126.3|1125.3|1126.1|1125.1|1126.5|1125.3|1126.1|1125|13
1649864730000|2022-04-13 15:45:30|1126.4|1124.9|1125.7|1125.1|1126.4|1125.1|1125.7|1124.9|12
1649864740000|2022-04-13 15:45:40|1125.8|1125.2|1125.5|1124.5|1126.2|1125.6|1125.2|1124.5|12
1649864750000|2022-04-13 15:45:50|1125.4|1124.8|1125.9|1124.9|1125.9|1125.2|1125.4|1124.6|6
1649864760000|2022-04-13 15:46:00|1126|1125|1126|1125|1126.3|1125.2|1125.8|1124.7|7
1649864770000|2022-04-13 15:46:10|1126.5|1125.4|1126.2|1125.2|1126.5|1125.4|1126.2|1125|159
1649864780000|2022-04-13 15:46:20|1126.3|1125.3|1125.2|1124.2|1126.7|1125.9|1125|1124.2|15
1649864790000|2022-04-13 15:46:30|1125|1124.4|1125.2|1124.2|1125.2|1124.4|1124.7|1124.1|6
1649864800000|2022-04-13 15:46:40|1125|1124.4|1125.2|1124.2|1125.2|1124.4|1125|1124.2|1
1649864810000|2022-04-13 15:46:50|1125.5|1124.9|1125|1124.4|1125.5|1124.9|1125|1124.4|11
1649864820000|2022-04-13 15:47:00|1125.1|1124.5|1125.4|1124.8|1125.6|1124.8|1125.1|1124.5|4
1649864830000|2022-04-13 15:47:10|1125.5|1124.9|1125.6|1124.6|1125.7|1124.9|1125.5|1124.6|4
1649864840000|2022-04-13 15:47:20|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|3
1649864850000|2022-04-13 15:47:30|1125.5|1124.9|1125.7|1125.1|1125.8|1125.2|1125.5|1124.9|9
1649864860000|2022-04-13 15:47:40|||||||||2
1649864870000|2022-04-13 15:47:50|1125.8|1125.2|1125.4|1124.4|1126.1|1125.5|1124.9|1124.3|24
1649864880000|2022-04-13 15:48:00|1125.3|1124.7|1125.3|1124.3|1125.3|1124.7|1125.1|1124.3|7
1649864890000|2022-04-13 15:48:10|1125|1124.4|1125.2|1124.2|1125.2|1124.4|1125|1124.2|16
1649864900000|2022-04-13 15:48:20|||||||||2
1649864910000|2022-04-13 15:48:30|1125|1124.4|1124.9|1124.3|1125|1124.4|1124.9|1124.3|1
1649864920000|2022-04-13 15:48:40|1125.1|1124.1|1126.5|1125.9|1126.7|1125.9|1124.9|1124.1|24
1649864930000|2022-04-13 15:48:50|||||||||4
1649864940000|2022-04-13 15:49:00|1126.7|1126.1|1127|1126.4|1127.1|1126.5|1126.7|1125.8|40
1649864950000|2022-04-13 15:49:10|||||||||2
1649864960000|2022-04-13 15:49:20|1126.8|1126.2|1127.4|1126.8|1127.4|1126.8|1126.8|1126.2|15
1649864970000|2022-04-13 15:49:30|1127.5|1126.9|1127.1|1126.5|1127.6|1126.9|1127.1|1126.3|5
1649864980000|2022-04-13 15:49:40|1127|1126.4|1127.3|1126.7|1127.3|1126.7|1127|1126.2|7
1649864990000|2022-04-13 15:49:50|1127.2|1126.6|1126.8|1126.2|1127.4|1126.8|1126.8|1126.2|6
1649865000000|2022-04-13 15:50:00|1126.9|1126.3|1126.9|1126.3|1127.1|1126.4|1126.4|1125.6|6
1649865010000|2022-04-13 15:50:10|1127|1126.4|1127.1|1126.1|1127.4|1126.7|1127|1126.1|4
1649865020000|2022-04-13 15:50:20|1126.9|1126.3|1126.4|1125.8|1126.9|1126.3|1126|1125.1|9
1649865030000|2022-04-13 15:50:30|1126.9|1126.3|1126.4|1125.4|1127.1|1126.3|1126.4|1125.2|16
1649865040000|2022-04-13 15:50:40|1126.2|1125.6|1126.8|1126.2|1126.8|1126.2|1125.9|1125.2|12
1649865050000|2022-04-13 15:50:50|1126.9|1126.3|1127.1|1126.1|1127.1|1126.4|1126.9|1126.1|11
1649865060000|2022-04-13 15:51:00|1126.9|1126.3|1126.7|1125.7|1126.9|1126.3|1126.5|1125.5|86
1649865070000|2022-04-13 15:51:10|1126.6|1126|1126.4|1125.8|1126.8|1126.1|1126.4|1125.5|57
1649865080000|2022-04-13 15:51:20|1126.5|1125.9|1126.1|1125.5|1126.8|1126.1|1126.1|1125.3|5
1649865090000|2022-04-13 15:51:30|1125.9|1124.9|1124.4|1123.4|1125.9|1125|1124.2|1123.4|14
1649865100000|2022-04-13 15:51:40|1124.3|1123.3|1124.1|1123.1|1124.4|1123.5|1123.8|1123.1|4
1649865110000|2022-04-13 15:51:50|||||||||2
1649865120000|2022-04-13 15:52:00|1124.3|1123.3|1124.4|1123.8|1124.5|1123.8|1124|1123.3|9
1649865130000|2022-04-13 15:52:10|1124.5|1123.5|1124.5|1123.5|1124.5|1123.6|1124.1|1123.5|1
1649865140000|2022-04-13 15:52:20|1124.6|1123.6|1123.8|1123.2|1124.6|1123.6|1123.8|1123.1|6
1649865150000|2022-04-13 15:52:30|1124|1123.4|1125.1|1124.5|1125.3|1124.5|1124|1123.3|11
1649865160000|2022-04-13 15:52:40|1125|1124.4|1124.8|1124.2|1125|1124.4|1124.5|1123.7|4
1649865170000|2022-04-13 15:52:50|1124.9|1124.3|1124.5|1123.9|1125.2|1124.4|1124.5|1123.6|7
1649865180000|2022-04-13 15:53:00|1124.8|1123.8|1124.5|1123.9|1124.8|1123.9|1124.5|1123.8|1
1649865190000|2022-04-13 15:53:10|1124.6|1124|1124.8|1123.8|1124.8|1124|1124.6|1123.8|1
1649865200000|2022-04-13 15:53:20|1124.6|1124|1124.5|1123.9|1124.8|1124|1124.5|1123.8|5
1649865210000|2022-04-13 15:53:30|1124.3|1123.7|1124.4|1123.4|1124.4|1123.7|1124.3|1123.4|11
1649865220000|2022-04-13 15:53:40|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1
1649865230000|2022-04-13 15:53:50|1124.1|1123.5|1124.3|1123.3|1124.3|1123.5|1124.1|1123.3|3
1649865240000|2022-04-13 15:54:00|1124.1|1123.5|1124.8|1123.8|1125.4|1124.5|1124.1|1123.5|8
1649865250000|2022-04-13 15:54:10|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|2
1649865260000|2022-04-13 15:54:20|1124.8|1123.8|1124|1123|1124.8|1124|1123.8|1123|6
1649865270000|2022-04-13 15:54:30|1124.1|1123.1|1124.3|1123.3|1124.3|1123.3|1124.1|1123.1|2
1649865280000|2022-04-13 15:54:40|1124.7|1123.2|1124.8|1123.8|1124.8|1123.8|1124.7|1123.2|6
1649865290000|2022-04-13 15:54:50|1124.5|1123.9|1124.4|1123.4|1124.7|1123.9|1124.4|1123.2|3
1649865300000|2022-04-13 15:55:00|1124.2|1123.6|1124.4|1123.8|1124.7|1124.1|1124.2|1123.5|2
1649865310000|2022-04-13 15:55:10|||||||||103
1649865320000|2022-04-13 15:55:20|1124.7|1124.1|1124.8|1123.8|1124.9|1124.1|1124.6|1123.8|4
1649865330000|2022-04-13 15:55:30|1124.6|1124|1124.5|1123.5|1124.6|1124|1124.3|1123.5|104
1649865340000|2022-04-13 15:55:40|1124.3|1123.7|1124.2|1123.6|1124.3|1123.7|1124.2|1123.6|2
1649865350000|2022-04-13 15:55:50|1124|1123.4|1123.1|1122.5|1124|1123.4|1123.1|1122.3|13
1649865360000|2022-04-13 15:56:00|1123.3|1122.3|1122.7|1122.1|1123.3|1122.5|1122.7|1122.1|10
1649865370000|2022-04-13 15:56:10|1123|1122|1123.4|1122.8|1123.5|1122.8|1123|1122|10
1649865380000|2022-04-13 15:56:20|1123.5|1122.5|1123.2|1122.6|1123.5|1122.9|1123.1|1122.5|13
1649865390000|2022-04-13 15:56:30|1123.3|1122.7|1123.5|1122.5|1123.5|1122.8|1123|1122.4|4
1649865400000|2022-04-13 15:56:40|1123.4|1122.4|1122.6|1121.6|1123.5|1122.7|1122.2|1121|18
1649865410000|2022-04-13 15:56:50|1122.7|1122|1122.1|1121.5|1122.7|1122.1|1121.9|1121.3|9
1649865420000|2022-04-13 15:57:00|1122.3|1121.3|1122.4|1121.4|1122.4|1121.8|1122.1|1121.3|5
1649865430000|2022-04-13 15:57:10|||||||||2
1649865440000|2022-04-13 15:57:20|1122.6|1121.6|1122.1|1121.5|1122.6|1121.9|1122.1|1121.5|2
1649865450000|2022-04-13 15:57:30|1122|1121.4|1121.8|1121.2|1122.1|1121.4|1121.8|1121.1|10
1649865460000|2022-04-13 15:57:40|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|8
1649865470000|2022-04-13 15:57:50|1122.1|1121.5|1122.3|1121.7|1122.4|1121.7|1121.8|1121.1|11
1649865480000|2022-04-13 15:58:00|1122.2|1121.6|1122.5|1121.5|1122.8|1122.2|1122.1|1121.1|7
1649865490000|2022-04-13 15:58:10|1122.6|1121.9|1122.1|1121.1|1122.6|1122|1121.8|1120.9|9
1649865500000|2022-04-13 15:58:20|1122|1121|1121.6|1120.6|1122|1121.2|1121.3|1120.6|7
1649865510000|2022-04-13 15:58:30|1121.5|1120.9|1121.6|1120.6|1121.7|1121.1|1121.5|1120.6|1
1649865520000|2022-04-13 15:58:40|1121.7|1121.1|1121.6|1120.6|1121.7|1121.1|1121.6|1120.6|3
1649865530000|2022-04-13 15:58:50|1121.8|1121|1121.8|1120.8|1121.8|1121|1121.8|1120.8|6
1649865540000|2022-04-13 15:59:00|1121.9|1120.4|1122|1121|1122|1121.1|1121.7|1120.4|2
1649865550000|2022-04-13 15:59:10|||||||||3
1649865560000|2022-04-13 15:59:20|1122.1|1121.1|1121.5|1120.5|1122.1|1121.2|1120.6|1119.7|8
1649865570000|2022-04-13 15:59:30|1121.6|1120.9|1121.7|1121.1|1121.8|1121.2|1121.5|1120.6|4
1649865580000|2022-04-13 15:59:40|1121.8|1121.2|1121.5|1120.5|1122|1121.4|1121.4|1120.5|9
1649865590000|2022-04-13 15:59:50|1121.3|1120.7|1121.2|1120.2|1121.3|1120.7|1121.2|1120.2|6
1649865600000|2022-04-13 16:00:00|1121.3|1120.3|1122.1|1121.5|1122.4|1121.5|1121.2|1120.2|15
1649865610000|2022-04-13 16:00:10|1122.5|1121.6|1122.4|1121.4|1122.6|1121.6|1122.1|1121.3|4
1649865620000|2022-04-13 16:00:20|1122.5|1121.5|1122.6|1121.6|1122.7|1121.7|1122.5|1121.5|3
1649865630000|2022-04-13 16:00:30|1122.9|1121.4|1122.5|1121.5|1122.9|1121.6|1122.5|1121.4|1
1649865640000|2022-04-13 16:00:40|1122.4|1121.8|1122.8|1121.8|1122.8|1122|1122.4|1121.5|3
1649865650000|2022-04-13 16:00:50|1122.4|1121.9|1123.2|1122.6|1123.3|1122.7|1122.4|1121.9|9
1649865660000|2022-04-13 16:01:00|1124.2|1123.2|1124.1|1123.5|1124.4|1123.8|1123.8|1123|37
1649865670000|2022-04-13 16:01:10|||||||||4
1649865680000|2022-04-13 16:01:20|1122.6|1121.6|1122.4|1121.4|1122.7|1121.6|1122.2|1121.2|9
1649865690000|2022-04-13 16:01:30|1122.7|1121.2|1122.1|1121.5|1122.8|1122|1122.1|1121.2|3
1649865700000|2022-04-13 16:01:40|1122.3|1121.3|1122.3|1121.3|1122.3|1121.5|1122.1|1121.3|2
1649865710000|2022-04-13 16:01:50|1122.1|1121.5|1121.5|1120.5|1122.3|1121.5|1121.1|1120.5|5
1649865720000|2022-04-13 16:02:00|1121.6|1120.6|1120|1119.4|1121.6|1120.6|1120|1119.2|7
1649865730000|2022-04-13 16:02:10|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1649865740000|2022-04-13 16:02:20|1120.2|1119.6|1120.2|1119.6|1120.4|1119.6|1120|1119.2|7
1649865750000|2022-04-13 16:02:30|1120.4|1119.8|1120.4|1119.4|1120.8|1119.8|1120.2|1119.2|19
1649865760000|2022-04-13 16:02:40|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|2
1649865770000|2022-04-13 16:02:50|||||||||6
1649865780000|2022-04-13 16:03:00|1120|1119.4|1119.1|1118.5|1120|1119.4|1119.1|1118.5|4
1649865790000|2022-04-13 16:03:10|1118|1117.4|1118|1117|1118.1|1117.4|1118|1117|10
1649865800000|2022-04-13 16:03:20|1117.9|1117.3|1117.1|1116.5|1118|1117.4|1117.1|1116.4|10
1649865810000|2022-04-13 16:03:30|1116.5|1115.5|1116.8|1115.8|1116.8|1115.8|1116.3|1115.5|8
1649865820000|2022-04-13 16:03:40|1116.6|1116|1116.7|1115.7|1117.2|1116|1116.5|1115.5|8
1649865830000|2022-04-13 16:03:50|1116.6|1115.6|1116.7|1115.7|1116.7|1115.8|1116.3|1115.4|9
1649865840000|2022-04-13 16:04:00|1116.5|1115.9|1116.9|1115.9|1117|1116.3|1116.5|1115.7|12
1649865850000|2022-04-13 16:04:10|1117.3|1116.3|1116.7|1116.1|1117.3|1116.4|1116.7|1116.1|4
1649865860000|2022-04-13 16:04:20|1116.4|1115.4|1116|1115.4|1116.5|1115.8|1115.9|1115.3|15
1649865870000|2022-04-13 16:04:30|1115.9|1115.3|1116|1115.4|1116.2|1115.4|1115.4|1114.8|6
1649865880000|2022-04-13 16:04:40|1116.2|1115.2|1114.6|1113.6|1116.2|1115.4|1114.5|1113.5|5
1649865890000|2022-04-13 16:04:50|1114.7|1114.1|1115.4|1114.4|1115.4|1114.4|1114.5|1113.5|2
1649865900000|2022-04-13 16:05:00|1115.7|1115.1|1116|1115.4|1116.4|1115.4|1115.7|1114.9|17
1649865910000|2022-04-13 16:05:10|1115.9|1114.9|1117.8|1116.3|1117.8|1116.3|1115.9|1114.9|10
1649865920000|2022-04-13 16:05:20|1117.6|1116.6|1117.2|1116.2|1117.6|1117|1117.2|1116.2|7
1649865930000|2022-04-13 16:05:30|1116.9|1115.9|1116.8|1115.8|1116.9|1115.9|1116.5|1115.7|2
1649865940000|2022-04-13 16:05:40|1116.6|1116|1116.4|1115.4|1116.8|1116|1116.4|1115.4|7
1649865950000|2022-04-13 16:05:50|1116|1115.3|1116.3|1115.3|1116.3|1115.3|1115.8|1115|5
1649865960000|2022-04-13 16:06:00|1116.4|1115.4|1117.1|1116.1|1117.1|1116.1|1116.4|1115.4|6
1649865970000|2022-04-13 16:06:10|1117|1116|1117|1116|1117.3|1116|1117|1115.8|2
1649865980000|2022-04-13 16:06:20|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|10
1649865990000|2022-04-13 16:06:30|1116.7|1116.1|1117.1|1116.1|1117.1|1116.1|1116.7|1116|3
1649866000000|2022-04-13 16:06:40|1117|1116|1117.3|1116.3|1117.4|1116.6|1116.8|1116|4
1649866010000|2022-04-13 16:06:50|1117.2|1116.2|1118.1|1116.6|1118.1|1116.8|1117|1116.2|13
1649866020000|2022-04-13 16:07:00|1118.2|1117.2|1118|1117|1118.4|1117.2|1117.7|1116.8|2
1649866030000|2022-04-13 16:07:10|1118.1|1117.1|1117.4|1116.4|1118.2|1117.2|1117.4|1116.4|11
1649866040000|2022-04-13 16:07:20|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|2
1649866050000|2022-04-13 16:07:30|1117.3|1115.8|1117.4|1116.4|1117.6|1116.4|1116.8|1115.8|5
1649866060000|2022-04-13 16:07:40|1117.1|1116.1|1117.2|1116.6|1117.3|1116.6|1117|1116|6
1649866070000|2022-04-13 16:07:50|1116.7|1115.2|1116|1115|1116.9|1115.5|1116|1114.9|12
1649866080000|2022-04-13 16:08:00|1116.1|1115.1|1117|1116|1117.2|1116.2|1115.5|1114.7|8
1649866090000|2022-04-13 16:08:10|1116.9|1115.9|1117.2|1115.7|1117.2|1115.9|1116.9|1115.7|3
1649866100000|2022-04-13 16:08:20|1117|1116|1117.2|1115.7|1117.2|1116|1116.9|1115.7|6
1649866110000|2022-04-13 16:08:30|1116.8|1115.8|1116.4|1115.4|1116.8|1115.8|1116|1115|11
1649866120000|2022-04-13 16:08:40|||||||||2
1649866130000|2022-04-13 16:08:50|1116.6|1115.6|1116.9|1115.9|1116.9|1115.9|1116.6|1115.6|7
1649866140000|2022-04-13 16:09:00|1117.8|1116.3|1117.7|1116.7|1118|1116.8|1117.7|1116.3|4
1649866150000|2022-04-13 16:09:10|1117.8|1116.8|1117.9|1116.9|1118|1117.4|1117.4|1116.5|5
1649866160000|2022-04-13 16:09:20|1117.7|1117.1|1117.4|1116.8|1117.9|1117.1|1117.4|1116.8|6
1649866170000|2022-04-13 16:09:30|1117.8|1117|1117.9|1117.3|1118|1117.3|1117.6|1116.8|6
1649866180000|2022-04-13 16:09:40|||||||||2
1649866190000|2022-04-13 16:09:50|1118.1|1117.1|1118.3|1117.3|1118.3|1117.3|1118.1|1117.1|4
1649866200000|2022-04-13 16:10:00|1118.2|1117.6|1118.7|1117.2|1118.7|1118|1118.2|1117|8
1649866210000|2022-04-13 16:10:10|1118.4|1117.4|1118.8|1117.3|1119.6|1118.5|1118.4|1117.3|24
1649866220000|2022-04-13 16:10:20|1118.5|1117.5|1117.8|1116.8|1118.9|1118.1|1117.7|1116.7|7
1649866230000|2022-04-13 16:10:30|1117.7|1116.7|1118.9|1117.4|1118.9|1117.4|1117.7|1116.6|3
1649866240000|2022-04-13 16:10:40|1118.7|1117.7|1118.3|1117.3|1118.7|1118|1118.2|1117.3|5
1649866250000|2022-04-13 16:10:50|1118.1|1117.5|1118.2|1117.6|1118.3|1117.6|1117.9|1117|11
1649866260000|2022-04-13 16:11:00|1118.4|1117.4|1118.1|1117.5|1118.4|1117.6|1118.1|1117.4|5
1649866270000|2022-04-13 16:11:10|1117.9|1117.3|1117.8|1116.8|1118|1117.3|1117.8|1116.8|6
1649866280000|2022-04-13 16:11:20|1117.9|1116.9|1118.1|1117.1|1118.5|1117.5|1117.9|1116.9|6
1649866290000|2022-04-13 16:11:30|1118|1117|1118|1117.4|1118.1|1117.4|1117.6|1116.8|4
1649866300000|2022-04-13 16:11:40|1118.1|1117.1|1118.3|1117.3|1118.7|1117.3|1118.1|1117.1|4
1649866310000|2022-04-13 16:11:50|1118.4|1117.4|1118.4|1117.4|1118.7|1117.4|1118.3|1117.2|2
1649866320000|2022-04-13 16:12:00|1118.2|1117.6|1118.1|1117.5|1118.2|1117.6|1118|1117.4|3
1649866330000|2022-04-13 16:12:10|||||||||4
1649866340000|2022-04-13 16:12:20|1118|1117.4|1117.9|1117.3|1118.4|1117.4|1117.8|1117|107
1649866350000|2022-04-13 16:12:30|1118|1117.4|1118.5|1117.5|1118.5|1117.7|1118|1117.4|3
1649866360000|2022-04-13 16:12:40|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|3
1649866370000|2022-04-13 16:12:50|1117.7|1117.1|1117.8|1116.8|1117.8|1117.1|1117.4|1116.6|8
1649866380000|2022-04-13 16:13:00|1118.1|1116.6|1116.6|1115.6|1118.1|1116.9|1116.6|1115.6|18
1649866390000|2022-04-13 16:13:10|||||||||2
1649866400000|2022-04-13 16:13:20|1116.8|1116|1117|1116|1117|1116.2|1116.8|1116|4
1649866410000|2022-04-13 16:13:30|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|4
1649866420000|2022-04-13 16:13:40|1116.7|1116.1|1116.8|1116.2|1116.8|1116.2|1116.7|1116.1|3
1649866430000|2022-04-13 16:13:50|1116.9|1116.3|1117.1|1116.5|1117.2|1116.6|1116.9|1116.3|5
1649866440000|2022-04-13 16:14:00|1117.4|1116.8|1117.6|1116.6|1117.6|1116.8|1117.4|1116.4|9
1649866450000|2022-04-13 16:14:10|1117.5|1116.9|1117.7|1117.1|1117.7|1117.1|1117.5|1116.9|2
1649866460000|2022-04-13 16:14:20|1117.6|1117|1117.4|1116.4|1117.6|1117|1117.2|1116.1|7
1649866470000|2022-04-13 16:14:30|1117.2|1116.6|1117.1|1116.5|1117.4|1116.6|1117|1116.4|252
1649866480000|2022-04-13 16:14:40|1116.8|1116.2|1117.3|1116.7|1117.3|1116.7|1116.8|1116.2|9
1649866490000|2022-04-13 16:14:50|1117.9|1117.3|1117.9|1116.9|1118.2|1117.3|1117.9|1116.9|287
1649866500000|2022-04-13 16:15:00|1117.6|1116.6|1117.4|1116.4|1117.6|1116.6|1117.3|1116.3|6
1649866510000|2022-04-13 16:15:10|1117.5|1116.5|1117.6|1116.6|1117.6|1116.7|1117.3|1116.4|2
1649866520000|2022-04-13 16:15:20|1117.4|1116.8|1117.6|1116.6|1117.6|1116.8|1117.4|1116.6|7
1649866530000|2022-04-13 16:15:30|1117.4|1116.8|1117.3|1116.3|1117.5|1116.8|1117.1|1116|13
1649866540000|2022-04-13 16:15:40|1117.4|1116.7|1117.6|1117|1117.8|1117.2|1117.2|1116.5|17
1649866550000|2022-04-13 16:15:50|1117.8|1116.8|1117.3|1116.7|1117.8|1117|1117.2|1116.6|5
1649866560000|2022-04-13 16:16:00|1117.5|1116.9|1117.6|1116.6|1118.5|1117.5|1117.3|1116.6|9
1649866570000|2022-04-13 16:16:10|1117.4|1116.8|1117.7|1116.7|1117.7|1116.8|1117.3|1116.6|12
1649866580000|2022-04-13 16:16:20|1117.8|1116.8|1118|1117|1118|1117.2|1117.5|1116.6|4
1649866590000|2022-04-13 16:16:30|1118.1|1117.1|1117.6|1116.6|1118.1|1117.3|1117.4|1116.5|7
1649866600000|2022-04-13 16:16:40|1117.5|1116.9|1117.3|1116.3|1117.7|1116.9|1117.3|1116.3|36
1649866610000|2022-04-13 16:16:50|1117.1|1116.5|1117.2|1116.2|1117.6|1116.8|1117|1116.2|5
1649866620000|2022-04-13 16:17:00|1116.8|1116.1|1116.5|1115.5|1117.1|1116.3|1116.5|1115.5|7
1649866630000|2022-04-13 16:17:10|1117|1116|1117|1115.5|1117.2|1116|1117|1115.5|4
1649866640000|2022-04-13 16:17:20|1116.7|1115.7|1117.5|1116|1117.5|1116.3|1116.7|1115.7|2
1649866650000|2022-04-13 16:17:30|1117.4|1115.9|1117.2|1116.2|1117.4|1116.2|1117.1|1115.9|3
1649866660000|2022-04-13 16:17:40|1117.5|1116|1117.2|1116.2|1117.5|1116.2|1117.2|1115.9|2
1649866670000|2022-04-13 16:17:50|||||||||81
1649866680000|2022-04-13 16:18:00|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|6
1649866690000|2022-04-13 16:18:10|1117.2|1116.2|1117|1116.4|1117.2|1116.4|1117|1116.2|3
1649866700000|2022-04-13 16:18:20|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|5
1649866710000|2022-04-13 16:18:30|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|3
1649866720000|2022-04-13 16:18:40|1116.7|1115.7|1116.8|1115.8|1116.8|1115.8|1116.7|1115.7|42
1649866730000|2022-04-13 16:18:50|1116.9|1115.9|1115.5|1114.5|1116.9|1115.9|1115.3|1114.5|18
1649866740000|2022-04-13 16:19:00|1115|1114.4|1115.1|1113.6|1115.3|1114.4|1114.6|1113.5|4
1649866750000|2022-04-13 16:19:10|1115|1113.5|1114.2|1113.2|1115|1113.7|1114|1112.9|2
1649866760000|2022-04-13 16:19:20|1114.4|1112.9|1114.9|1113.4|1114.9|1113.7|1114.2|1112.9|5
1649866770000|2022-04-13 16:19:30|1113.7|1113.1|1113.1|1112.5|1113.7|1113.1|1113.1|1112.5|23
1649866780000|2022-04-13 16:19:40|1113.4|1112.8|1113.7|1112.7|1114|1112.8|1113.3|1112.4|7
1649866790000|2022-04-13 16:19:50|1113.9|1112.4|1113.6|1112.6|1113.9|1112.6|1113.6|1112.3|4
1649866800000|2022-04-13 16:20:00|1113.8|1112.3|1112.6|1112|1113.8|1112.4|1112.6|1111.8|10
1649866810000|2022-04-13 16:20:10|1113.2|1111.7|1112.8|1111.8|1113.3|1112.1|1112.6|1111.7|3
1649866820000|2022-04-13 16:20:20|1112.7|1112.1|1112.7|1112.1|1112.8|1112.1|1112.7|1111.8|10
1649866830000|2022-04-13 16:20:30|1112.9|1112.3|1113.4|1112.8|1113.4|1112.8|1112.8|1112.2|9
1649866840000|2022-04-13 16:20:40|1113.6|1112.6|1113.5|1112.5|1113.6|1112.6|1113.5|1112.5|2
1649866850000|2022-04-13 16:20:50|1113.2|1112.6|1113.5|1112.5|1113.5|1112.6|1113.2|1112.5|8
1649866860000|2022-04-13 16:21:00|1113.6|1112.6|1113.4|1112.8|1113.6|1113|1113.4|1112.6|7
1649866870000|2022-04-13 16:21:10|||||||||2
1649866880000|2022-04-13 16:21:20|1113.6|1112.6|1113.2|1112.6|1113.6|1112.7|1113.2|1112.4|5
1649866890000|2022-04-13 16:21:30|1113.4|1112.8|1114.7|1113.2|1114.7|1113.2|1113.3|1112.7|39
1649866900000|2022-04-13 16:21:40|1114.8|1113.3|1114.7|1113.2|1114.8|1113.3|1114.7|1113.2|2
1649866910000|2022-04-13 16:21:50|1115.4|1113.9|1115.2|1114.2|1115.5|1114.2|1115.2|1113.9|8
1649866920000|2022-04-13 16:22:00|1115.4|1114.4|1115.4|1114.4|1115.4|1114.6|1115.2|1114.4|3
1649866930000|2022-04-13 16:22:10|||||||||1
1649866940000|2022-04-13 16:22:20|1115.2|1114.6|1115.3|1114.7|1115.3|1114.7|1115.2|1114.6|4
1649866950000|2022-04-13 16:22:30|1115.4|1114.4|1114.8|1114.2|1115.4|1114.6|1114.8|1114.2|9
1649866960000|2022-04-13 16:22:40|||||||||3
1649866970000|2022-04-13 16:22:50|1115|1114|1115.2|1114.2|1115.2|1114.2|1115|1114|3
1649866980000|2022-04-13 16:23:00|1116.4|1114.9|1116.7|1115.2|1116.7|1115.2|1116.4|1114.9|11
1649866990000|2022-04-13 16:23:10|1116.5|1115.5|1116.4|1114.9|1116.5|1115.9|1116.4|1114.9|3
1649867000000|2022-04-13 16:23:20|1116|1115.4|1116|1115|1116.4|1115.4|1116|1114.9|6
1649867010000|2022-04-13 16:23:30|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|6
1649867020000|2022-04-13 16:23:40|||||||||2
1649867030000|2022-04-13 16:23:50|1115.9|1114.9|1115.3|1114.7|1115.9|1114.9|1115.2|1114.6|3
1649867040000|2022-04-13 16:24:00|||||||||3
1649867050000|2022-04-13 16:24:10|1115|1114.4|1114.9|1114.3|1115|1114.4|1114.9|1114.3|4
1649867060000|2022-04-13 16:24:20|1114.8|1114.2|1114.1|1113.1|1114.8|1114.2|1114.1|1113.1|5
1649867070000|2022-04-13 16:24:30|1114.2|1112.6|1113.6|1113|1114.2|1113|1113.6|1112.6|4
1649867080000|2022-04-13 16:24:40|1113.5|1112.9|1113.3|1112.3|1114.2|1112.9|1113|1112.2|14
1649867090000|2022-04-13 16:24:50|1113.7|1112.2|1114.1|1113.1|1114.2|1113.4|1113.6|1112.2|7
1649867100000|2022-04-13 16:25:00|1114|1113|1114.7|1113.7|1115|1114.3|1114|1112.7|22
1649867110000|2022-04-13 16:25:10|1114.5|1113.9|1114.5|1113|1114.5|1113.9|1113.9|1113|14
1649867120000|2022-04-13 16:25:20|1114.2|1113.2|1114.2|1113.2|1114.6|1113.4|1114|1113.1|3
1649867130000|2022-04-13 16:25:30|1114|1113.4|1114.2|1113.2|1114.5|1113.4|1113|1112.3|15
1649867140000|2022-04-13 16:25:40|1114.5|1113|1114.3|1113.3|1114.5|1113.3|1114.2|1113|4
1649867150000|2022-04-13 16:25:50|1114.6|1113.6|1114.7|1113.2|1114.7|1113.6|1114.6|1113.2|4
1649867160000|2022-04-13 16:26:00|1114.8|1113.3|1114.6|1113.6|1115.2|1114.3|1114.4|1113.3|27
1649867170000|2022-04-13 16:26:10|1114.3|1113.7|1114.3|1113.3|1114.3|1113.7|1114.2|1113.3|9
1649867180000|2022-04-13 16:26:20|1114.2|1113.6|1114.3|1113.3|1114.3|1113.6|1113.8|1112.8|36
1649867190000|2022-04-13 16:26:30|1114.2|1113.6|1115.1|1113.6|1115.1|1113.7|1114.2|1113.3|23
1649867200000|2022-04-13 16:26:40|1114.8|1113.8|1115.4|1114.8|1115.6|1114.8|1114.8|1113.8|5
1649867210000|2022-04-13 16:26:50|1115.5|1114.9|1115.8|1115.2|1116.3|1115.2|1115.5|1114.8|6
1649867220000|2022-04-13 16:27:00|1115.3|1114.7|1115.4|1114.4|1116|1114.8|1115|1114.2|9
1649867230000|2022-04-13 16:27:10|1115.7|1114.2|1115.9|1114.9|1115.9|1115.2|1115.3|1114.2|6
1649867240000|2022-04-13 16:27:20|1115.3|1114.7|1115.6|1114.6|1115.7|1114.9|1115.2|1114.6|7
1649867250000|2022-04-13 16:27:30|1116|1114.5|1115.6|1114.6|1116|1114.8|1115.4|1114.5|4
1649867260000|2022-04-13 16:27:40|1115.5|1114.9|1115.7|1114.7|1116|1114.9|1115.4|1114.4|2
1649867270000|2022-04-13 16:27:50|||||||||5
1649867280000|2022-04-13 16:28:00|1115.1|1114.5|1115.4|1113.9|1115.4|1114.5|1115.1|1113.8|6
1649867290000|2022-04-13 16:28:10|||||||||3
1649867300000|2022-04-13 16:28:20|||||||||4
1649867310000|2022-04-13 16:28:30|1115.3|1113.8|1115.6|1114.6|1115.6|1114.6|1115.3|1113.8|5
1649867320000|2022-04-13 16:28:40|1115.4|1114.8|1116.1|1115.1|1116.1|1115.1|1115.4|1114.6|8
1649867330000|2022-04-13 16:28:50|1115.8|1115.2|1115.8|1114.8|1116|1115.2|1115.6|1114.8|7
1649867340000|2022-04-13 16:29:00|1115.7|1115.2|1115.9|1114.9|1116.2|1115.2|1115.7|1114.7|7
1649867350000|2022-04-13 16:29:10|||||||||2
1649867360000|2022-04-13 16:29:20|1116|1115|1116|1115|1116|1115|1116|1115|4
1649867370000|2022-04-13 16:29:30|||||||||3
1649867380000|2022-04-13 16:29:40|1116.2|1115.4|1116.4|1115.8|1116.7|1115.8|1116.2|1115.4|5
1649867390000|2022-04-13 16:29:50|1116.6|1115.6|1116.6|1115.6|1116.6|1115.8|1116.4|1115.6|6
1649867400000|2022-04-13 16:30:00|1116.9|1115.4|1116.6|1115.6|1116.9|1115.6|1116.6|1115.4|4
1649867410000|2022-04-13 16:30:10|1115.6|1114.6|1115.1|1114.5|1115.6|1114.8|1115.1|1114.5|15
1649867420000|2022-04-13 16:30:20|1115.2|1114.6|1116.1|1114.6|1116.1|1114.8|1115.2|1114.4|6
1649867430000|2022-04-13 16:30:30|1115|1114.4|1115.8|1114.8|1116|1114.8|1115|1114.2|3
1649867440000|2022-04-13 16:30:40|1115.6|1114.6|1116.2|1115.2|1116.8|1115.8|1115.6|1114.6|110
1649867450000|2022-04-13 16:30:50|1116.3|1114.8|1115.8|1114.8|1116.3|1115|1115.5|1114.7|177
1649867460000|2022-04-13 16:31:00|1115.5|1114|1116.2|1115.2|1116.2|1115.2|1115.2|1114|2
1649867470000|2022-04-13 16:31:10|1116.1|1115.1|1116.2|1115.6|1116.3|1115.7|1115.8|1115.1|593
1649867480000|2022-04-13 16:31:20|1116.1|1115.5|1116.2|1115.6|1116.2|1115.6|1116.1|1115.5|25
1649867490000|2022-04-13 16:31:30|1116.7|1115.2|1116.7|1115.7|1116.8|1115.7|1116.2|1115.2|8
1649867500000|2022-04-13 16:31:40|1116.2|1115.6|1116.2|1115.2|1116.5|1115.7|1115.7|1115.1|154
1649867510000|2022-04-13 16:31:50|1116.1|1115.1|1116|1115.4|1116.2|1115.4|1115.9|1114.7|7
1649867520000|2022-04-13 16:32:00|1116.3|1115.7|1116.9|1116.3|1116.9|1116.3|1116.3|1115.7|5
1649867530000|2022-04-13 16:32:10|1117.6|1116.1|1116.8|1115.8|1117.8|1116.5|1116.8|1115.6|3
1649867540000|2022-04-13 16:32:20|||||||||3
1649867550000|2022-04-13 16:32:30||1116.2||1116.2||1116.2||1116.2|2
1649867560000|2022-04-13 16:32:40|1117|1116|1117.2|1116.2|1117.2|1116.2|1117|1116|1
1649867570000|2022-04-13 16:32:50|1117.1|1116.5|1117.4|1116.4|1117.4|1116.5|1117.1|1116.4|4
1649867580000|2022-04-13 16:33:00|1117.2|1116.6|1117.2|1116.6|1117.4|1116.6|1117.2|1116.4|1
1649867590000|2022-04-13 16:33:10|1117.5|1116.5|1118.6|1117.1|1118.6|1117.3|1117.5|1116.5|4
1649867600000|2022-04-13 16:33:20|1118.2|1117.2|1118.9|1117.9|1119.1|1118.1|1118|1117.1|23
1649867610000|2022-04-13 16:33:30|1119.8|1118.3|1119.8|1118.8|1120.1|1118.8|1119.7|1118.3|6
1649867620000|2022-04-13 16:33:40|1119.7|1118.7|1119.5|1118.9|1119.7|1118.9|1119.5|1118.7|36
1649867630000|2022-04-13 16:33:50|1119.7|1118.7|1119|1118.4|1119.9|1119|1119|1118.3|5
1649867640000|2022-04-13 16:34:00|1119.6|1118.1|1119|1118|1119.8|1118.4|1118.6|1118|12
1649867650000|2022-04-13 16:34:10|1118.9|1118.3|1119|1118.4|1119|1118.4|1118.9|1118|2
1649867660000|2022-04-13 16:34:20|||||||||2
1649867670000|2022-04-13 16:34:30|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|4
1649867680000|2022-04-13 16:34:40|1119.1|1118.5|1119.9|1118.9|1119.9|1119.1|1119.1|1118.2|3
1649867690000|2022-04-13 16:34:50|1120.1|1118.6|1119.6|1118.1|1120.1|1118.6|1119.1|1118.1|1
1649867700000|2022-04-13 16:35:00|1119.3|1118.3|1119.4|1118.4|1119.6|1118.4|1119.3|1118.1|3
1649867710000|2022-04-13 16:35:10|1119.3|1118.7|1119|1118.4|1119.3|1118.7|1119|1118.4|2
1649867720000|2022-04-13 16:35:20|1119.3|1118.7|1119.3|1118.3|1119.3|1118.7|1119.3|1118.3|4
1649867730000|2022-04-13 16:35:30|1119.1|1118.5|1119.2|1118.6|1119.4|1118.6|1119.1|1118.4|1
1649867740000|2022-04-13 16:35:40|1119.1|1118.5|1119.6|1118.1|1119.6|1118.5|1119|1118.1|6
1649867750000|2022-04-13 16:35:50|||||||||3
1649867760000|2022-04-13 16:36:00|1119.3|1118.3|1118.8|1117.8|1119.3|1118.3|1118.8|1117.8|13
1649867770000|2022-04-13 16:36:10|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|3
1649867780000|2022-04-13 16:36:20|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|2
1649867790000|2022-04-13 16:36:30|1118.5|1117.9|1118.4|1117.8|1118.5|1117.9|1118.4|1117.8|0
1649867800000|2022-04-13 16:36:40|||||||||5
1649867810000|2022-04-13 16:36:50|||||||||3
1649867820000|2022-04-13 16:37:00|1118.6|1118|1118.7|1118.1|1118.9|1118.1|1118.6|1117.8|11
1649867830000|2022-04-13 16:37:10|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|5
1649867840000|2022-04-13 16:37:20|1118.5|1117.7|1118.4|1117.4|1118.5|1117.7|1118.2|1117.4|4
1649867850000|2022-04-13 16:37:30|1118.2|1117.6|1118.1|1117.1|1118.4|1117.6|1118.1|1117.1|1
1649867860000|2022-04-13 16:37:40|1118.7|1117.7|1118.8|1117.8|1118.8|1117.8|1118.7|1117.7|3
1649867870000|2022-04-13 16:37:50|||||||||4
1649867880000|2022-04-13 16:38:00|1118.7|1117.7|1118.3|1117.3|1118.7|1117.7|1118.3|1117.3|2
1649867890000|2022-04-13 16:38:10|1119.2|1118.2|1119.2|1118.2|1119.2|1118.4|1118.9|1118.2|5
1649867900000|2022-04-13 16:38:20|1119|1118.4|1119.3|1118.3|1119.5|1118.6|1119|1118|133
1649867910000|2022-04-13 16:38:30|1119|1118.4|1119.5|1118|1119.5|1118.4|1118.8|1118|7
1649867920000|2022-04-13 16:38:40|1119.2|1118.2|1119.1|1118.1|1119.2|1118.2|1119.1|1118.1|0
1649867930000|2022-04-13 16:38:50|1118.9|1118.3|1118.9|1117.9|1119|1118.3|1118.9|1117.9|4
1649867940000|2022-04-13 16:39:00|1118.3|1117.3|1118.5|1117.5|1118.7|1117.9|1118.3|1117.3|11
1649867950000|2022-04-13 16:39:10|1118.4|1117.8|1119.1|1118.1|1119.1|1118.2|1118.4|1117.8|0
1649867960000|2022-04-13 16:39:20|1119.2|1118.6|1119|1118.4|1119.3|1118.6|1119|1118.2|53
1649867970000|2022-04-13 16:39:30|1118.8|1118.2|1118.6|1118|1118.9|1118.2|1118.6|1117.9|9
1649867980000|2022-04-13 16:39:40|1118.7|1118.1|1118.9|1117.9|1118.9|1118.1|1118.7|1117.9|2
1649867990000|2022-04-13 16:39:50|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|3
1649868000000|2022-04-13 16:40:00|1119.7|1119.1|1120|1119.4|1120|1119.4|1119.7|1119.1|6
1649868010000|2022-04-13 16:40:10|1119.7|1118.2|1119.8|1118.8|1119.8|1118.8|1119.4|1118.2|20
1649868020000|2022-04-13 16:40:20|1119.6|1119|1119.8|1118.8|1119.8|1119|1119.6|1118.7|3
1649868030000|2022-04-13 16:40:30|1119.7|1118.7|1119.5|1118.9|1119.7|1118.9|1119.5|1118.7|2
1649868040000|2022-04-13 16:40:40|1119.8|1118.8|1119.5|1118.9|1119.8|1118.9|1119.5|1118.8|6
1649868050000|2022-04-13 16:40:50|1119.6|1119|1120|1119|1120.1|1119.3|1119.6|1118.7|24
1649868060000|2022-04-13 16:41:00|1119.9|1119.3|1120.1|1119.5|1120.2|1119.5|1119.9|1119.2|5
1649868070000|2022-04-13 16:41:10|1120.2|1119.6|1120.4|1119.8|1120.4|1119.8|1120.2|1119.6|3
1649868080000|2022-04-13 16:41:20|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|8
1649868090000|2022-04-13 16:41:30||1120.3||1120.3||1120.3||1120.3|1
1649868100000|2022-04-13 16:41:40|1121.2|1120.2|1120.9|1119.9|1121.2|1120.3|1120.9|1119.9|3
1649868110000|2022-04-13 16:41:50|1120.8|1120.2|1120.3|1119.3|1120.8|1120.2|1120.2|1119.2|6
1649868120000|2022-04-13 16:42:00|1120.1|1119.5|1120|1119.4|1120.1|1119.5|1120|1119.4|5
1649868130000|2022-04-13 16:42:10|1119.9|1119.3|1120.1|1119.5|1120.1|1119.5|1119.7|1119.1|6
1649868140000|2022-04-13 16:42:20|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|34
1649868150000|2022-04-13 16:42:30|1119.5|1118.9|1119|1118.4|1119.5|1118.9|1119|1118.4|10
1649868160000|2022-04-13 16:42:40|1118.5|1117.5|1119.6|1118.6|1119.8|1118.6|1118.5|1117.5|8
1649868170000|2022-04-13 16:42:50|1119.8|1118.3|1119.8|1118.3|1119.8|1118.6|1119.5|1118.3|5
1649868180000|2022-04-13 16:43:00|1119.5|1118.5|1118.8|1117.3|1119.5|1118.8|1118.3|1117.3|3
1649868190000|2022-04-13 16:43:10|1118.6|1117.6|1119.2|1118.2|1119.2|1118.2|1118.6|1117.6|12
1649868200000|2022-04-13 16:43:20|||||||||4
1649868210000|2022-04-13 16:43:30|1119|1118.4|1119.2|1118.2|1119.2|1118.5|1119|1118.2|3
1649868220000|2022-04-13 16:43:40|1118.9|1118.3|1120.1|1119.5|1120.2|1119.5|1118.9|1117.8|7
1649868230000|2022-04-13 16:43:50|1120.3|1119.3|1119.9|1119.3|1120.3|1119.3|1119.9|1119.1|184
1649868240000|2022-04-13 16:44:00|1120|1119.4|1120.7|1120.1|1120.7|1120.1|1120|1119.4|18
1649868250000|2022-04-13 16:44:10|||||||||1
1649868260000|2022-04-13 16:44:20|1120.8|1119.8|1121.1|1119.6|1121.1|1119.8|1120.8|1119.6|4
1649868270000|2022-04-13 16:44:30|1120.7|1120.1|1120.8|1119.8|1121.1|1120.1|1120.7|1119.5|42
1649868280000|2022-04-13 16:44:40|1120.7|1120.1|1120.7|1119.7|1120.8|1120.1|1120.7|1119.7|1
1649868290000|2022-04-13 16:44:50|1120.6|1119.6|1120.4|1119.8|1120.6|1119.8|1120.4|1119.6|3
1649868300000|2022-04-13 16:45:00|1120.3|1119.7|1120.5|1119.5|1120.5|1119.7|1120.3|1119.5|4
1649868310000|2022-04-13 16:45:10|1120.3|1119.7|1120.5|1119.5|1120.5|1119.7|1120.3|1119.5|3
1649868320000|2022-04-13 16:45:20|||||||||4
1649868330000|2022-04-13 16:45:30|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|2
1649868340000|2022-04-13 16:45:40|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|7
1649868350000|2022-04-13 16:45:50|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|5
1649868360000|2022-04-13 16:46:00|1120.3|1119.7|1120.5|1119.5|1120.5|1119.7|1120.3|1119.5|3
1649868370000|2022-04-13 16:46:10|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|2
1649868380000|2022-04-13 16:46:20|||||||||2
1649868390000|2022-04-13 16:46:30|||||||||1
1649868400000|2022-04-13 16:46:40|1120.2|1119.6|1120.1|1119.5|1120.2|1119.6|1120.1|1119.5|10
1649868410000|2022-04-13 16:46:50|||||||||2
1649868420000|2022-04-13 16:47:00|1120.4|1119.8|1120.5|1119.5|1120.5|1119.9|1120.4|1119.5|6
1649868430000|2022-04-13 16:47:10|||||||||14
1649868440000|2022-04-13 16:47:20|1120.3|1119.3|1120|1119.4|1120.3|1119.4|1120|1119.3|2
1649868450000|2022-04-13 16:47:30|||||||||5
1649868460000|2022-04-13 16:47:40|||||||||3
1649868470000|2022-04-13 16:47:50|||||||||4
1649868480000|2022-04-13 16:48:00|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|3
1649868490000|2022-04-13 16:48:10|1119.8|1119.2|1120|1119.4|1120.2|1119.4|1119.8|1119.2|239
1649868500000|2022-04-13 16:48:20|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|5
1649868510000|2022-04-13 16:48:30|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|2
1649868520000|2022-04-13 16:48:40|1120|1119|1120.6|1119.6|1120.6|1119.6|1120|1119|3
1649868530000|2022-04-13 16:48:50|||||||||3
1649868540000|2022-04-13 16:49:00|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|0
1649868550000|2022-04-13 16:49:10|1120.8|1119.8|1120.8|1120.2|1120.8|1120.2|1120.7|1119.8|4
1649868560000|2022-04-13 16:49:20|||||||||6
1649868570000|2022-04-13 16:49:30|||||||||1
1649868580000|2022-04-13 16:49:40|||||||||5
1649868590000|2022-04-13 16:49:50|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|22
1649868600000|2022-04-13 16:50:00|1121.2|1120.2|1121|1120|1121.2|1120.4|1121|1120|4
1649868620000|2022-04-13 16:50:20|1120.9|1119.9|1120.8|1119.8|1121|1120.2|1120.5|1119.8|13
1649868630000|2022-04-13 16:50:30|1120.9|1120.3|1121|1120.4|1121.2|1120.4|1120.9|1120.2|9
1649868640000|2022-04-13 16:50:40|1120.9|1120.3|1120.5|1119.5|1121.1|1120.3|1120.3|1119.3|3
1649868650000|2022-04-13 16:50:50|1120.4|1119.8|1120.5|1119.9|1120.8|1119.9|1120.4|1119.7|6
1649868660000|2022-04-13 16:51:00|1120.9|1120.3|1121|1120|1122.4|1121.5|1120.6|1119.9|18
1649868670000|2022-04-13 16:51:10|1120.7|1120.1|1121.4|1120.4|1121.4|1120.4|1120.6|1119.8|6
1649868680000|2022-04-13 16:51:20|1121.5|1120.5|1121.5|1120.9|1121.8|1121|1121.5|1120.5|2
1649868690000|2022-04-13 16:51:30|1121.2|1120.6|1121.5|1120.5|1121.5|1120.8|1121.2|1120.5|3
1649868700000|2022-04-13 16:51:40|1121.6|1120.6|1122|1121|1122|1121|1121.6|1120.6|101
1649868710000|2022-04-13 16:51:50|1122.1|1120.6|1121.5|1120.9|1122.1|1120.9|1121.5|1120.6|5
1649868720000|2022-04-13 16:52:00|1121.4|1120.8|1121.8|1121.2|1121.8|1121.2|1121.2|1120.6|14
1649868730000|2022-04-13 16:52:10|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|3
1649868740000|2022-04-13 16:52:20|1121.8|1120.8|1121.8|1121.2|1121.9|1121.3|1121.7|1120.8|3
1649868750000|2022-04-13 16:52:30|1121.7|1121.1|1121.8|1121.2|1121.8|1121.2|1121.7|1121.1|3
1649868760000|2022-04-13 16:52:40|1121.7|1121.1|1121.7|1121.1|1121.8|1121.1|1121.7|1120.7|7
1649868770000|2022-04-13 16:52:50|1122.3|1121.7|1122.5|1121.5|1122.5|1121.7|1122.3|1121.5|4
1649868780000|2022-04-13 16:53:00|||||||||7
1649868790000|2022-04-13 16:53:10|1122.3|1121.7|1122.6|1122|1122.7|1122.1|1122.3|1121.7|3
1649868800000|2022-04-13 16:53:20|1122.5|1121.9|1122.3|1121.7|1122.5|1121.9|1122.3|1121.7|2
1649868810000|2022-04-13 16:53:30|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|4
1649868820000|2022-04-13 16:53:40|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|3
1649868830000|2022-04-13 16:53:50|1122.1|1121.5|1122.2|1121.6|1122.2|1121.6|1122.1|1121.5|1
1649868840000|2022-04-13 16:54:00|||||||||3
1649868850000|2022-04-13 16:54:10|||||||||2
1649868860000|2022-04-13 16:54:20|||||||||4
1649868870000|2022-04-13 16:54:30|||||||||4
1649868880000|2022-04-13 16:54:40|1122.4|1121.8|1122.7|1122.1|1122.7|1122.1|1122.4|1121.8|6
1649868890000|2022-04-13 16:54:50|1122.6|1122|1122.7|1122.1|1122.7|1122.1|1122.6|1122|3
1649868900000|2022-04-13 16:55:00|1122.9|1121.9|1122.7|1121.7|1122.9|1121.9|1122.7|1121.7|6
1649868910000|2022-04-13 16:55:10|1122.5|1121.5|1122|1121.4|1122.5|1121.5|1122|1121.4|7
1649868920000|2022-04-13 16:55:20|1122.2|1121.2|1122.2|1121.2|1122.3|1121.5|1121.6|1121|11
1649868930000|2022-04-13 16:55:30|1122.1|1121.5|1122.2|1121.2|1122.2|1121.6|1122.1|1121.2|3
1649868940000|2022-04-13 16:55:40|1121.7|1120.7|1122.2|1121.2|1122.3|1121.4|1121.7|1120.7|9
1649868950000|2022-04-13 16:55:50|1122|1121.4|1122.2|1121.2|1122.5|1121.8|1122|1121.2|6
1649868960000|2022-04-13 16:56:00|1122.1|1121.5|1122.2|1121.2|1122.3|1121.6|1122.1|1121.2|4
1649868970000|2022-04-13 16:56:10|1122.6|1121.1|1122.5|1121.5|1122.6|1121.5|1122.5|1121.1|32
1649868980000|2022-04-13 16:56:20|||||||||2
1649868990000|2022-04-13 16:56:30|||||||||4
1649869000000|2022-04-13 16:56:40|1122.3|1121.7|1122.4|1121.8|1122.6|1121.8|1122.3|1121.6|4
1649869010000|2022-04-13 16:56:50|1122.6|1121.6|1122|1121.4|1122.6|1121.7|1121.8|1121|62
1649869020000|2022-04-13 16:57:00|1122.3|1121.3|1122.4|1121.8|1122.6|1121.8|1122.2|1121.1|26
1649869030000|2022-04-13 16:57:10|1122.6|1122|1122.4|1121.8|1123.1|1122.4|1122.4|1121.7|9
1649869040000|2022-04-13 16:57:20|1122.5|1121.5|1122.2|1121.6|1122.5|1121.7|1121.8|1121.1|6
1649869050000|2022-04-13 16:57:30|1122.6|1121.5|1122.4|1120.9|1122.9|1121.8|1122.2|1120.9|4
1649869060000|2022-04-13 16:57:40|1122|1121.4|1122|1121.4|1122.3|1121.6|1122|1121.1|3
1649869070000|2022-04-13 16:57:50|1122.2|1121.6|1122.1|1121.1|1123.1|1122|1122|1121.1|9
1649869080000|2022-04-13 16:58:00|||||||||4
1649869090000|2022-04-13 16:58:10|||||||||4
1649869100000|2022-04-13 16:58:20|1121.9|1121.3|1121.9|1121.3|1122.1|1121.3|1121.9|1121.1|14
1649869110000|2022-04-13 16:58:30|1122.1|1121.1|1122.2|1121.2|1122.2|1121.3|1121.9|1121.1|34
1649869120000|2022-04-13 16:58:40|1122.1|1121.5|1122|1121|1122.1|1121.5|1121.9|1121|4
1649869130000|2022-04-13 16:58:50|1121.9|1121.3|1122|1121|1122|1121.3|1121.8|1121|0
1649869140000|2022-04-13 16:59:00|||||||||4
1649869150000|2022-04-13 16:59:10|1121.8|1121.2|1121.8|1121.2|1122|1121.2|1121.8|1121|3
1649869160000|2022-04-13 16:59:20|||||||||1
1649869170000|2022-04-13 16:59:30|1122|1121|1122|1121|1122|1121|1122|1121|14
1649869180000|2022-04-13 16:59:40|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1
1649869190000|2022-04-13 16:59:50|1121.7|1121.1|1121.4|1120.4|1121.7|1121.1|1121.2|1120.4|4
1649869200000|2022-04-13 17:00:00|1121.2|1120.6|1121.4|1120.4|1121.8|1120.6|1121.1|1120.3|5
1649869210000|2022-04-13 17:00:10|1121.3|1120.7|1121.4|1120.4|1121.5|1120.7|1121.3|1120.4|1
1649869220000|2022-04-13 17:00:20|1121.2|1120.6|1121|1120.4|1121.3|1120.6|1121|1120.3|7
1649869230000|2022-04-13 17:00:30|||||||||6
1649869240000|2022-04-13 17:00:40|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|9
1649869250000|2022-04-13 17:00:50|1121.1|1120.5|1121.6|1120.6|1121.6|1120.6|1121.1|1120.2|4
1649869260000|2022-04-13 17:01:00|1121.5|1120.9|1121.8|1121.2|1121.8|1121.2|1121.5|1120.9|4
1649869270000|2022-04-13 17:01:10|1121.9|1121.3|1122.4|1120.9|1122.4|1121.3|1121.8|1120.9|2
1649869280000|2022-04-13 17:01:20|1122.5|1121|1122.3|1121.3|1122.5|1121.3|1122.2|1121|4
1649869290000|2022-04-13 17:01:30|1122.1|1121.5|1122.3|1121.3|1122.3|1121.5|1122|1121.2|3
1649869300000|2022-04-13 17:01:40|||||||||1
1649869310000|2022-04-13 17:01:50|1122.1|1121.1|1121.4|1120.4|1122.1|1121.1|1121.4|1120.4|5
1649869320000|2022-04-13 17:02:00|1121.3|1120.3|1122|1121.4|1122.1|1121.4|1121.3|1120.3|7
1649869330000|2022-04-13 17:02:10|1121.9|1120.9|1121.6|1120.6|1122|1120.9|1121.6|1120.5|4
1649869340000|2022-04-13 17:02:20|1121.4|1120.8|1121.6|1120.6|1121.6|1120.8|1121.3|1120.5|2
1649869350000|2022-04-13 17:02:30|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|4
1649869360000|2022-04-13 17:02:40|||||||||4
1649869370000|2022-04-13 17:02:50|1122.1|1121.1|1122.3|1121.7|1122.6|1121.7|1122.1|1121.1|8
1649869380000|2022-04-13 17:03:00|1122.5|1121.5|1122.8|1121.3|1122.8|1121.9|1122.3|1121.3|8
1649869390000|2022-04-13 17:03:10|1123|1121.5|1122.9|1121.4|1123|1121.5|1122.9|1121.4|2
1649869400000|2022-04-13 17:03:20|1123|1121.5|1122.7|1121.7|1123|1121.7|1122.7|1121.4|2
1649869410000|2022-04-13 17:03:30|1122.5|1121.9|1122.2|1121.6|1123|1122.1|1122.2|1121.3|11
1649869420000|2022-04-13 17:03:40|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|0
1649869430000|2022-04-13 17:03:50|1122.1|1121.5|1122.5|1121.5|1122.8|1121.5|1122.1|1121.3|3
1649869440000|2022-04-13 17:04:00|1122.4|1121.4|1122.4|1121.8|1122.4|1121.8|1122.3|1121.4|4
1649869450000|2022-04-13 17:04:10|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|7
1649869460000|2022-04-13 17:04:20|1123.1|1122.2|1123|1122.4|1123.1|1122.4|1122.6|1121.9|3
1649869470000|2022-04-13 17:04:30|1123.2|1122.2|1123.2|1122.2|1123.6|1122.4|1123|1122|18
1649869480000|2022-04-13 17:04:40|1122.2|1121.2|1122.9|1122.3|1123.4|1122.4|1122|1120.8|9
1649869490000|2022-04-13 17:04:50|1122.8|1121.9|1122.9|1121.9|1123|1122.2|1122.8|1121.9|3
1649869500000|2022-04-13 17:05:00|||||||||5
1649869510000|2022-04-13 17:05:10|||||||||2
1649869530000|2022-04-13 17:05:30|1122.7|1122.1|1122.7|1122.1|1122.9|1122.1|1122.7|1121.9|6
1649869540000|2022-04-13 17:05:40|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|4
1649869550000|2022-04-13 17:05:50|||||||||1
1649869560000|2022-04-13 17:06:00|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|4
1649869570000|2022-04-13 17:06:10|||||||||5
1649869580000|2022-04-13 17:06:20|1122.5|1121.3|1123.3|1122.3|1123.4|1122.6|1122.5|1121.3|11
1649869590000|2022-04-13 17:06:30|1123.4|1122.4|1122.8|1121.3|1123.4|1122.5|1122.7|1121.3|32
1649869600000|2022-04-13 17:06:40|1122.9|1122.2|1123.2|1122.2|1123.2|1122.3|1122.8|1121.8|2
1649869610000|2022-04-13 17:06:50|1123.3|1121.8|1122.9|1121.9|1123.3|1122.5|1122.9|1121.8|8
1649869620000|2022-04-13 17:07:00|1122.7|1122.1|1122.7|1122.1|1123.2|1122.5|1122.6|1121.9|17
1649869630000|2022-04-13 17:07:10|1122.6|1122|1123|1122.4|1123|1122.4|1122.6|1122|1
1649869640000|2022-04-13 17:07:20|1123.1|1122.5|1123.2|1122.6|1123.4|1122.6|1123|1122.2|5
1649869650000|2022-04-13 17:07:30|1123.3|1122.7|1123.6|1122.6|1123.7|1122.9|1123.3|1122.6|8
1649869660000|2022-04-13 17:07:40|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.5|1122.5|4
1649869670000|2022-04-13 17:07:50|1123.5|1123|1123.7|1122.7|1123.8|1123|1123.5|1122.7|6
1649869680000|2022-04-13 17:08:00|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|5
1649869690000|2022-04-13 17:08:10|1123.4|1122.4|1122.9|1122.3|1123.4|1122.4|1122.9|1122.3|3
1649869700000|2022-04-13 17:08:20|||||||||5
1649869710000|2022-04-13 17:08:30|1123.3|1122.5|1123.1|1122.5|1123.3|1122.5|1123.1|1122.5|4
1649869720000|2022-04-13 17:08:40|1123|1122|1122.9|1121.9|1123|1122|1122.9|1121.9|4
1649869730000|2022-04-13 17:08:50|1122.7|1122.1|1122.8|1121.8|1122.8|1122.1|1122.7|1121.8|4
1649869740000|2022-04-13 17:09:00|1122.5|1121.9|1122.7|1121.7|1122.7|1121.9|1122.5|1121.7|5
1649869750000|2022-04-13 17:09:10|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|4
1649869760000|2022-04-13 17:09:20|1122.2|1121.2|1122.2|1121.2|1122.2|1121.4|1122|1121.2|4
1649869770000|2022-04-13 17:09:30|1122|1121|1121.5|1120.5|1122|1121.1|1121.1|1120.3|6
1649869780000|2022-04-13 17:09:40|1121.7|1120.7|1121.8|1120.8|1121.8|1120.8|1121.7|1120.7|3
1649869790000|2022-04-13 17:09:50|1121.9|1120.9|1122|1121.4|1122|1121.4|1121.8|1120.8|4
1649869800000|2022-04-13 17:10:00|1121.6|1121|1121.8|1120.8|1121.8|1121|1121.6|1120.8|2
1649869810000|2022-04-13 17:10:10|1122.1|1121.1|1122|1121|1122.6|1121.6|1121.9|1121|11
1649869820000|2022-04-13 17:10:20|1122.3|1120.8|1122.1|1121.1|1122.3|1121.1|1122.1|1120.8|1
1649869830000|2022-04-13 17:10:30|1122|1121|1122|1121|1122.3|1121|1122|1120.8|6
1649869840000|2022-04-13 17:10:40|||||||||3
1649869850000|2022-04-13 17:10:50|1121.9|1120.9|1121.3|1120.3|1121.9|1120.9|1121.3|1120.3|4
1649869860000|2022-04-13 17:11:00|1121.1|1120.5|1120.9|1119.9|1121.1|1120.5|1120.8|1119.6|13
1649869870000|2022-04-13 17:11:10|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|5
1649869880000|2022-04-13 17:11:20|1120.9|1120.3|1121.5|1120.5|1121.5|1120.5|1120.9|1120.3|1
1649869890000|2022-04-13 17:11:30|1121.6|1120.9|1121.9|1120.9|1121.9|1121.2|1121.6|1120.9|5
1649869900000|2022-04-13 17:11:40|||||||||1
1649869910000|2022-04-13 17:11:50|||||||||4
1649869920000|2022-04-13 17:12:00|1121.7|1121.1|1122|1121|1122|1121.1|1121.7|1120.9|7
1649869930000|2022-04-13 17:12:10|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|1122.2|1121.2|2
1649869940000|2022-04-13 17:12:20|||||||||2
1649869950000|2022-04-13 17:12:30|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|5
1649869960000|2022-04-13 17:12:40|1121.9|1121.3|1121.2|1120.2|1121.9|1121.3|1121|1120.2|6
1649869970000|2022-04-13 17:12:50|1121.3|1120.3|1120.2|1119.6|1121.3|1120.5|1120.2|1119.4|5
1649869980000|2022-04-13 17:13:00|1120.5|1119.9|1120.9|1119.9|1121.3|1119.9|1120.2|1119.6|7
1649869990000|2022-04-13 17:13:10|1121.1|1120.1|1121.4|1120.4|1121.4|1120.7|1121.1|1120.1|11
1649870000000|2022-04-13 17:13:20|||||||||1
1649870010000|2022-04-13 17:13:30|||||||||4
1649870020000|2022-04-13 17:13:40|1121|1120|1121.1|1120.5|1121.1|1120.5|1120.9|1120|3
1649870030000|2022-04-13 17:13:50|1122.1|1120.6|1121.7|1120.7|1122.1|1120.9|1121.5|1120.6|7
1649870040000|2022-04-13 17:14:00|1121.5|1120.9|1121.7|1120.7|1121.7|1120.9|1121.5|1120.7|6
1649870050000|2022-04-13 17:14:10|1121.6|1120.6|1121.7|1120.7|1121.7|1120.8|1121.4|1120.6|3
1649870060000|2022-04-13 17:14:20|1121.4|1120.8|1121.6|1120.6|1121.6|1120.8|1121.4|1120.6|2
1649870070000|2022-04-13 17:14:30|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|3
1649870080000|2022-04-13 17:14:40|||||||||3
1649870090000|2022-04-13 17:14:50|1120.7|1120.1|1121.4|1120.4|1121.4|1120.4|1120.6|1119.8|10
1649870100000|2022-04-13 17:15:00|1121.2|1120.6|1122|1121.4|1122.3|1121.4|1121.2|1120.4|9
1649870110000|2022-04-13 17:15:10|1122.2|1121.2|1121.9|1120.9|1122.2|1121.2|1121.9|1120.9|7
1649870120000|2022-04-13 17:15:20|1121.6|1121|1121.8|1120.8|1121.8|1121|1121.5|1120.5|4
1649870130000|2022-04-13 17:15:30|1121.6|1121|1121.8|1120.8|1122.5|1121.6|1121.6|1120.8|14
1649870140000|2022-04-13 17:15:40|1121.9|1120.9|1121.7|1120.7|1121.9|1121.1|1121.5|1120.7|1
1649870150000|2022-04-13 17:15:50|1121.5|1120.9|1121.6|1121|1121.7|1121.1|1121.5|1120.9|1
1649870160000|2022-04-13 17:16:00|1121.8|1120.8|1121.2|1120.6|1121.8|1120.8|1121.2|1120.3|7
1649870170000|2022-04-13 17:16:10|1122.1|1120.8|1121.8|1120.8|1122.1|1120.8|1121.8|1120.8|8
1649870180000|2022-04-13 17:16:20|1121.6|1120.6|1121.2|1120.6|1121.9|1120.8|1121.2|1120.4|0
1649870190000|2022-04-13 17:16:30|1121.3|1120.3|1121.6|1120.1|1121.6|1120.6|1121.1|1120.1|14
1649870200000|2022-04-13 17:16:40|1121.3|1120.3|1121|1120|1121.6|1120.3|1120.8|1119.8|7
1649870220000|2022-04-13 17:17:00|1120.5|1119.9|1120.4|1119.4|1120.7|1119.9|1120.4|1119.4|3
1649870230000|2022-04-13 17:17:10|1120|1119.5|1120.8|1120.2|1120.9|1120.2|1120|1119.5|11
1649870240000|2022-04-13 17:17:20|1120.9|1120.3|1120.7|1120.1|1121.3|1120.3|1120.7|1119.8|5
1649870250000|2022-04-13 17:17:30|1120.6|1120|1120.9|1119.9|1120.9|1120.1|1120.5|1119.7|5
1649870260000|2022-04-13 17:17:40|1121|1120.4|1121.2|1120.2|1121.2|1120.4|1121|1120.2|3
1649870270000|2022-04-13 17:17:50|1121|1120.4|1120.7|1119.7|1121|1120.4|1120.7|1119.7|2
1649870280000|2022-04-13 17:18:00|1120.4|1119.8|1120.4|1119.4|1120.8|1119.8|1120.4|1119.3|28
1649870290000|2022-04-13 17:18:10|1120.5|1119.9|1120.8|1119.8|1120.9|1120.1|1120.5|1119.7|3
1649870300000|2022-04-13 17:18:20|1120.5|1119.9|1120.7|1119.7|1120.7|1119.9|1120.4|1119.4|3
1649870310000|2022-04-13 17:18:30|1120.5|1119.9|1120.5|1119.9|1120.7|1119.9|1120.3|1119.7|2
1649870320000|2022-04-13 17:18:40|1120.6|1120|1120.5|1119.9|1120.7|1120.1|1120.5|1119.9|1
1649870330000|2022-04-13 17:18:50|1120.6|1120|1120.3|1119.7|1120.6|1120|1120.3|1119.7|6
1649870340000|2022-04-13 17:19:00|1120.7||1120.7||1120.7||1120.7||3
1649870350000|2022-04-13 17:19:10|||||||||3
1649870360000|2022-04-13 17:19:20|1120.9|1120.3|1120.6|1120|1120.9|1120.3|1120.6|1119.9|4
1649870370000|2022-04-13 17:19:30|1120.9|1119.9|1120.9|1120.3|1120.9|1120.3|1120.8|1119.9|13
1649870380000|2022-04-13 17:19:40|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|1
1649870390000|2022-04-13 17:19:50|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|2
1649870400000|2022-04-13 17:20:00|1121|1120.4|1121.2|1120.2|1121.2|1120.4|1121|1120.2|1
1649870410000|2022-04-13 17:20:10|1121|1120.4|1121|1120.4|1121.2|1120.4|1121|1120.2|3
1649870420000|2022-04-13 17:20:20|||||||||2
1649870430000|2022-04-13 17:20:30|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|2
1649870440000|2022-04-13 17:20:40|1120.9|1120.3|1120.9|1120.3|1121|1120.4|1120.9|1120.3|1
1649870450000|2022-04-13 17:20:50|1121|1120.4|1120.9|1119.9|1121|1120.4|1120.7|1119.9|1
1649870460000|2022-04-13 17:21:00|1121|1120|1121|1120.4|1121.1|1120.5|1120.7|1119.9|8
1649870480000|2022-04-13 17:21:20|1120.9|1120.3|1120.9|1119.9|1121|1120.4|1120.7|1119.9|4
1649870490000|2022-04-13 17:21:30|1120.7|1120.1|1120.9|1119.9|1120.9|1120.1|1120.7|1119.9|4
1649870500000|2022-04-13 17:21:40|1120.8|1120.2|1121|1120.4|1121|1120.4|1120.8|1120.2|2
1649870510000|2022-04-13 17:21:50|||||||||1
1649870520000|2022-04-13 17:22:00|||||||||2
1649870530000|2022-04-13 17:22:10|1121.2|1120.2|1121|1120.4|1121.2|1120.4|1121|1120.2|2
1649870540000|2022-04-13 17:22:20|1121.4|1120.8|1121.3|1120.7|1121.4|1120.8|1121.3|1120.7|11
1649870550000|2022-04-13 17:22:30|1121.4|1120.4|1122|1121|1122|1121|1121.3|1120.4|12
1649870560000|2022-04-13 17:22:40|1122.3|1120.8|1122.3|1121.3|1122.3|1121.6|1121.9|1120.8|93
1649870570000|2022-04-13 17:22:50|1122|1121|1121.9|1121.3|1122|1121.3|1121.8|1121|1
1649870580000|2022-04-13 17:23:00|1122|1121.4|1122.1|1121.5|1122.3|1121.5|1122|1121.3|5
1649870590000|2022-04-13 17:23:10|||||||||2
1649870600000|2022-04-13 17:23:20|1122.2|1121.6|1122.7|1121.7|1122.7|1121.7|1122.2|1121.4|2
1649870610000|2022-04-13 17:23:30|1122.4|1121.8|1122.6|1121.1|1122.6|1121.8|1122.3|1121.1|7
1649870620000|2022-04-13 17:23:40|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|4
1649870630000|2022-04-13 17:23:50|1122.6|1121.1|1121.8|1121.2|1122.6|1121.7|1121.8|1121.1|3
1649870640000|2022-04-13 17:24:00|1121.9|1121.3|1121.8|1121.2|1121.9|1121.3|1121.8|1121.2|6
1649870650000|2022-04-13 17:24:10|||||||||1
1649870660000|2022-04-13 17:24:20|||||||||1
1649870670000|2022-04-13 17:24:30|||||||||2
1649870680000|2022-04-13 17:24:40|1121.9|1121.3|1121.8|1121.2|1121.9|1121.3|1121.8|1121.2|34
1649870690000|2022-04-13 17:24:50|1121.9|1121.3|1122|1121|1122|1121.3|1121.8|1121|3
1649870700000|2022-04-13 17:25:00|1121.9|1121.3|1121.8|1121.2|1122|1121.3|1121.8|1121|1
1649870710000|2022-04-13 17:25:10|||||||||6
1649870720000|2022-04-13 17:25:20|1122.3|1121.3|1122.2|1121.6|1122.3|1121.6|1122.1|1121.3|5
1649870740000|2022-04-13 17:25:40|1122|1121.4|1122.1|1121.5|1122.1|1121.5|1122|1121.4|2
1649870750000|2022-04-13 17:25:50|1122.2|1121.6|1122.2|1121.6|1122.3|1121.7|1122.2|1121.6|9
1649870760000|2022-04-13 17:26:00|1122.4|1121.4|1122.2|1121.6|1122.4|1121.6|1122.2|1121.4|2
1649870770000|2022-04-13 17:26:10|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|0
1649870780000|2022-04-13 17:26:20|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|2
1649870790000|2022-04-13 17:26:30|1121.8|1121|1121.7|1121.1|1121.8|1121.2|1121.7|1121|8
1649870800000|2022-04-13 17:26:40|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1
1649870810000|2022-04-13 17:26:50|1121.7|1121.1|1121.8|1121.2|1121.8|1121.2|1121.7|1121.1|1
1649870820000|2022-04-13 17:27:00|1122|1121|1122|1121|1122|1121|1122|1121|6
1649870830000|2022-04-13 17:27:10|1121.7|1120.7|1120.9|1120.3|1121.7|1120.7|1120.9|1120.3|7
1649870840000|2022-04-13 17:27:20|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|2
1649870850000|2022-04-13 17:27:30|||||||||3
1649870860000|2022-04-13 17:27:40|||||||||1
1649870870000|2022-04-13 17:27:50|||||||||3
1649870880000|2022-04-13 17:28:00|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|4
1649870890000|2022-04-13 17:28:10|1121.7|1120.7|1121.3|1120.7|1121.7|1120.7|1121.3|1120.7|1
1649870900000|2022-04-13 17:28:20|1121|1120.4|1120.8|1120.2|1121|1120.4|1120.8|1120.2|3
1649870910000|2022-04-13 17:28:30|1120.7|1120.1|1120.8|1119.8|1120.9|1120.2|1120.7|1119.8|3
1649870920000|2022-04-13 17:28:40|1120.5|1119.9|1120.8|1119.8|1120.8|1120|1120.5|1119.8|5
1649870930000|2022-04-13 17:28:50|1120.4|1119.5|1120.5|1119.5|1120.5|1119.5|1120.4|1119.5|1
1649870940000|2022-04-13 17:29:00|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1
1649870950000|2022-04-13 17:29:10|||||||||3
1649870960000|2022-04-13 17:29:20|||||||||5
1649870970000|2022-04-13 17:29:30|1120.6|1119.6|1120.7|1120.1|1120.7|1120.1|1120.6|1119.6|7
1649870980000|2022-04-13 17:29:40|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|109
1649870990000|2022-04-13 17:29:50|1120.3|1119.7|1120.6|1119.6|1120.6|1119.7|1120.3|1119.6|55
1649871000000|2022-04-13 17:30:00|1120.7|1119.7|1120.8|1119.8|1120.8|1119.8|1120.7|1119.7|4
1649871010000|2022-04-13 17:30:10|||||||||1
1649871020000|2022-04-13 17:30:20|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|10
1649871030000|2022-04-13 17:30:30|1120.5|1119.9|1120.8|1119.8|1120.8|1119.9|1120.5|1119.8|7
1649871040000|2022-04-13 17:30:40|1120.6|1120|1120.9|1120.3|1120.9|1120.3|1120.6|1120|4
1649871050000|2022-04-13 17:30:50|1120.8|1120.2|1120.9|1120.3|1120.9|1120.3|1120.6|1120|1
1649871060000|2022-04-13 17:31:00|||||||||3
1649871070000|2022-04-13 17:31:10|1120.8|1120.2|1120.7|1120.1|1120.8|1120.2|1120.7|1120.1|3
1649871080000|2022-04-13 17:31:20|1120.9|1119.9|1120.5|1119.9|1120.9|1120|1120.5|1119.7|2
1649871090000|2022-04-13 17:31:30|1120.6|1120|1120.6|1120|1120.8|1120|1120.3|1119.7|6
1649871100000|2022-04-13 17:31:40|1120.2|1119.6|1120.3|1119.7|1120.3|1119.7|1120.2|1119.6|6
1649871110000|2022-04-13 17:31:50|1120.8|1120.2|1121|1120.4|1121.1|1120.4|1120.8|1120.1|8
1649871120000|2022-04-13 17:32:00|1121.1|1120.5|1120.9|1120.3|1121.1|1120.5|1120.8|1120.2|3
1649871130000|2022-04-13 17:32:10|1120.8|1120.2|1120.6|1119.6|1120.8|1120.2|1120.4|1119.6|3
1649871140000|2022-04-13 17:32:20|1120.7|1120.1|1121.1|1120.1|1121.1|1120.3|1120.7|1120.1|5
1649871150000|2022-04-13 17:32:30|1120.9|1120.3|1121.4|1120.8|1121.4|1120.8|1120.9|1120.3|3
1649871160000|2022-04-13 17:32:40|1121.2|1120.2|1121.1|1120.1|1121.2|1120.4|1120.9|1120.1|17
1649871170000|2022-04-13 17:32:50|1120.8|1120.2|1120.9|1119.9|1120.9|1120.2|1120.6|1119.9|5
1649871180000|2022-04-13 17:33:00|1121.1|1120.1|1121.2|1120.6|1121.2|1120.6|1121|1120.1|2
1649871190000|2022-04-13 17:33:10|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|4
1649871200000|2022-04-13 17:33:20|1121.7|1120.7|1122.2|1121.2|1122.2|1121.4|1121.7|1120.7|23
1649871210000|2022-04-13 17:33:30|1122|1121.4|1121.8|1120.8|1122.1|1121.4|1121.6|1120.8|5
1649871220000|2022-04-13 17:33:40|1121.6|1121|1121.8|1120.8|1121.8|1121|1121.6|1120.8|5
1649871230000|2022-04-13 17:33:50|1121.9|1120.9|1121.6|1121|1121.9|1121|1121.5|1120.7|1
1649871240000|2022-04-13 17:34:00|1121.9|1120.9|1122.3|1121.3|1122.3|1121.4|1121.8|1120.9|397
1649871250000|2022-04-13 17:34:10|1122.1|1121.5|1122.3|1121.7|1122.3|1121.7|1122.1|1121.5|73
1649871260000|2022-04-13 17:34:20|1122.4|1121.8|1122.5|1121|1122.5|1121.8|1122|1121|131
1649871270000|2022-04-13 17:34:30|1122.2|1121.2|1121.8|1121.2|1122.2|1121.2|1121.8|1121.1|13
1649871280000|2022-04-13 17:34:40|1122|1121|1122|1121|1122|1121|1122|1121|116
1649871300000|2022-04-13 17:35:00|1121.8|1121.2|1121.8|1120.8|1121.8|1121.2|1121.8|1120.8|277
1649871310000|2022-04-13 17:35:10|1121.6|1121|1121.1|1120.5|1121.7|1121|1121|1120.4|47
1649871320000|2022-04-13 17:35:20|1121|1120.4|1120.6|1120|1121.1|1120.4|1120.6|1120|9
1649871330000|2022-04-13 17:35:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1649871340000|2022-04-13 17:35:40|1120.4|1119.8|1120.3|1119.7|1120.4|1119.8|1120.3|1119.7|5
1649871350000|2022-04-13 17:35:50|1120.6|1119.6|1120.3|1119.7|1120.6|1119.7|1120.3|1119.6|1
1649871360000|2022-04-13 17:36:00|1120.2|1119.6|1120.3|1119.3|1120.4|1119.6|1120.1|1119.3|9
1649871370000|2022-04-13 17:36:10|1120.5|1119.9|1120.6|1120|1120.8|1120|1120.5|1119.7|4
1649871380000|2022-04-13 17:36:20|1120.5|1119.9|1120.6|1119.6|1120.6|1119.9|1120.3|1119.6|6
1649871390000|2022-04-13 17:36:30|1120.2|1119.4|1120.3|1119.3|1120.3|1119.4|1120|1119.3|0
1649871400000|2022-04-13 17:36:40|1120|1119.4|1119.9|1119.3|1120|1119.4|1119.9|1119.3|2
1649871410000|2022-04-13 17:36:50|||||||||1
1649871420000|2022-04-13 17:37:00|1120.3|1118.8|1119.9|1119.3|1120.3|1119.3|1119.9|1118.8|5
1649871430000|2022-04-13 17:37:10|||||||||2
1649871440000|2022-04-13 17:37:20|||||||||5
1649871460000|2022-04-13 17:37:40|1120.7|1119.7|1120.5|1119.5|1120.7|1119.7|1120.3|1119.5|23
1649871470000|2022-04-13 17:37:50|1120.9|1119.4|1120.7|1119.7|1120.9|1119.7|1120.6|1119.4|33
1649871480000|2022-04-13 17:38:00|1120.5|1119.9|1120.8|1119.8|1120.8|1119.9|1120.5|1119.7|2
1649871490000|2022-04-13 17:38:10|1120.6|1120|1120.8|1120.2|1120.8|1120.2|1120.6|1120|0
1649871500000|2022-04-13 17:38:20|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|3
1649871510000|2022-04-13 17:38:30|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|5
1649871530000|2022-04-13 17:38:50|1120.7|1120.1|1120.8|1120.2|1120.8|1120.2|1120.7|1120.1|14
1649871540000|2022-04-13 17:39:00|1121.4|1120.4|1121.1|1120.5|1121.4|1120.6|1120.8|1120.2|10
1649871550000|2022-04-13 17:39:10|1121.3|1120.7|1121.5|1120.9|1121.6|1120.9|1121.2|1120.5|12
1649871560000|2022-04-13 17:39:20|1121.8|1121.2|1121.6|1120.6|1122.1|1121.2|1121.6|1120.6|12
1649871570000|2022-04-13 17:39:30|1121.7|1120.7|1121.8|1121.2|1122.1|1121.3|1121.6|1120.7|13
1649871580000|2022-04-13 17:39:40|1122.1|1121.1|1121.5|1120.9|1122.1|1121.2|1121.1|1120.5|5
1649871590000|2022-04-13 17:39:50|1121.2|1120.2|1121.3|1120.3|1121.4|1120.4|1121.1|1120.1|52
1649871600000|2022-04-13 17:40:00|1121.1|1120.5|1121.2|1120.2|1121.3|1120.7|1121.1|1120.2|141
1649871610000|2022-04-13 17:40:10|1121.1|1120.5|1121.3|1120.3|1121.3|1120.6|1121.1|1120.2|11
1649871620000|2022-04-13 17:40:20|1121.1|1120.5|1120.9|1120.3|1121.3|1120.5|1120.9|1120.3|3
1649871630000|2022-04-13 17:40:30|1121|1120.4|1121.1|1120.5|1121.1|1120.5|1121|1120.4|20
1649871640000|2022-04-13 17:40:40|||||||||1
1649871650000|2022-04-13 17:40:50|||||||||101
1649871660000|2022-04-13 17:41:00|||||||||4
1649871670000|2022-04-13 17:41:10|||||||||4
1649871690000|2022-04-13 17:41:30|1121.2|1120.6|1120.9|1120.3|1121.3|1120.7|1120.9|1120.3|9
1649871700000|2022-04-13 17:41:40|1120.8|1120.2|1120.4|1119.8|1120.9|1120.3|1120.4|1119.8|5
1649871710000|2022-04-13 17:41:50|1120.3|1119.7|1119.1|1118.5|1120.3|1119.7|1119.1|1118.4|6
1649871720000|2022-04-13 17:42:00|1119.2|1118.6|1118.3|1117.7|1119.4|1118.6|1118.3|1117.5|9
1649871730000|2022-04-13 17:42:10|1118.4|1117.4|1118.3|1117.7|1118.4|1117.7|1118.3|1117.4|2
1649871740000|2022-04-13 17:42:20|1118|1117.3|1118|1117.4|1118.1|1117.4|1118|1117|15
1649871750000|2022-04-13 17:42:30|1118.1|1117.5|1118.1|1117.1|1118.3|1117.5|1117.9|1117.1|23
1649871760000|2022-04-13 17:42:40|1118|1117|1117.5|1116.5|1118|1117|1117.4|1116.4|4
1649871770000|2022-04-13 17:42:50|1117.8|1116.3|1117.6|1116.6|1118.1|1117.4|1117.4|1116.3|19
1649871780000|2022-04-13 17:43:00|1117.5|1116.9|1118|1117.4|1118.1|1117.4|1117.4|1116.8|19
1649871790000|2022-04-13 17:43:10|1118.1|1117.1|1117.9|1117.3|1118.1|1117.3|1117.6|1116.8|7
1649871800000|2022-04-13 17:43:20|1118.1|1117.1|1118.3|1117.7|1118.3|1117.7|1118.1|1117.1|4
1649871810000|2022-04-13 17:43:30|1118.2|1117.2|1117.9|1117.3|1118.2|1117.3|1117.9|1117.1|2
1649871820000|2022-04-13 17:43:40|1118.2|1117.2|1119|1118|1119|1118|1118|1117.2|22
1649871830000|2022-04-13 17:43:50|1118.7|1118.1|1118.1|1117.5|1118.7|1118.1|1118.1|1117.5|6
1649871840000|2022-04-13 17:44:00|1117.9|1117.3|1118|1117.4|1118|1117.4|1117.7|1117|9
1649871850000|2022-04-13 17:44:10|1118.2|1117.6|1118.6|1117.6|1118.6|1117.9|1118.2|1117.6|25
1649871860000|2022-04-13 17:44:20|1118.4|1117.8|1118|1117.4|1118.5|1117.8|1118|1117.4|5
1649871870000|2022-04-13 17:44:30|1118.4|1117.5|1118.2|1117.2|1118.4|1117.7|1118|1117.2|5
1649871880000|2022-04-13 17:44:40|1118|1117.4|1117.6|1116.6|1118|1117.4|1117.6|1116.6|4
1649871890000|2022-04-13 17:44:50|1117.9|1116.9|1117.9|1117.3|1117.9|1117.3|1117.6|1116.9|2
1649871900000|2022-04-13 17:45:00|1117.8|1117.2|1117.7|1116.7|1118.2|1117.4|1117.5|1116.7|7
1649871910000|2022-04-13 17:45:10|1117.5|1116.9|1117.4|1116.8|1117.5|1116.9|1117.4|1116.8|1
1649871920000|2022-04-13 17:45:20|1117.1|1116.5|1117|1116.4|1117.1|1116.5|1117|1116.4|2
1649871930000|2022-04-13 17:45:30|1117.1|1116.5|1117.4|1116.8|1117.4|1116.8|1117.1|1116.5|5
1649871940000|2022-04-13 17:45:40|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|7
1649871950000|2022-04-13 17:45:50|1117.2|1116.6|1117.1|1116.5|1117.2|1116.6|1117.1|1116.5|1
1649871960000|2022-04-13 17:46:00|1117.3|1116.3|1117|1116.4|1117.3|1116.4|1117|1116.2|1
1649871970000|2022-04-13 17:46:10|1117.6|1116.6|1117.9|1117.3|1118.1|1117.3|1117.5|1116.6|11
1649871980000|2022-04-13 17:46:20|1118.1|1117.1|1117.9|1117.3|1118.1|1117.3|1117.9|1117.1|0
1649871990000|2022-04-13 17:46:30|1118|1117.4|1118.5|1117.9|1118.5|1117.9|1118|1117.2|10
1649872000000|2022-04-13 17:46:40|1118.3|1117.3|1118.6|1117.1|1118.6|1117.3|1118.3|1117.1|2
1649872010000|2022-04-13 17:46:50|1118.3|1117.3|1119.1|1118.5|1119.1|1118.5|1118.1|1117.3|5
1649872020000|2022-04-13 17:47:00|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|3
1649872030000|2022-04-13 17:47:10|1119|1118|1119.3|1118.7|1119.6|1118.8|1119|1118|18
1649872040000|2022-04-13 17:47:20|1119.5|1118.9|1119.3|1118.7|1119.7|1118.9|1119.3|1118.7|19
1649872050000|2022-04-13 17:47:30|1119.2|1118.6|1119.4|1118.8|1119.6|1118.8|1119.1|1118.5|7
1649872060000|2022-04-13 17:47:40|1119.3|1118.7|1119.1|1118.1|1119.3|1118.7|1118.8|1118.1|10
1649872070000|2022-04-13 17:47:50|1119.2|1118.2|1119.4|1118.8|1119.6|1119|1119.2|1118.2|7
1649872080000|2022-04-13 17:48:00|1119.6|1118.6|1119.6|1118.6|1119.7|1119.1|1119.5|1118.6|4
1649872090000|2022-04-13 17:48:10|1118.9|1118.3|1119.2|1118.6|1119.2|1118.6|1118.9|1118.3|4
1649872100000|2022-04-13 17:48:20|1118.9|1118.3|1118.8|1117.8|1119.1|1118.3|1118.7|1117.6|11
1649872110000|2022-04-13 17:48:30|1118.6|1118|1119|1118|1119|1118.1|1118.6|1117.8|0
1649872120000|2022-04-13 17:48:40|1118.6|1118.3|1119.1|1118.1|1119.1|1118.5|1118.6|1118.1|14
1649872130000|2022-04-13 17:48:50|1119|1118|1118.5|1117.9|1119|1118.1|1118.5|1117.9|2
1649872140000|2022-04-13 17:49:00|1118.1|1117.5|1118.2|1117.2|1118.6|1117.9|1118.1|1117.2|12
1649872150000|2022-04-13 17:49:10|1118|1117.4|1117.5|1116.9|1118.2|1117.5|1117.5|1116.8|9
1649872160000|2022-04-13 17:49:20|1117.6|1117|1118.2|1117.2|1118.2|1117.4|1117.6|1117|7
1649872170000|2022-04-13 17:49:30|1117.9|1117.3|1118|1117.4|1118.2|1117.4|1117.6|1117|1
1649872180000|2022-04-13 17:49:40|1118.1|1117.5|1117.8|1117.2|1118.4|1117.5|1117.8|1117.1|9
1649872190000|2022-04-13 17:49:50|1117.6|1117|1117.4|1116.4|1117.6|1117|1117.2|1116.4|10
1649872200000|2022-04-13 17:50:00|1117.2|1116.6|1117.9|1116.9|1117.9|1117|1117.2|1116.3|6
1649872210000|2022-04-13 17:50:10|1118|1117|1117.6|1117|1118|1117.1|1117.6|1117|45
1649872220000|2022-04-13 17:50:20|1117.4|1116.8|1117.3|1116.3|1117.4|1116.8|1117.1|1116.3|6
1649872230000|2022-04-13 17:50:30|1117.5|1116.5|1117.1|1116.5|1117.7|1116.8|1117.1|1116.5|3
1649872240000|2022-04-13 17:50:40|1117.4|1116.8|1117.8|1116.3|1117.8|1116.8|1117.4|1116.3|2
1649872250000|2022-04-13 17:50:50|1117.6|1116.6|1116.8|1115.8|1117.6|1116.6|1116.8|1115.8|10
1649872260000|2022-04-13 17:51:00|1117|1116.2|1117.1|1116.1|1117.1|1116.5|1116.9|1116|7
1649872270000|2022-04-13 17:51:10|1116.9|1116.3|1117.2|1116.6|1117.7|1116.7|1116.9|1116.3|3
1649872280000|2022-04-13 17:51:20|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|7
1649872290000|2022-04-13 17:51:30|1117.1|1116.5|1117.5|1116.5|1117.5|1116.7|1117.1|1116.5|7
1649872300000|2022-04-13 17:51:40|1117.3|1116.7|1117.7|1117.1|1117.7|1117.1|1117.3|1116.7|49
1649872310000|2022-04-13 17:51:50|1117.5|1116.9|1117.8|1116.8|1117.8|1116.9|1117.5|1116.8|2
1649872320000|2022-04-13 17:52:00|1117.6|1117|1117.7|1117.1|1117.7|1117.1|1117.6|1117|3
1649872330000|2022-04-13 17:52:10|1117.9|1117.3|1118.5|1117.9|1118.5|1117.9|1117.8|1117.2|8
1649872340000|2022-04-13 17:52:20|1118.3|1117.5|1118.5|1117.5|1118.5|1117.7|1118.3|1117.5|5
1649872350000|2022-04-13 17:52:30|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118|1117|6
1649872360000|2022-04-13 17:52:40|1118.4|1117.8|1118.8|1117.8|1119|1118.2|1118.4|1117.8|3
1649872370000|2022-04-13 17:52:50|1118.9|1118.3|1119.1|1117.6|1119.1|1118.3|1118.8|1117.6|8
1649872380000|2022-04-13 17:53:00|1118.9|1117.9|1119|1118|1119.1|1118.1|1118.1|1117.2|7
1649872390000|2022-04-13 17:53:10|1118.9|1118.3|1118.7|1118.1|1118.9|1118.3|1118.7|1117.9|68
1649872400000|2022-04-13 17:53:20|1118.5|1117.5|1118.8|1117.8|1118.8|1117.8|1118.2|1117.5|3
1649872410000|2022-04-13 17:53:30|1118.9|1117.9|1118.8|1118.2|1119|1118.4|1118.7|1117.9|6
1649872420000|2022-04-13 17:53:40|1118.9|1118.3|1119.2|1118.6|1119.2|1118.6|1118.8|1118|4
1649872430000|2022-04-13 17:53:50|1119.3|1118.3|1119|1118|1119.3|1118.3|1118.9|1118|8
1649872440000|2022-04-13 17:54:00|1118.8|1118.2|1118.6|1118|1118.8|1118.2|1118.6|1118|1
1649872450000|2022-04-13 17:54:10|1118.7|1117.7|1118.3|1117.7|1118.7|1117.7|1118.3|1117.7|3
1649872460000|2022-04-13 17:54:20|1118.2|1117.6|1118.3|1117.7|1118.4|1117.8|1118.1|1117.5|4
1649872470000|2022-04-13 17:54:30|1118.2|1117.6|1118|1117.4|1118.3|1117.7|1118|1117.4|24
1649872480000|2022-04-13 17:54:40|1117.7|1117.1|1116.7|1116.1|1117.9|1117.1|1116.7|1116|3
1649872490000|2022-04-13 17:54:50|1116.9|1115.9|1116.4|1115.4|1116.9|1115.9|1116.4|1115.1|16
1649872500000|2022-04-13 17:55:00|1116.5|1115.5|1116.5|1115.9|1116.8|1116|1115.9|1115.3|17
1649872510000|2022-04-13 17:55:10|1116.6|1115.6|1116.2|1115.6|1116.6|1115.7|1116.2|1115.6|4
1649872520000|2022-04-13 17:55:20|1116|1115.4|1116.4|1115.8|1116.4|1115.8|1116|1115.4|5
1649872530000|2022-04-13 17:55:30|1116.7|1116.1|1116.7|1116.1|1116.9|1116.1|1116.7|1115.8|2
1649872540000|2022-04-13 17:55:40|1116.9|1115.9|1117.1|1115.6|1117.3|1116.4|1116.8|1115.6|3
1649872550000|2022-04-13 17:55:50|1117|1116|1116.8|1116.2|1117|1116.2|1116.8|1115.5|2
1649872560000|2022-04-13 17:56:00|1116.6|1116|1117|1116|1117|1116|1116.6|1115.9|7
1649872570000|2022-04-13 17:56:10|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.5|1115.9|0
1649872580000|2022-04-13 17:56:20|1116.6|1116|1116.5|1115.9|1116.8|1116|1116.5|1115.8|2
1649872590000|2022-04-13 17:56:30|1116.7|1116.1|1116.3|1115.7|1116.8|1116.2|1116.3|1115.7|2
1649872600000|2022-04-13 17:56:40|1116.9|1115.9|1117|1116|1117.2|1116.1|1116.7|1115.6|10
1649872610000|2022-04-13 17:56:50|1116.8|1116.2|1116.9|1115.9|1117.2|1116.2|1116.8|1115.7|2
1649872620000|2022-04-13 17:57:00|1116.8|1115.8|1117|1116|1117|1116|1116.8|1115.8|1
1649872630000|2022-04-13 17:57:10|1117.2|1116.6|1116.9|1115.9|1117.9|1116.6|1116.9|1115.9|7
1649872640000|2022-04-13 17:57:20|1116.7|1116.1|1116.4|1115.8|1116.8|1116.2|1116.2|1115.6|15
1649872650000|2022-04-13 17:57:30|1116.2|1115.6|1116.2|1115.6|1116.5|1115.7|1116.1|1115.5|92
1649872660000|2022-04-13 17:57:40|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|2
1649872670000|2022-04-13 17:57:50|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.4|1115.8|3
1649872680000|2022-04-13 17:58:00|||||||||4
1649872690000|2022-04-13 17:58:10|1116.4|1115.8|1116.5|1115.5|1116.5|1115.9|1116.2|1115.5|6
1649872700000|2022-04-13 17:58:20|1116.2|1115.6|1116.4|1115.4|1116.4|1115.6|1116.1|1115.4|1
1649872710000|2022-04-13 17:58:30|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|2
1649872720000|2022-04-13 17:58:40|1116.2|1115.2|1115.4|1114.4|1116.2|1115.2|1115.1|1114.4|7
1649872730000|2022-04-13 17:58:50|1115.5|1114.5|1115.6|1114.6|1115.6|1115|1115.5|1114.5|2
1649872740000|2022-04-13 17:59:00|1115.4|1114.8|1116|1115|1116.1|1115.1|1115.4|1114.8|26
1649872750000|2022-04-13 17:59:10|1115.7|1115.1|1116.1|1115.1|1116.1|1115.3|1115.7|1114.9|5
1649872760000|2022-04-13 17:59:20|1115.7|1115|1115.7|1115.1|1116|1115.1|1115.6|1115|7
1649872770000|2022-04-13 17:59:30|1115.6|1115|1115.3|1114.3|1115.7|1115.1|1115.3|1114.3|8
1649872780000|2022-04-13 17:59:40|1114.9|1114.4|1115|1114.4|1115.2|1114.4|1114.9|1114.1|3
1649872790000|2022-04-13 17:59:50|1115.2|1114.2|1115.5|1114.9|1115.7|1114.9|1115.1|1114.2|6
1649872800000|2022-04-13 18:00:00|1115.7|1114.7|1116.3|1115.7|1116.3|1115.7|1115.5|1114.7|4
1649872810000|2022-04-13 18:00:10|1116|1115.4|1116.1|1115.1|1116.2|1115.4|1116|1115.1|5
1649872820000|2022-04-13 18:00:20|1115.9|1115.3|1116.5|1115.5|1116.5|1115.5|1115.9|1115.2|1
1649872830000|2022-04-13 18:00:30|1116.6|1115.6|1116.2|1115.6|1116.6|1115.6|1116.1|1115.5|1
1649872840000|2022-04-13 18:00:40|1116.1|1115.5|1115.7|1114.7|1116.2|1115.6|1115.7|1114.7|1
1649872850000|2022-04-13 18:00:50|1115.5|1114.9|1115.5|1114.9|1115.5|1114.9|1115.5|1114.9|203
1649872860000|2022-04-13 18:01:00|1115.4|1114.8|1115.4|1114.4|1115.4|1114.8|1115|1114.3|8
1649872870000|2022-04-13 18:01:10|1115.1|1114.5|1115|1114.4|1115.1|1114.5|1115|1114.4|1
1649872880000|2022-04-13 18:01:20|1114.5|1113.9|1114.4|1113.4|1114.8|1114|1114.3|1113.4|13
1649872890000|2022-04-13 18:01:30|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|3
1649872900000|2022-04-13 18:01:40|1114.6|1114|1114.6|1114|1114.6|1114|1114.5|1113.9|1
1649872910000|2022-04-13 18:01:50|1114.7|1113.7|1114.7|1114.1|1115.2|1114.3|1114.6|1113.7|17
1649872920000|2022-04-13 18:02:00|1114.9|1114.3|1115.8|1114.8|1115.8|1115|1114.8|1114.1|19
1649872930000|2022-04-13 18:02:10|1115.9|1114.9|1115.7|1115.1|1115.9|1115.1|1115.7|1114.9|8
1649872940000|2022-04-13 18:02:20|1115.8|1115.2|1116.2|1115.2|1116.2|1115.2|1115.6|1114.9|1
1649872950000|2022-04-13 18:02:30|1115.8|1115.1|1115.8|1115.2|1115.9|1115.2|1115.7|1114.9|2
1649872960000|2022-04-13 18:02:40|1116|1115.4|1115.9|1115.3|1116|1115.4|1115.8|1115.2|6
1649872970000|2022-04-13 18:02:50|1115.8|1115.2|1115.5|1114.9|1115.8|1115.2|1115.5|1114.9|21
1649872980000|2022-04-13 18:03:00|1115.7|1115.1|1115.6|1115|1115.8|1115.2|1115.6|1115|4
1649872990000|2022-04-13 18:03:10|1116|1115.4|1116.1|1115.5|1116.7|1115.7|1116|1115.4|6
1649873000000|2022-04-13 18:03:20|1116.2|1115.2|1115.9|1115.3|1116.2|1115.3|1115.8|1114.9|2
1649873010000|2022-04-13 18:03:30|1116|1115.4|1116.2|1115.2|1116.2|1115.4|1115.8|1115.2|1
1649873020000|2022-04-13 18:03:40|1115.8|1115.3|1115.9|1115.3|1115.9|1115.3|1115.8|1115.3|2
1649873030000|2022-04-13 18:03:50|1115.7|1114.9|1115.7|1115.1|1115.7|1115.1|1115.7|1114.9|8
1649873040000|2022-04-13 18:04:00|1115.9|1114.9|1115.9|1114.9|1115.9|1115.2|1115.7|1114.9|34
1649873050000|2022-04-13 18:04:10|1115.7|1115.1|1115.9|1114.9|1115.9|1115.1|1115.7|1114.9|5
1649873060000|2022-04-13 18:04:20|1115.7|1115.1|1114.3|1113.7|1115.9|1115.2|1114.3|1113.7|1
1649873070000|2022-04-13 18:04:30|1114.2|1113.6|1113.6|1113|1114.2|1113.6|1113.6|1112.8|3
1649873080000|2022-04-13 18:04:40|1114.2|1113.6|1114.5|1113.5|1114.5|1113.7|1114.2|1113.5|25
1649873090000|2022-04-13 18:04:50|1114.7|1113.9|1114.8|1114.2|1114.8|1114.2|1114.5|1113.7|4
1649873100000|2022-04-13 18:05:00|1114.9|1114.3|1115.4|1114.4|1115.4|1114.5|1114.8|1114.2|3
1649873110000|2022-04-13 18:05:10|1115.3|1114.7|1115.2|1114.6|1115.8|1115|1115.2|1114.6|19
1649873120000|2022-04-13 18:05:20|1115.4|1114.4|1115.2|1114.6|1115.4|1114.6|1115.2|1114.4|33
1649873130000|2022-04-13 18:05:30|1115.1|1114.5|1114.9|1114.3|1115.3|1114.5|1114.8|1114.1|42
1649873140000|2022-04-13 18:05:40|1115.2|1114.6|1115.6|1115|1115.6|1115|1115.2|1114.6|4
1649873150000|2022-04-13 18:05:50|1115.7|1115.1|1115.4|1114.8|1116|1115.2|1115.4|1114.8|146
1649873160000|2022-04-13 18:06:00|1115.3|1114.7|1115.9|1114.9|1115.9|1114.9|1115.3|1114.7|17
1649873170000|2022-04-13 18:06:10|1115.6|1115|1115.8|1115.2|1115.9|1115.3|1115.6|1114.9|130
1649873180000|2022-04-13 18:06:20|1115.9|1115.3|1115.6|1115|1116|1115.3|1115.4|1114.8|21
1649873190000|2022-04-13 18:06:30|1115.7|1115.1|1115.6|1115|1115.7|1115.1|1115.6|1115|9
1649873200000|2022-04-13 18:06:40|1115.5|1114.5|1115.9|1114.9|1115.9|1115.3|1115.5|1114.5|37
1649873210000|2022-04-13 18:06:50|1115.7|1115.1|1115.4|1114.8|1115.8|1115.2|1115.4|1114.8|10
1649873220000|2022-04-13 18:07:00|1115.3|1114.7|1116|1115.4|1116|1115.4|1115.3|1114.5|21
1649873230000|2022-04-13 18:07:10|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|8
1649873240000|2022-04-13 18:07:20|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|31
1649873250000|2022-04-13 18:07:30|||||||||1
1649873260000|2022-04-13 18:07:40|||||||||20
1649873270000|2022-04-13 18:07:50|1116.1|1115.5|1116.5|1115.9|1116.5|1115.9|1116|1115.4|26
1649873280000|2022-04-13 18:08:00|||||||||29
1649873290000|2022-04-13 18:08:10|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|2
1649873300000|2022-04-13 18:08:20|1116.6|1116|1116.2|1115.6|1116.6|1116|1116.2|1115.3|18
1649873310000|2022-04-13 18:08:30|1116.3|1115.7|1116.4|1115.8|1116.4|1115.8|1116.2|1115.6|11
1649873320000|2022-04-13 18:08:40|||||||||416
1649873330000|2022-04-13 18:08:50|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|16
1649873340000|2022-04-13 18:09:00|1116.3|1115.7|1116.5|1115.9|1116.6|1115.9|1116.3|1115.4|14
1649873350000|2022-04-13 18:09:10|1116.6|1116|1117.4|1116.8|1117.4|1116.8|1116.6|1116|18
1649873360000|2022-04-13 18:09:20|1117.5|1116.9|1117.4|1116.8|1117.5|1116.9|1117.4|1116.8|28
1649873370000|2022-04-13 18:09:30|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|1117.3|1116.6|16
1649873380000|2022-04-13 18:09:40|1117.8|1117.2|1117.9|1117.3|1117.9|1117.3|1117.8|1117.2|3
1649873390000|2022-04-13 18:09:50|1118|1117.4|1117.9|1117.3|1118.3|1117.4|1117.7|1117.1|48
1649873400000|2022-04-13 18:10:00|1118|1117|1117.9|1117.3|1118.1|1117.3|1117.8|1117|11
1649873410000|2022-04-13 18:10:10|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|18
1649873420000|2022-04-13 18:10:20|||||||||10
1649873430000|2022-04-13 18:10:30|||||||||16
1649873440000|2022-04-13 18:10:40|1118.2|1117.6|1118.4|1117.8|1118.4|1117.8|1118.2|1117.6|18
1649873450000|2022-04-13 18:10:50|1118.5|1117.5|1118.5|1117.9|1118.5|1117.9|1118.3|1117.5|20
1649873460000|2022-04-13 18:11:00|1118.4|1117.8|1118|1117.4|1118.6|1117.8|1118|1117.4|17
1649873470000|2022-04-13 18:11:10|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|429
1649873480000|2022-04-13 18:11:20|1118.3|1117.7|1118.5|1117.9|1118.8|1118|1118.3|1117.6|39
1649873490000|2022-04-13 18:11:30|1118.6|1118|1118.3|1117.7|1118.7|1118|1118.3|1117.7|12
1649873500000|2022-04-13 18:11:40|1118.4|1117.8|1118.7|1117.7|1118.7|1118|1118.3|1117.7|200
1649873510000|2022-04-13 18:11:50|1118.6|1118|1118.8|1118.2|1118.9|1118.3|1118.4|1117.8|144
1649873520000|2022-04-13 18:12:00|1118.7|1118.1|1118.4|1117.8|1118.9|1118.1|1118.4|1117.8|5
1649873530000|2022-04-13 18:12:10|1118.6|1117.6|1118.6|1117.6|1118.6|1117.9|1118.4|1117.6|12
1649873540000|2022-04-13 18:12:20|1118.8|1118.2|1118.3|1117.7|1118.9|1118.2|1118.2|1117.5|108
1649873550000|2022-04-13 18:12:30|1118.2|1117.6|1118.1|1117.5|1118.2|1117.6|1118.1|1117.5|9
1649873560000|2022-04-13 18:12:40|1118.2|1117.6|1118.3|1117.7|1118.3|1117.7|1118.2|1117.6|23
1649873570000|2022-04-13 18:12:50|1118.2|1117.6|1118.2|1117.6|1118.3|1117.7|1118|1117.4|18
1649873580000|2022-04-13 18:13:00|1118.4|1117.8|1118.4|1117.8|1118.8|1118.2|1118.2|1117.4|50
1649873590000|2022-04-13 18:13:10|1118.2|1117.6|1118.4|1117.8|1118.5|1117.8|1118.2|1117.4|41
1649873600000|2022-04-13 18:13:20|1118.5|1117.9|1118.6|1118|1118.6|1118|1118.5|1117.9|60
1649873610000|2022-04-13 18:13:30|1118.4|1117.8|1118.5|1117.9|1118.7|1117.9|1117.7|1117.1|627
1649873620000|2022-04-13 18:13:40|1118.1|1117.5|1119.4|1118.8|1119.9|1119.1|1117.9|1117.3|133
1649873630000|2022-04-13 18:13:50|1119.3|1118.7|1118.8|1118.2|1119.3|1118.7|1118.8|1118.2|209
1649873640000|2022-04-13 18:14:00|1119|1118.4|1118.4|1117.8|1119.5|1118.8|1118|1117.4|164
1649873650000|2022-04-13 18:14:10|1118.5|1117.9|1120.3|1119.7|1120.4|1119.8|1118.1|1117.5|178
1649873660000|2022-04-13 18:14:20|1120.4|1119.8|1120.5|1119.9|1120.9|1120.3|1120.4|1119.8|276
1649873670000|2022-04-13 18:14:30|1120.8|1120.2|1119.6|1119|1120.8|1120.2|1119.5|1118.9|247
1649873680000|2022-04-13 18:14:40|1119.9|1119.3|1120.4|1119.8|1120.4|1119.8|1119.8|1119.2|178
1649873690000|2022-04-13 18:14:50|1120.2|1119.6|1119.8|1119.2|1120.4|1119.8|1119.7|1119.1|181
1649873700000|2022-04-13 18:15:00|1119.7|1119.1|1120.3|1119.7|1120.6|1120|1119.7|1119.1|459
1649873710000|2022-04-13 18:15:10|1120.2|1119.6|1119.5|1118.9|1120.3|1119.7|1119.5|1118.9|38
1649873720000|2022-04-13 18:15:20|1119.6|1119|1119.4|1118.8|1119.7|1119.1|1119.4|1118.8|7
1649873730000|2022-04-13 18:15:30|1119.5|1118.9|1119.5|1118.9|1119.6|1119|1119.3|1118.7|328
1649873740000|2022-04-13 18:15:40|1119.6|1119|1119.5|1118.9|1119.8|1119|1119.4|1118.8|107
1649873750000|2022-04-13 18:15:50|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|317
1649873760000|2022-04-13 18:16:00|1119.3|1118.7|1118.7|1118.1|1119.4|1118.8|1118.6|1118|11
1649873770000|2022-04-13 18:16:10|1119.3|1118.7|1118.9|1118.3|1119.5|1118.7|1118.9|1118.2|20
1649873780000|2022-04-13 18:16:20|1118.6|1118|1119.2|1118.6|1119.9|1119.3|1118.6|1118|51
1649873790000|2022-04-13 18:16:30|1119.3|1118.7|1119.2|1118.6|1119.3|1118.7|1118.6|1118|5
1649873800000|2022-04-13 18:16:40|1119.5|1118.5|1119.5|1118.5|1119.5|1118.7|1119.2|1118.5|0
1649873810000|2022-04-13 18:16:50|1119.2|1118.6|1119.5|1118.9|1119.5|1118.9|1119.2|1118.6|9
1649873820000|2022-04-13 18:17:00|1119.6|1119|1119.7|1119.1|1120.3|1119.3|1119.3|1118.7|10
1649873830000|2022-04-13 18:17:10|1119.8|1119.2|1119.3|1118.7|1119.8|1119.2|1119.3|1118.7|24
1649873840000|2022-04-13 18:17:20|1119.7||1119.7||1119.7||1119.7||0
1649873850000|2022-04-13 18:17:30|1119.8|1119.2|1119.7|1119.1|1119.8|1119.2|1119.6|1119|6
1649873860000|2022-04-13 18:17:40|1119.6|1119|1119.3|1118.7|1119.6|1119|1119.3|1118.7|6
1649873870000|2022-04-13 18:17:50|1119.8|1118.8|1119.8|1118.8|1119.8|1119|1119.5|1118.7|1
1649873880000|2022-04-13 18:18:00|1119.5|1118.9|1119.6|1119|1120.2|1119.2|1119.2|1118.6|8
1649873890000|2022-04-13 18:18:10|1119.3|1118.7|1119|1118|1119.8|1119|1118.8|1117.9|20
1649873900000|2022-04-13 18:18:20|1118.8|1118.2|1118.6|1118|1119.7|1118.7|1118.6|1118|2
1649873910000|2022-04-13 18:18:30|1118.5|1117.9|1119.1|1118.5|1119.4|1118.6|1118.5|1117.8|3
1649873920000|2022-04-13 18:18:40|1118.9|1118.3|1119.2|1118.6|1119.4|1118.8|1118.9|1118.3|3
1649873930000|2022-04-13 18:18:50|1119|1118.4|1118.1|1117.5|1119|1118.4|1118.1|1117.3|123
1649873940000|2022-04-13 18:19:00|1118|1117.4|1118.3|1117.7|1118.3|1117.7|1118|1117.4|20
1649873950000|2022-04-13 18:19:10|1118|1117.4|1118.4|1117.8|1118.9|1118.3|1118|1117.4|14
1649873960000|2022-04-13 18:19:20|1118.6|1118|1119.6|1119|1119.6|1119|1118.6|1118|19
1649873970000|2022-04-13 18:19:30|1119.4|1118.8|1120.5|1119.9|1120.6|1120|1119.2|1118.6|22
1649873980000|2022-04-13 18:19:40|1120.6|1119.5|1120.3|1119.7|1120.7|1119.9|1119.9|1119.3|14
1649873990000|2022-04-13 18:19:50|1120.5|1119.5|1120.6|1119.1|1120.6|1119.6|1120.4|1119.1|6
1649894400000|2022-04-14 00:00:00|1118.5|1117|1119.9|1118.4|1119.9|1118.4|1117.6|1116.1|16
1649894410000|2022-04-14 00:00:10|1119.3|1118.3|1119.1|1117.6|1119.3|1118.3|1118.4|1117.3|5
1649894420000|2022-04-14 00:00:20|1119|1117.5|1119.4|1117.9|1119.4|1117.9|1119|1117.5|0
1649894430000|2022-04-14 00:00:30|1119.2|1118.6|1120.5|1119|1120.5|1119|1119.2|1118.6|1
1649894450000|2022-04-14 00:00:50|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1649894460000|2022-04-14 00:01:00|1120.5|1119.9|1122.5|1121|1122.5|1121|1120.5|1119.9|1
1649894480000|2022-04-14 00:01:20|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1649894490000|2022-04-14 00:01:30|1122.3|1120.8|1122.1|1120.6|1122.3|1120.8|1122.1|1120.6|6
1649894500000|2022-04-14 00:01:40|1122.3|1120.8|1121.9|1120.9|1122.3|1121|1121.9|1120.8|0
1649894510000|2022-04-14 00:01:50|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|1
1649894520000|2022-04-14 00:02:00|1121.7|1121.1|1122.1|1121.5|1122.1|1121.5|1121.6|1120.9|0
1649894530000|2022-04-14 00:02:10|1122.3|1121.7|1122.4|1121.8|1122.4|1121.8|1122.3|1121.7|5
1649894540000|2022-04-14 00:02:20|1122.7|1122.1|1121.7|1120.2|1123.2|1122.1|1121.7|1120.2|3
1649894550000|2022-04-14 00:02:30|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1649894560000|2022-04-14 00:02:40|1121.4|1120.4|1121.8|1120.3|1121.8|1120.4|1121.4|1120.3|0
1649894570000|2022-04-14 00:02:50|1121.3|1120.7|1120.1|1118.6|1121.3|1120.7|1120.1|1118.6|12
1649894580000|2022-04-14 00:03:00|1120.2|1119.2|1120.2|1119.6|1120.5|1119.6|1120.1|1119|49
1649894590000|2022-04-14 00:03:10|1120.3|1119.7|1119.8|1118.3|1120.4|1119.7|1119.8|1118.3|7
1649894600000|2022-04-14 00:03:20|1119.5|1118.5|1118.6|1117.6|1119.5|1118.5|1118.6|1117.5|6
1649894610000|2022-04-14 00:03:30|1118.4|1116.9|1118|1116.5|1118.4|1116.9|1118|1116.5|10
1649894620000|2022-04-14 00:03:40|1117.8|1116.3|1119.5|1118|1119.5|1118|1117.6|1116.1|25
1649894630000|2022-04-14 00:03:50|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|5
1649894640000|2022-04-14 00:04:00|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1649894660000|2022-04-14 00:04:20|1118.8|1118.2|1119.2|1117.7|1119.2|1118.2|1118.8|1117.7|1
1649894670000|2022-04-14 00:04:30|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.3|1117.8|0
1649894680000|2022-04-14 00:04:40|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|0
1649894700000|2022-04-14 00:05:00|1120.3|1118.8|1120.8|1119.3|1120.9|1120|1120.3|1118.8|33
1649894710000|2022-04-14 00:05:10|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1649894720000|2022-04-14 00:05:20|1120.9|1119.4|1120.7|1119.7|1120.9|1120|1120.6|1119.4|10
1649894730000|2022-04-14 00:05:30|1120.8|1119.3|1119.7|1118.2|1120.8|1119.3|1119.7|1118.2|2
1649894740000|2022-04-14 00:05:40|1119.6|1118.1|1119.3|1118.3|1119.6|1118.3|1119.3|1118.1|0
1649894760000|2022-04-14 00:06:00|1120.3|1118.8|1119.9|1118.9|1120.3|1118.9|1119.9|1118.8|5
1649894770000|2022-04-14 00:06:10|1119.4|1117.9|1119.6|1118.1|1119.6|1118.1|1119.4|1117.9|2
1649894790000|2022-04-14 00:06:30|1119.4|1118.4|1120.6|1119.1|1120.6|1119.1|1119.4|1118.4|0
1649894800000|2022-04-14 00:06:40|1120.7|1119.2|1120.8|1119.3|1120.8|1119.3|1120.7|1119.2|0
1649894810000|2022-04-14 00:06:50|1120.7|1119.2|1120.6|1119.1|1120.7|1119.2|1120.5|1119|1
1649894820000|2022-04-14 00:07:00|1120.5|1119|1120.6|1119.1|1120.6|1119.1|1120.5|1119|0
1649894830000|2022-04-14 00:07:10|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1649894840000|2022-04-14 00:07:20|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1649894850000|2022-04-14 00:07:30|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1649894860000|2022-04-14 00:07:40|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|1
1649894870000|2022-04-14 00:07:50|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|1
1649894880000|2022-04-14 00:08:00|1122.4|1120.9|1122.1|1121.1|1122.4|1121.3|1121.9|1120.9|2
1649894900000|2022-04-14 00:08:20|1122.2|1120.7|1121.6|1120.6|1122.2|1120.7|1121.6|1120.6|1
1649894910000|2022-04-14 00:08:30|1121.4|1120.8|1121.2|1120.2|1121.7|1120.8|1121.2|1120.2|0
1649894930000|2022-04-14 00:08:50|1122.2|1120.7|1122.1|1120.6|1122.2|1120.7|1122.1|1120.6|1
1649894960000|2022-04-14 00:09:20|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1649894970000|2022-04-14 00:09:30|1122.5|1121|1122.4|1120.9|1122.5|1121|1122.4|1120.9|0
1649894980000|2022-04-14 00:09:40|||||||||1
1649894990000|2022-04-14 00:09:50|1122.3|1120.8|1122.2|1120.7|1122.3|1121|1122|1120.7|1
1649895000000|2022-04-14 00:10:00|1122.1|1120.6|1121.7|1120.2|1122.1|1120.9|1121.5|1120.2|1
1649895020000|2022-04-14 00:10:20|1121.9|1121.3|1122.2|1120.7|1122.2|1121.3|1121.9|1120.7|2
1649895060000|2022-04-14 00:11:00|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1649895070000|2022-04-14 00:11:10|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|0
1649895110000|2022-04-14 00:11:50|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1649895120000|2022-04-14 00:12:00|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|1
1649895130000|2022-04-14 00:12:10|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1649895150000|2022-04-14 00:12:30|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|0
1649895180000|2022-04-14 00:13:00|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.7|1120.2|0
1649895190000|2022-04-14 00:13:10|1121.9|1120.4|1121.7|1120.7|1122|1120.7|1121.7|1120.4|0
1649895200000|2022-04-14 00:13:20|1122|1120.5|1121.8|1120.3|1122|1120.5|1121.8|1120.3|0
1649895240000|2022-04-14 00:14:00|||||||||1
1649895250000|2022-04-14 00:14:10|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|6
1649895260000|2022-04-14 00:14:20|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1649895270000|2022-04-14 00:14:30|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649895300000|2022-04-14 00:15:00|||||||||1
1649895310000|2022-04-14 00:15:10|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1649895330000|2022-04-14 00:15:30|1121.1|1120.5|1120.8|1119.8|1121.1|1120.5|1120.8|1119.8|3
1649895360000|2022-04-14 00:16:00|1120.7|1119.7|1120.7|1119.2|1120.7|1119.7|1120.4|1119.2|1
1649895370000|2022-04-14 00:16:10|1120.4|1119.4|1120.7|1120.1|1120.7|1120.1|1120.4|1119.4|1
1649895380000|2022-04-14 00:16:20|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|0
1649895390000|2022-04-14 00:16:30|1121.1|1120.3|1121.1|1120.1|1121.1|1120.3|1121.1|1120.1|0
1649895400000|2022-04-14 00:16:40|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1649895420000|2022-04-14 00:17:00|1121.3|1120.3|1121.4|1120.8|1121.4|1120.8|1121.1|1120.3|0
1649895430000|2022-04-14 00:17:10|||||||||20
1649895450000|2022-04-14 00:17:30|1121.3|1119.8|1121.2|1120.2|1121.3|1120.2|1121.2|1119.8|1
1649895460000|2022-04-14 00:17:40|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1649895470000|2022-04-14 00:17:50|1120.8|1120.2|1120.8|1119.8|1121|1120.2|1120.8|1119.8|0
1649895480000|2022-04-14 00:18:00|1120.6|1119.6|1120.4|1119.4|1120.6|1119.6|1120.4|1119.4|0
1649895490000|2022-04-14 00:18:10|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|0
1649895500000|2022-04-14 00:18:20|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1649895510000|2022-04-14 00:18:30|||||||||21
1649895540000|2022-04-14 00:19:00|1120.5|1119.5|1120.4|1119.8|1120.8|1119.8|1120.3|1119.1|2
1649895550000|2022-04-14 00:19:10|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1649895560000|2022-04-14 00:19:20|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|0
1649895570000|2022-04-14 00:19:30|1120.2|1119.2|1120.1|1119.5|1120.4|1119.5|1120.1|1119.2|0
1649895580000|2022-04-14 00:19:40|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1649895600000|2022-04-14 00:20:00|1119.9|1118.4|1120.1|1118.6|1120.1|1118.6|1119.6|1118.4|0
1649895630000|2022-04-14 00:20:30|1119.8|1118.8|1119.7|1118.2|1119.8|1118.8|1119.7|1118.2|7
1649895640000|2022-04-14 00:20:40|1119.3|1118.3|1118.7|1117.7|1119.3|1118.3|1118.7|1117.7|1
1649895650000|2022-04-14 00:20:50|1118.9|1117.4|1117.4|1116.4|1118.9|1117.4|1117.3|1116.4|8
1649895660000|2022-04-14 00:21:00|1117|1116.8|1117.5|1116.9|1117.5|1116.9|1117|1116.8|2
1649895680000|2022-04-14 00:21:20|1117.3|1116.7|1117.1|1115.6|1117.3|1116.7|1117.1|1115.6|2
1649895690000|2022-04-14 00:21:30|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|10
1649895700000|2022-04-14 00:21:40|1116.8|1115.3|1117.2|1115.7|1117.2|1115.7|1116.7|1115.3|5
1649895730000|2022-04-14 00:22:10|1117.8|1116.3|1117.2|1115.7|1117.8|1116.3|1117.2|1115.7|3
1649895740000|2022-04-14 00:22:20|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1649895750000|2022-04-14 00:22:30|1116.7|1116.1|1117.1|1115.6|1117.1|1116.1|1116.7|1115.3|4
1649895760000|2022-04-14 00:22:40|1116.8|1115.3|1117.3|1115.8|1117.3|1115.9|1115.9|1115.2|4
1649895790000|2022-04-14 00:23:10|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|0
1649895800000|2022-04-14 00:23:20|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1649895820000|2022-04-14 00:23:40|1116.5|1115.5|1117.3|1115.8|1117.3|1115.8|1116.5|1115.5|3
1649895830000|2022-04-14 00:23:50|1116.7|1116.1|1117.2|1115.7|1117.2|1116.1|1116.7|1115.2|2
1649895840000|2022-04-14 00:24:00|||||||||2
1649895860000|2022-04-14 00:24:20|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.2|1115.7|1
1649895870000|2022-04-14 00:24:30|||||||||10
1649895880000|2022-04-14 00:24:40|1117.2|1115.7|1117.2|1116.2|1117.2|1116.2|1117.2|1115.7|10
1649895900000|2022-04-14 00:25:00|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1117.5|1116|1
1649895910000|2022-04-14 00:25:10|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|0
1649895920000|2022-04-14 00:25:20|1117.2|1116.2|1117.4|1116.8|1117.5|1116.9|1116.9|1116.1|1
1649895930000|2022-04-14 00:25:30|1117.5|1116.9|1118.2|1117.6|1118.4|1117.7|1117.5|1116.9|5
1649895940000|2022-04-14 00:25:40|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118|1117|2
1649895950000|2022-04-14 00:25:50|1118|1117.4|1118.5|1117|1118.5|1117.4|1117.6|1116.7|1
1649895960000|2022-04-14 00:26:00|1118.2|1116.7|1117.2|1115.7|1118.2|1116.7|1116.9|1115.7|3
1649895970000|2022-04-14 00:26:10|1117|1115.5|1116.3|1114.8|1117|1115.5|1116.3|1114.8|0
1649895980000|2022-04-14 00:26:20|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|2
1649895990000|2022-04-14 00:26:30|1116.5|1115|1116.1|1114.6|1116.5|1115|1116.1|1114.6|1
1649896000000|2022-04-14 00:26:40|1116.5|1115.5|1117.4|1115.9|1117.6|1116.1|1116.5|1115.5|6
1649896050000|2022-04-14 00:27:30|1117.5|1116|1117.4|1115.9|1117.5|1116|1117.4|1115.9|0
1649896080000|2022-04-14 00:28:00|1117.1|1116.1|1117.1|1116.1|1117.5|1116.1|1117.1|1116|2
1649896090000|2022-04-14 00:28:10|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|0
1649896170000|2022-04-14 00:29:30|1118.5|1117|1119.2|1117.7|1119.2|1117.7|1118.5|1117|0
1649896180000|2022-04-14 00:29:40|||||||||1
1649896190000|2022-04-14 00:29:50|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|2
1649896200000|2022-04-14 00:30:00|1117.5|1116.5|1117.5|1116.5|1117.7|1116.5|1117.5|1116.2|0
1649896210000|2022-04-14 00:30:10|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|3
1649896250000|2022-04-14 00:30:50|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1
1649896260000|2022-04-14 00:31:00|1117.6|1116.6|1117.3|1116.3|1117.6|1116.6|1117.3|1116.3|0
1649896300000|2022-04-14 00:31:40|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|0
1649896320000|2022-04-14 00:32:00|1117.7|1116.2|1117.2|1116.2|1117.7|1116.5|1117.2|1116.2|1
1649896330000|2022-04-14 00:32:10|1117.3|1116.7|1117.4|1116.4|1117.4|1116.7|1117.3|1116.4|2
1649896340000|2022-04-14 00:32:20|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|0
1649896350000|2022-04-14 00:32:30|1118|1116.5|1117.9|1116.4|1118|1116.5|1117.9|1116.4|2
1649896360000|2022-04-14 00:32:40|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1
1649896370000|2022-04-14 00:32:50|1117.8|1116.8|1117.8|1116.3|1117.8|1116.8|1117.3|1116.3|1
1649896380000|2022-04-14 00:33:00|1117.6|1116.6|1117.9|1116.4|1118.1|1116.6|1117.6|1116.4|1
1649896390000|2022-04-14 00:33:10|1118.1|1116.6|1118.7|1118.1|1118.8|1118.2|1118.1|1116.6|2
1649896400000|2022-04-14 00:33:20|1118.6|1118|1118.5|1117.5|1118.9|1118|1118.5|1117.4|2
1649896430000|2022-04-14 00:33:50|1118.9|1117.9|1119.3|1117.8|1119.3|1118.1|1118.7|1117.8|2
1649896440000|2022-04-14 00:34:00|1119.1|1117.6|1119.1|1117.6|1119.1|1118|1118.6|1117.6|0
1649896450000|2022-04-14 00:34:10|1118.9|1117.4|1118.8|1117.8|1118.9|1117.8|1118.8|1117.3|0
1649896460000|2022-04-14 00:34:20|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1649896470000|2022-04-14 00:34:30|1118.5|1117.5|1120.2|1118.7|1120.2|1118.7|1118.5|1117.5|8
1649896480000|2022-04-14 00:34:40|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1649896490000|2022-04-14 00:34:50|1119.8|1118.3|1120.2|1118.7|1120.2|1118.7|1119.8|1118.3|4
1649896500000|2022-04-14 00:35:00|1120.3|1119.7|1120.2|1118.7|1120.3|1119.7|1119.9|1118.5|5
1649896510000|2022-04-14 00:35:10|1119.9|1118.9|1119.9|1118.9|1120.2|1119.3|1119.9|1118.7|0
1649896560000|2022-04-14 00:36:00|1120.2|1118.7|1119.2|1117.7|1120.2|1118.7|1118.8|1117.3|2
1649896570000|2022-04-14 00:36:10|1119|1118|1119.2|1117.7|1119.3|1118|1119|1117.7|0
1649896580000|2022-04-14 00:36:20|1119.5|1118.2|1119.6|1118.1|1119.6|1118.2|1119.5|1118|0
1649896600000|2022-04-14 00:36:40|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|0
1649896650000|2022-04-14 00:37:30|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1
1649896700000|2022-04-14 00:38:20|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1649896710000|2022-04-14 00:38:30|1118.6|1117.6|1119|1117.5|1119|1117.8|1118.4|1117.4|0
1649896720000|2022-04-14 00:38:40|1118.9|1118.3|1120.4|1119.4|1120.6|1119.4|1118.9|1118.3|1
1649896730000|2022-04-14 00:38:50|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1649896740000|2022-04-14 00:39:00|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1649896750000|2022-04-14 00:39:10|1120.5|1119.9|1120.7|1119.2|1120.9|1119.9|1120.5|1119.2|0
1649896770000|2022-04-14 00:39:30|||||||||3
1649896780000|2022-04-14 00:39:40|1121.7|1120.7|1121.7|1120.7|1121.8|1120.8|1121.7|1120.7|2
1649896810000|2022-04-14 00:40:10|1122.5|1121|1122.4|1121.4|1122.7|1121.4|1122.2|1121|6
1649896820000|2022-04-14 00:40:20|1122.3|1121.7|1122.3|1121.7|1122.3|1121.7|1122.3|1121.7|0
1649896840000|2022-04-14 00:40:40|1122.4|1121.8|1122.7|1121.7|1122.9|1121.8|1122.4|1121.4|2
1649896850000|2022-04-14 00:40:50|1123.5|1122.1|1123.5|1122|1123.5|1122.1|1123.5|1122|1
1649896860000|2022-04-14 00:41:00|1122.9|1122.3|1122.9|1122.3|1123.1|1122.3|1122.9|1122.1|5
1649896870000|2022-04-14 00:41:10|1123.5|1122|1123.4|1122.4|1123.6|1122.6|1123.2|1122|6
1649896880000|2022-04-14 00:41:20|1123.7|1122.7|1123.6|1122.6|1123.7|1122.7|1123.6|1122.6|7
1649896890000|2022-04-14 00:41:30|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1649896900000|2022-04-14 00:41:40|1123.6|1122.1|1122.8|1121.3|1123.6|1122.2|1122.8|1121.3|1
1649896920000|2022-04-14 00:42:00|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1649896930000|2022-04-14 00:42:10|1122.6|1121.1|1122.7|1121.2|1122.8|1121.3|1122.6|1121.1|0
1649897000000|2022-04-14 00:43:20|1122.8|1121.3|1122.4|1120.9|1123|1121.5|1122.4|1120.9|4
1649897010000|2022-04-14 00:43:30|1122.1|1120.6|1122.4|1120.9|1122.4|1120.9|1122.1|1120.6|0
1649897020000|2022-04-14 00:43:40|1122.1|1121.5|1122.6|1121.1|1122.6|1121.5|1122.1|1121|1
1649897040000|2022-04-14 00:44:00|1122.2|1120.7|1121.8|1120.8|1122.2|1120.8|1121.8|1120.7|3
1649897060000|2022-04-14 00:44:20|1121.7|1120.7|1121.6|1120.1|1121.7|1120.7|1121.6|1120.1|0
1649897070000|2022-04-14 00:44:30|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649897080000|2022-04-14 00:44:40|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1649897110000|2022-04-14 00:45:10|1121.4|1119.9|1121.4|1119.9|1121.5|1120|1121.4|1119.9|1
1649897120000|2022-04-14 00:45:20|1120.9||1120.9||1120.9||1120.9||0
1649897140000|2022-04-14 00:45:40|1121|1120|1120.8|1120.2|1121|1120.2|1120.8|1120|2
1649897160000|2022-04-14 00:46:00|1121.2|1120.6|1122.3|1120.8|1122.5|1121|1121.2|1120.6|1
1649897240000|2022-04-14 00:47:20|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1649897280000|2022-04-14 00:48:00|1122.4|1120.9|1123.7|1122.2|1124|1122.5|1122|1120.8|2
1649897290000|2022-04-14 00:48:10|1124.2|1122.7|1123.1|1121.6|1124.2|1122.7|1123|1121.5|2
1649897300000|2022-04-14 00:48:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1649897310000|2022-04-14 00:48:30|1123.1|1121.6|1123.5|1122|1123.6|1122.1|1123.1|1121.6|0
1649897320000|2022-04-14 00:48:40|1123.4|1122.8|1123.8|1122.3|1124.3|1123.2|1123.4|1122.3|1
1649897330000|2022-04-14 00:48:50|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1649897340000|2022-04-14 00:49:00||1122.8||1122.8||1122.8||1122.8|0
1649897360000|2022-04-14 00:49:20|1124|1122.5|1124.2|1122.7|1124.3|1122.8|1124|1122.5|1
1649897380000|2022-04-14 00:49:40|1123.6|1123|1124.2|1122.7|1124.2|1123|1123.6|1122.7|1
1649897400000|2022-04-14 00:50:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1649897410000|2022-04-14 00:50:10|1123.9|1122.9|1124.6|1123.1|1124.6|1123.1|1123.9|1122.9|0
1649897440000|2022-04-14 00:50:40|1124.7|1123.2|1125|1123.5|1125|1123.5|1124.7|1123.2|0
1649897460000|2022-04-14 00:51:00|1125.7|1124.2|1125.8|1124.3|1125.8|1124.3|1125.7|1124.2|6
1649897470000|2022-04-14 00:51:10|1126|1124.5|1126.3|1124.8|1126.3|1124.8|1126|1124.5|2
1649897480000|2022-04-14 00:51:20|1126.2|1124.7|1125.8|1124.3|1126.3|1125.1|1125.8|1124.3|2
1649897490000|2022-04-14 00:51:30|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|4
1649897500000|2022-04-14 00:51:40|1126|1125|1125.7|1124.2|1126|1125|1125.7|1124.2|1
1649897510000|2022-04-14 00:51:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1649897520000|2022-04-14 00:52:00|1125.6|1124.1|1125.3|1123.8|1125.6|1124.1|1125.3|1123.8|0
1649897550000|2022-04-14 00:52:30|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1649897580000|2022-04-14 00:53:00|1125.1|1123.6|1124.7|1123.2|1125.1|1123.6|1124.7|1123.2|1
1649897620000|2022-04-14 00:53:40|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1649897630000|2022-04-14 00:53:50|1124.9|1123.4|1124.6|1123.1|1124.9|1123.4|1124.6|1123.1|0
1649897640000|2022-04-14 00:54:00|||||||||1
1649897650000|2022-04-14 00:54:10|1124.3|1123.3|1124.7|1123.2|1124.7|1123.3|1124.3|1123.2|0
1649897660000|2022-04-14 00:54:20|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|0
1649897670000|2022-04-14 00:54:30|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.1|1123.5|0
1649897680000|2022-04-14 00:54:40|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|2
1649897760000|2022-04-14 00:56:00|||||||||1
1649897780000|2022-04-14 00:56:20|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.5|1123|2
1649897790000|2022-04-14 00:56:30|1124.3|1123.7|1125.3|1123.8|1125.4|1124.2|1124.3|1123.7|1
1649897800000|2022-04-14 00:56:40|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1649897810000|2022-04-14 00:56:50|1124.6|1123.6|1125.1|1123.6|1125.1|1123.6|1124.6|1123.6|0
1649897820000|2022-04-14 00:57:00|1125.3|1123.8|1124.8|1123.3|1125.3|1123.8|1124.8|1123.3|0
1649897830000|2022-04-14 00:57:10|1124.7|1123.2|1124.4|1122.9|1124.7|1123.2|1124.4|1122.9|0
1649897850000|2022-04-14 00:57:30|1124.3|1122.8|1125.4|1123.9|1125.4|1123.9|1124.3|1122.8|2
1649897860000|2022-04-14 00:57:40|1124.7|1123.7|1125.1|1123.6|1125.1|1124|1124.6|1123.6|1
1649897870000|2022-04-14 00:57:50|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1649897880000|2022-04-14 00:58:00|1124.7|1123.7|1125.4|1124.4|1125.4|1124.4|1124.7|1123.7|2
1649897890000|2022-04-14 00:58:10|1125.3|1124.3|1124.8|1123.3|1125.3|1124.3|1124.8|1123.3|1
1649897900000|2022-04-14 00:58:20|1124.4|1123.8|1124.6|1124|1125|1124|1124.4|1123.2|0
1649897910000|2022-04-14 00:58:30|1124.3|1123.7|1125.6|1124.1|1125.6|1124.4|1124.3|1123.2|0
1649897940000|2022-04-14 00:59:00|1125.1|1123.6|1125|1123.5|1125.1|1123.6|1125|1123.5|0
1649897950000|2022-04-14 00:59:10|1124.9|1123.4|1124.7|1124.1|1124.9|1124.1|1124.5|1123.4|0
1649897980000|2022-04-14 00:59:40|1124.8|1124.2|1125.4|1124.4|1125.4|1124.4|1124.8|1124.2|1
1649898000000|2022-04-14 01:00:00|1125.3|1124.3|1125|1123.5|1125.3|1124.3|1124.9|1123.4|1
1649898010000|2022-04-14 01:00:10|1124.9|1123.4|1125|1123.5|1125|1123.5|1124.9|1123.4|0
1649898020000|2022-04-14 01:00:20|1124.6|1124|1124.9|1123.4|1124.9|1124|1124.6|1123.4|1
1649898030000|2022-04-14 01:00:30|1124.6|1124|1124.9|1123.4|1124.9|1124|1124.6|1123.4|0
1649898060000|2022-04-14 01:01:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1
1649898070000|2022-04-14 01:01:10|1124.9|1123.4|1124.4|1122.9|1124.9|1123.4|1124.4|1122.9|0
1649898080000|2022-04-14 01:01:20|1124.1|1123.1|1124|1123|1124.1|1123.1|1124|1123|0
1649898090000|2022-04-14 01:01:30|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1649898180000|2022-04-14 01:03:00|1124.2|1123.2|1124.5|1123.5|1124.9|1123.7|1124.2|1122.9|1
1649898230000|2022-04-14 01:03:50|1124.4|1122.9|1124.5|1123|1124.5|1123.5|1124.2|1122.9|0
1649898240000|2022-04-14 01:04:00|1124.4|1122.9|1124.5|1123|1125|1123.5|1124.4|1122.9|0
1649898250000|2022-04-14 01:04:10|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.5|1123|0
1649898280000|2022-04-14 01:04:40|1124.4|1123.4|1124.7|1123.2|1124.8|1123.7|1124.3|1123|0
1649898330000|2022-04-14 01:05:30|1124.6|1123.1|1124.8|1123.3|1124.8|1123.3|1124.5|1123|0
1649898340000|2022-04-14 01:05:40|1124.7|1123.2|1124.6|1123.1|1124.7|1123.2|1124.6|1123.1|0
1649898420000|2022-04-14 01:07:00|1124.4|1122.9|1124.4|1122.9|1124.5|1123.3|1124.3|1122.9|0
1649898430000|2022-04-14 01:07:10|1124.3|1123.3|1124.2|1123.2|1124.4|1123.3|1124.2|1122.9|0
1649898440000|2022-04-14 01:07:20|1124.3|1123.3|1124.1|1123.1|1124.4|1123.3|1123.9|1122.9|5
1649898450000|2022-04-14 01:07:30|1124|1123|1124|1123|1124.1|1123.3|1123.9|1123|0
1649898460000|2022-04-14 01:07:40|1123.9|1123.3|1124|1123|1124.1|1123.3|1123.9|1123|0
1649898470000|2022-04-14 01:07:50|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1649898480000|2022-04-14 01:08:00|1124|1123|1124|1123|1124.4|1123.1|1124|1122.8|1
1649898490000|2022-04-14 01:08:10|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|6
1649898500000|2022-04-14 01:08:20|1122.6|1121.6|1122.4|1121.4|1122.6|1121.6|1122.4|1121.4|0
1649898520000|2022-04-14 01:08:40|1122.1|1121.1|1122.3|1121.3|1122.3|1121.3|1122.1|1120.8|1
1649898530000|2022-04-14 01:08:50|1122.2|1121.2|1122.2|1121.2|1122.3|1121.3|1122.2|1121.2|0
1649898540000|2022-04-14 01:09:00|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1649898550000|2022-04-14 01:09:10|1122.1|1121.5|1123.3|1122.3|1123.3|1122.3|1122.1|1121.5|2
1649898560000|2022-04-14 01:09:20|1123.2|1122.2|1123.2|1122.2|1123.3|1122.3|1123.2|1122.2|0
1649898570000|2022-04-14 01:09:30|1123.3|1122.3|1122.8|1121.3|1123.3|1122.3|1122.8|1121.3|1
1649898590000|2022-04-14 01:09:50|1122.7|1121.2|1122.3|1120.8|1122.7|1121.2|1121.4|1120.8|1
1649898600000|2022-04-14 01:10:00|1122|1121.4|1122.8|1121.8|1122.8|1121.8|1122|1121.4|0
1649898610000|2022-04-14 01:10:10|1123.1|1121.6|1123.2|1121.7|1123.2|1121.7|1123.1|1121.6|0
1649898620000|2022-04-14 01:10:20|1123.1|1121.6|1122.4|1121.8|1123.1|1121.8|1122.4|1121.6|0
1649898650000|2022-04-14 01:10:50|1122.3|1120.8|1122.3|1120.8|1122.4|1120.9|1122.3|1120.8|5
1649898670000|2022-04-14 01:11:10|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1649898710000|2022-04-14 01:11:50|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|3
1649898740000|2022-04-14 01:12:20|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1649898750000|2022-04-14 01:12:30|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1649898790000|2022-04-14 01:13:10|1121.9|1120.4|1122.1|1120.6|1122.1|1120.6|1121.9|1120.4|0
1649898840000|2022-04-14 01:14:00|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|0
1649898850000|2022-04-14 01:14:10|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1649898870000|2022-04-14 01:14:30|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1
1649898890000|2022-04-14 01:14:50|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1649898910000|2022-04-14 01:15:10|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1649898920000|2022-04-14 01:15:20|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1649898950000|2022-04-14 01:15:50|1122.6|1121.1|1122.7|1121.2|1122.7|1121.2|1122.6|1121.1|0
1649898970000|2022-04-14 01:16:10|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1649899000000|2022-04-14 01:16:40|1123.2|1121.7|1123.7|1122.2|1123.9|1122.4|1123.1|1121.6|14
1649899010000|2022-04-14 01:16:50|1123.6|1122.1|1123.7|1122.2|1123.7|1122.2|1123.6|1122.1|0
1649899020000|2022-04-14 01:17:00|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.3|1121.8|0
1649899090000|2022-04-14 01:18:10|1123.2|1121.7|1123.4|1121.9|1123.5|1122|1123.2|1121.7|2
1649899110000|2022-04-14 01:18:30|1123.3|1121.8|1122.8|1121.8|1123.3|1121.8|1122.8|1121.7|1
1649899150000|2022-04-14 01:19:10|1123.2|1121.7|1123.3|1121.8|1123.4|1121.9|1123.2|1121.7|2
1649899170000|2022-04-14 01:19:30|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1649899190000|2022-04-14 01:19:50|1123|1122|1122.9|1121.9|1123|1122|1122.9|1121.9|0
1649899200000|2022-04-14 01:20:00|1123.2|1121.7|1123.3|1121.8|1123.3|1121.8|1123.2|1121.7|2
1649899310000|2022-04-14 01:21:50|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1649899320000|2022-04-14 01:22:00|1123.8|1122.3|1124.1|1122.6|1124.1|1122.6|1123.5|1122.3|0
1649899360000|2022-04-14 01:22:40|1124.6|1123.6|1125.7|1124.2|1125.7|1124.2|1124.6|1123.6|4
1649899370000|2022-04-14 01:22:50|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1649899400000|2022-04-14 01:23:20|1125.5|1124|1124.9|1123.9|1125.6|1124.2|1124.8|1123.9|0
1649899410000|2022-04-14 01:23:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1649899420000|2022-04-14 01:23:40|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1649899440000|2022-04-14 01:24:00|1124.8|1123.8|1125.1|1123.6|1125.1|1123.8|1124.8|1123.6|1
1649899460000|2022-04-14 01:24:20|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1649899520000|2022-04-14 01:25:20|1126.5|1125.5|1126.7|1125.2|1126.7|1125.5|1126.4|1125.2|2
1649899530000|2022-04-14 01:25:30|1126.4|1125.4|1126|1125.4|1126.5|1125.5|1126|1125.3|0
1649899540000|2022-04-14 01:25:40|1126.2|1125.2|1126.7|1125.7|1126.8|1125.9|1126.2|1125.2|5
1649899550000|2022-04-14 01:25:50|1126.9|1125.4|1126.4|1125.4|1126.9|1125.6|1126|1125|1
1649899560000|2022-04-14 01:26:00|1126.5|1125.5|1126.8|1125.3|1126.8|1126|1126.4|1124.9|1
1649899570000|2022-04-14 01:26:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1649899580000|2022-04-14 01:26:20|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1649899590000|2022-04-14 01:26:30|1126.7|1125.7|1126.9|1125.4|1126.9|1125.7|1126.7|1125.4|0
1649899600000|2022-04-14 01:26:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1649899610000|2022-04-14 01:26:50|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.7|1125.3|0
1649899620000|2022-04-14 01:27:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1649899630000|2022-04-14 01:27:10|1126|1125|1126.3|1125.3|1126.4|1125.3|1126|1124.9|1
1649899640000|2022-04-14 01:27:20|1126.7|1125.2|1126.5|1125.9|1126.7|1125.9|1126.5|1125.2|1
1649899650000|2022-04-14 01:27:30|1126.7|1125.5|1126.9|1125.9|1127.1|1125.9|1126.7|1125.2|1
1649899660000|2022-04-14 01:27:40|1126.8|1125.8|1127.6|1126.1|1127.6|1126.3|1126.6|1125.8|3
1649899670000|2022-04-14 01:27:50|1127.3|1126.3|1127.1|1125.6|1127.3|1126.3|1126.9|1125.6|0
1649899690000|2022-04-14 01:28:10|1127|1125.5|1127.7|1127.1|1127.7|1127.1|1127|1125.5|3
1649899700000|2022-04-14 01:28:20|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1649899710000|2022-04-14 01:28:30|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1649899720000|2022-04-14 01:28:40|1127.4|1125.9|1127.6|1126.1|1127.6|1126.1|1127.4|1125.9|0
1649899740000|2022-04-14 01:29:00|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1649899760000|2022-04-14 01:29:20|1127|1126.4|1126.9|1126.3|1127|1126.4|1126.9|1126.3|0
1649899770000|2022-04-14 01:29:30|1127|1126.4|1126.7|1125.7|1127|1126.4|1126.4|1125.7|1
1649899800000|2022-04-14 01:30:00|1126.8|1125.3|1126.6|1125.6|1126.8|1125.6|1126.6|1125.3|1
1649899810000|2022-04-14 01:30:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1649899830000|2022-04-14 01:30:30|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1
1649899860000|2022-04-14 01:31:00|1126.6|1125.1|1126.4|1124.9|1126.6|1125.1|1126.4|1124.9|0
1649899880000|2022-04-14 01:31:20|1126.5|1125|1126.2|1125.2|1126.5|1125.2|1126.2|1124.9|2
1649899890000|2022-04-14 01:31:30|1126.3|1125.3|1126.4|1124.9|1126.5|1125.5|1126.1|1124.9|2
1649899900000|2022-04-14 01:31:40|1126|1125|1126|1125|1126|1125|1126|1125|0
1649899910000|2022-04-14 01:31:50|1125.9|1124.9|1126.1|1124.6|1126.2|1124.9|1125.8|1124.4|0
1649899920000|2022-04-14 01:32:00|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.1|1124.6|0
1649899930000|2022-04-14 01:32:10|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1649899940000|2022-04-14 01:32:20|1126|1125|1126|1125|1126|1125|1125.9|1124.9|0
1649899960000|2022-04-14 01:32:40|1125.9|1125.3|1126.4|1125.8|1126.5|1125.9|1125.9|1125.3|1
1649900010000|2022-04-14 01:33:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1649900020000|2022-04-14 01:33:40|1125.6|1124.6|1125.4|1123.9|1125.6|1124.6|1125.4|1123.9|0
1649900030000|2022-04-14 01:33:50|1124.4|1123.8|1125.2|1123.7|1125.2|1123.8|1124.4|1123.7|0
1649900080000|2022-04-14 01:34:40|1125|1124|1125.1|1124.1|1125.1|1124.1|1125|1124|0
1649900100000|2022-04-14 01:35:00|1125.6|1124.7|1124.6|1123.6|1125.6|1124.7|1124.6|1123.6|1
1649900120000|2022-04-14 01:35:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1649900140000|2022-04-14 01:35:40|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1649900150000|2022-04-14 01:35:50|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1649900160000|2022-04-14 01:36:00|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1649900170000|2022-04-14 01:36:10|1124.8|1123.3|1124.8|1123.8|1125.1|1123.8|1124.8|1123.3|1
1649900180000|2022-04-14 01:36:20|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1649900200000|2022-04-14 01:36:40|1124.1|1123.5|1124.6|1123.1|1124.6|1123.5|1124.1|1123.1|1
1649900370000|2022-04-14 01:39:30|1124.8|1123.3|1124.6|1123.1|1124.8|1123.3|1124.6|1123.1|0
1649900400000|2022-04-14 01:40:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|5
1649900420000|2022-04-14 01:40:20|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1649900430000|2022-04-14 01:40:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1649900480000|2022-04-14 01:41:20|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1649900490000|2022-04-14 01:41:30|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|2
1649900500000|2022-04-14 01:41:40|1124.6|1124|1124.9|1123.4|1124.9|1124|1124.6|1123.3|0
1649900550000|2022-04-14 01:42:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1649900560000|2022-04-14 01:42:40|1124.8|1123.3|1124.9|1123.4|1124.9|1123.7|1124.6|1123.3|2
1649900580000|2022-04-14 01:43:00|1124.7|1124.1|1125.1|1123.6|1125.2|1124.1|1124.7|1123.6|4
1649900590000|2022-04-14 01:43:10|1124.7|1123.2|1124.4|1123.4|1124.7|1123.4|1124.4|1123.2|0
1649900630000|2022-04-14 01:43:50|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1649900640000|2022-04-14 01:44:00|1124.4|1123.4|1124.3|1123.3|1124.4|1123.4|1124.3|1123.3|0
1649900660000|2022-04-14 01:44:20|1124.1|1123.5|1124|1123|1124.1|1123.5|1123.9|1123|0
1649900670000|2022-04-14 01:44:30|1123.8|1123.2|1124|1123|1124|1123.2|1123.8|1123|1
1649900680000|2022-04-14 01:44:40|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|2
1649900720000|2022-04-14 01:45:20|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1
1649900740000|2022-04-14 01:45:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1649900760000|2022-04-14 01:46:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1649900820000|2022-04-14 01:47:00|||||||||1
1649900880000|2022-04-14 01:48:00|1124.4|1123.4|1124.3|1123.3|1124.7|1123.4|1124.3|1123.2|0
1649900900000|2022-04-14 01:48:20|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1649900920000|2022-04-14 01:48:40|1123.9|1123.3|1124.7|1123.2|1124.7|1123.3|1123.9|1123.2|1
1649900940000|2022-04-14 01:49:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|6
1649901030000|2022-04-14 01:50:30|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1649901070000|2022-04-14 01:51:10|1124.7|1123.7|1124.5|1123.9|1124.7|1123.9|1124.5|1123.7|0
1649901090000|2022-04-14 01:51:30|1124.3|1123.3|1124.8|1123.3|1124.8|1123.3|1124.3|1123.3|1
1649901100000|2022-04-14 01:51:40|1124.7|1123.2|1124.8|1123.3|1124.8|1123.3|1124.7|1123.2|0
1649901120000|2022-04-14 01:52:00|1124.3|1123.7|1124.8|1123.3|1124.8|1123.8|1124.1|1123.3|4
1649901130000|2022-04-14 01:52:10|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1649901150000|2022-04-14 01:52:30|||||||||2
1649901190000|2022-04-14 01:53:10|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1649901210000|2022-04-14 01:53:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1649901240000|2022-04-14 01:54:00|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1649901340000|2022-04-14 01:55:40|1124.4|1123.8|1124.5|1123.5|1124.5|1123.8|1124.4|1123.5|0
1649901350000|2022-04-14 01:55:50|1124.3|1123.7|1124.2|1123.6|1124.3|1123.7|1124.2|1123.6|0
1649901360000|2022-04-14 01:56:00|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|3
1649901410000|2022-04-14 01:56:50|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1
1649901420000|2022-04-14 01:57:00|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1649901430000|2022-04-14 01:57:10|1124.6|1123.6|1124.7|1123.7|1124.7|1123.7|1124.6|1123.6|0
1649901460000|2022-04-14 01:57:40|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1649901480000|2022-04-14 01:58:00|1125|1123.5|1124.5|1123.5|1125|1123.5|1124.5|1123.5|0
1649901490000|2022-04-14 01:58:10|||||||||2
1649901500000|2022-04-14 01:58:20|1124.3|1123.7|1124.4|1123.8|1124.8|1123.8|1124.2|1123.3|1
1649901510000|2022-04-14 01:58:30|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1649901520000|2022-04-14 01:58:40|1124.8|1123.8|1124.6|1124|1124.8|1124|1124.6|1123.8|0
1649901540000|2022-04-14 01:59:00|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1649901550000|2022-04-14 01:59:10|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1649901660000|2022-04-14 02:01:00|1124.8|1123.8|1124.6|1124|1124.8|1124|1124.6|1123.8|1
1649901670000|2022-04-14 02:01:10|1124.4|1123.4|1124.1|1123.5|1124.4|1123.5|1124.1|1123.3|1
1649901680000|2022-04-14 02:01:20|1124|1123.4|1124.2|1123.2|1124.2|1123.4|1124|1123.2|2
1649901690000|2022-04-14 02:01:30|1124.1|1123.1|1124.2|1123.2|1124.2|1123.2|1124.1|1123.1|0
1649901710000|2022-04-14 02:01:50|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1649901740000|2022-04-14 02:02:20|1124|1123.4|1124|1123|1124|1123.4|1123.9|1123|0
1649901750000|2022-04-14 02:02:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.8|1123.2|0
1649901830000|2022-04-14 02:03:50|1123.7|1123.1|1123.9|1123.3|1123.9|1123.3|1123.7|1123.1|1
1649901840000|2022-04-14 02:04:00|1124|1123|1124|1123|1124|1123.3|1123.9|1123|1
1649901850000|2022-04-14 02:04:10|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1
1649901860000|2022-04-14 02:04:20|1124|1123|1124|1123|1124|1123.3|1123.8|1123|0
1649901870000|2022-04-14 02:04:30|1123.9|1123.3|1124|1123.4|1124|1123.4|1123.9|1123.3|0
1649901880000|2022-04-14 02:04:40|1123.9|1123.3|1123.8|1122.3|1123.9|1123.3|1123.5|1122.3|0
1649901900000|2022-04-14 02:05:00|1123.4|1122.4|1123.5|1122.5|1123.5|1122.5|1123.4|1122.4|0
1649901910000|2022-04-14 02:05:10|1123.7|1122.7|1124|1122.5|1124|1122.7|1123.7|1122.5|1
1649901930000|2022-04-14 02:05:30|1123.3|1121.8|1123.5|1122|1123.5|1122|1123.3|1121.8|2
1649901940000|2022-04-14 02:05:40|1123.4|1122.4|1123.1|1122.5|1123.4|1122.5|1123.1|1122.4|0
1649901950000|2022-04-14 02:05:50|||||||||3
1649901960000|2022-04-14 02:06:00|1123.5|1122.4|1123.4|1122.4|1123.5|1122.4|1123.4|1122.4|0
1649901980000|2022-04-14 02:06:20|1123.7|1122.2|1123.4|1122.4|1123.7|1122.4|1123.4|1122.2|0
1649902000000|2022-04-14 02:06:40|1123.9|1122.3|1123.8|1122.3|1123.9|1122.3|1123.8|1122.3|0
1649902010000|2022-04-14 02:06:50|1123.5|1122.5|1123.7|1122.7|1123.8|1122.7|1123.5|1122.3|1
1649902020000|2022-04-14 02:07:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1649902040000|2022-04-14 02:07:20|1124|1122.5|1123.7|1122.2|1124|1122.5|1123.7|1122.2|0
1649902070000|2022-04-14 02:07:50|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1649902080000|2022-04-14 02:08:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649902090000|2022-04-14 02:08:10|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1649902100000|2022-04-14 02:08:20|1123.9|1122.9|1124|1122.5|1124.1|1122.9|1123.7|1122.2|0
1649902110000|2022-04-14 02:08:30|1124.2|1122.7|1123.9|1122.4|1124.2|1122.7|1123.9|1122.4|0
1649902120000|2022-04-14 02:08:40|1124.1|1122.6|1123.7|1122.2|1124.1|1122.6|1123.7|1122.2|0
1649902170000|2022-04-14 02:09:30|1123.1|1122.5|1123.9|1122.4|1123.9|1122.5|1123.1|1122.4|1
1649902180000|2022-04-14 02:09:40|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|0
1649902200000|2022-04-14 02:10:00|1123.6|1122.6|1123.8|1122.8|1123.8|1122.8|1123.4|1122.4|0
1649902210000|2022-04-14 02:10:10|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649902260000|2022-04-14 02:11:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1649902290000|2022-04-14 02:11:30|1123.9|1122.4|1124.3|1122.8|1124.3|1122.8|1123.9|1122.4|1
1649902330000|2022-04-14 02:12:10|1124|1123|1124|1123|1124|1123|1124|1123|0
1649902340000|2022-04-14 02:12:20|1124.2|1122.7|1124.3|1122.8|1124.3|1122.9|1123.9|1122.7|0
1649902350000|2022-04-14 02:12:30|1124|1123|1124|1123|1124|1123|1124|1123|0
1649902360000|2022-04-14 02:12:40|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1649902390000|2022-04-14 02:13:10|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|0
1649902400000|2022-04-14 02:13:20|1124|1123|1123.9|1122.9|1124|1123|1123.9|1122.9|0
1649902430000|2022-04-14 02:13:50|1123.8|1122.3|1123.7|1122.7|1123.8|1122.7|1123.7|1122.3|1
1649902440000|2022-04-14 02:14:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1649902470000|2022-04-14 02:14:30|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|0
1649902500000|2022-04-14 02:15:00|1123.6|1122.6|1123.7|1122.7|1123.9|1122.7|1123.6|1122.3|0
1649902530000|2022-04-14 02:15:30|1124|1122.5|1124.1|1122.6|1124.1|1122.6|1124|1122.5|0
1649902540000|2022-04-14 02:15:40|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1649902550000|2022-04-14 02:15:50|1123.8|1122.3|1123.9|1122.4|1123.9|1122.4|1123.8|1122.3|0
1649902610000|2022-04-14 02:16:50|1123.8|1122.3|1123.5|1122.5|1123.8|1122.5|1123.5|1122.3|0
1649902620000|2022-04-14 02:17:00|1123.6|1122.6|1123.9|1122.4|1123.9|1122.6|1123.6|1122.4|0
1649902630000|2022-04-14 02:17:10|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.1|1122.4|0
1649902640000|2022-04-14 02:17:20|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1649902680000|2022-04-14 02:18:00|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|0
1649902690000|2022-04-14 02:18:10|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1649902700000|2022-04-14 02:18:20||1122.4||1122.4||1122.4||1122.4|1
1649902720000|2022-04-14 02:18:40|||||||||1
1649902730000|2022-04-14 02:18:50|1123.3|1122.3|1123.2|1122.6|1123.3|1122.6|1123.2|1122.3|1
1649902740000|2022-04-14 02:19:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1
1649902790000|2022-04-14 02:19:50|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1649902800000|2022-04-14 02:20:00|1123.2|1122.6|1124.4|1122.9|1124.4|1122.9|1123.2|1122.6|1
1649902810000|2022-04-14 02:20:10|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1649902830000|2022-04-14 02:20:30|1123.8|1122.7|1124.6|1123.1|1124.6|1123.1|1123.7|1122.7|1
1649902840000|2022-04-14 02:20:40|1124.2|1123.6|1124.4|1123.8|1124.4|1123.8|1124.2|1123.6|0
1649902850000|2022-04-14 02:20:50|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|1
1649902860000|2022-04-14 02:21:00|1124.7|1124.1|1124.8|1123.3|1125.1|1124.1|1124.7|1123.3|70
1649902870000|2022-04-14 02:21:10|||||||||150
1649902880000|2022-04-14 02:21:20|1125.3|1123.8|1125.1|1123.6|1125.3|1123.8|1125.1|1123.6|78
1649902900000|2022-04-14 02:21:40|1125.2|1123.7|1125.5|1124|1125.5|1124|1125|1123.7|0
1649902910000|2022-04-14 02:21:50|1124.4|1123.8|1125.7|1124.2|1125.7|1124.2|1124.4|1123.8|1
1649902920000|2022-04-14 02:22:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1649902930000|2022-04-14 02:22:10|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|0
1649902940000|2022-04-14 02:22:20|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1649902960000|2022-04-14 02:22:40|1125.5|1124.9|1126.3|1124.8|1126.3|1124.9|1125.5|1124.8|0
1649902970000|2022-04-14 02:22:50|1126.1|1124.6|1125.7|1124.7|1126.1|1124.7|1125.7|1124.6|1
1649903010000|2022-04-14 02:23:30|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|4
1649903020000|2022-04-14 02:23:40|1126.1|1125.1|1125.7|1124.7|1126.1|1125.1|1125.7|1124.7|1
1649903030000|2022-04-14 02:23:50|1125.6|1124.6|1125.3|1124.3|1125.6|1124.6|1125.3|1124.3|3
1649903040000|2022-04-14 02:24:00|1125.2|1124.6|1126|1124.5|1126|1124.6|1125.2|1124.5|0
1649903060000|2022-04-14 02:24:20|||||||||1
1649903170000|2022-04-14 02:26:10|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1
1649903180000|2022-04-14 02:26:20|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1649903210000|2022-04-14 02:26:50|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1649903250000|2022-04-14 02:27:30|1125.2|1124.2|1124.9|1124.3|1125.2|1124.3|1124.9|1124.1|0
1649903270000|2022-04-14 02:27:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1649903450000|2022-04-14 02:30:50|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1649903460000|2022-04-14 02:31:00|1124.6|1123.6|1124.6|1123.1|1124.7|1123.6|1124.4|1123.1|0
1649903470000|2022-04-14 02:31:10|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1649903480000|2022-04-14 02:31:20|1124.9||1124.9||1124.9||1124.9||0
1649903500000|2022-04-14 02:31:40|1124.7|1123.2|1124.9|1123.4|1124.9|1123.4|1124.7|1123.2|0
1649903520000|2022-04-14 02:32:00|1124.8|1123.3|1124.9|1123.4|1124.9|1123.4|1124.8|1123.3|0
1649903530000|2022-04-14 02:32:10|1124.8|1123.3|1124.8|1123.3|1124.9|1123.4|1124.8|1123.3|0
1649903540000|2022-04-14 02:32:20|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.8|1123.3|0
1649903550000|2022-04-14 02:32:30|1124.8|1123.3|1124.9|1123.4|1124.9|1123.4|1124.8|1123.3|0
1649903560000|2022-04-14 02:32:40|1124.6|1123.6|1124.6|1124|1124.6|1124|1124.6|1123.6|0
1649903570000|2022-04-14 02:32:50|1124.9|1124.3|1125.4|1124.4|1125.4|1124.6|1124.9|1124.3|1
1649903580000|2022-04-14 02:33:00|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1649903670000|2022-04-14 02:34:30|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1649903690000|2022-04-14 02:34:50|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1649903700000|2022-04-14 02:35:00|1125.4|1124.8|1125.7|1124.7|1125.7|1124.8|1125.4|1124.7|1
1649903830000|2022-04-14 02:37:10|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1649903840000|2022-04-14 02:37:20|1125.7|1125.1|1125.8|1125.2|1125.8|1125.2|1125.7|1125.1|1
1649903850000|2022-04-14 02:37:30|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1649903880000|2022-04-14 02:38:00|1126.7|1125.7|1126.7|1125.7|1126.7|1125.9|1126.5|1125.7|2
1649903950000|2022-04-14 02:39:10|1126.9|1126.1|1127.5|1126.5|1127.5|1126.7|1126.9|1125.9|2
1649903960000|2022-04-14 02:39:20|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1649903970000|2022-04-14 02:39:30|1127.5|1126.5|1127.4|1126.8|1127.5|1126.8|1127.4|1126.5|0
1649904000000|2022-04-14 02:40:00|1127.6|1126.1|1127.5|1126.5|1127.6|1126.5|1127.4|1126.1|0
1649904010000|2022-04-14 02:40:10|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1649904030000|2022-04-14 02:40:30|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1649904040000|2022-04-14 02:40:40|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1649904060000|2022-04-14 02:41:00|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|0
1649904090000|2022-04-14 02:41:30|1127.4|1126.4|1127.6|1126.1|1127.6|1126.6|1127.2|1126.1|0
1649904140000|2022-04-14 02:42:20|1127.3|1126.3|1127.4|1125.9|1127.6|1126.3|1127.1|1125.9|0
1649904160000|2022-04-14 02:42:40|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1649904170000|2022-04-14 02:42:50|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1649904180000|2022-04-14 02:43:00|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1649904200000|2022-04-14 02:43:20|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1649904210000|2022-04-14 02:43:30|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1649904220000|2022-04-14 02:43:40|1127.2|1126.6|1127|1126.4|1127.2|1126.6|1127|1126.2|0
1649904230000|2022-04-14 02:43:50|1126.9|1126.3|1127.1|1126.5|1127.1|1126.5|1126.9|1126.3|2
1649904240000|2022-04-14 02:44:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1649904300000|2022-04-14 02:45:00|1127.1|1126.2|1127.1|1125.6|1127.2|1126.5|1127.1|1125.6|2
1649904320000|2022-04-14 02:45:20|1127|1125.5|1127|1125.5|1127|1125.6|1126.6|1125.5|0
1649904330000|2022-04-14 02:45:30|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127|1125.5|0
1649904340000|2022-04-14 02:45:40|1126.6|1125.4|1127.1|1125.6|1127.1|1125.6|1126.6|1125.4|0
1649904350000|2022-04-14 02:45:50|1127|1125.5|1126.9|1126.3|1127|1126.3|1126.5|1125.4|0
1649904390000|2022-04-14 02:46:30|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1649904420000|2022-04-14 02:47:00|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|0
1649904430000|2022-04-14 02:47:10|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1649904490000|2022-04-14 02:48:10|1126.8|1125.8|1127.1|1125.6|1127.1|1125.8|1126.6|1125.5|1
1649904510000|2022-04-14 02:48:30|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1649904690000|2022-04-14 02:51:30|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|3
1649904720000|2022-04-14 02:52:00|1126.6|1125.6|1126.4|1125.8|1126.6|1125.8|1126.4|1125.6|0
1649904740000|2022-04-14 02:52:20|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1649904750000|2022-04-14 02:52:30|1126.4|1125.8|1126.4|1125.8|1126.5|1125.9|1126.4|1125.8|0
1649904760000|2022-04-14 02:52:40|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1
1649904780000|2022-04-14 02:53:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1649904790000|2022-04-14 02:53:10|1126.4|1125.8|1126.3|1125.7|1126.4|1125.8|1126.3|1125.7|0
1649904820000|2022-04-14 02:53:40|1126.4|1125.8|1126.3|1125.7|1126.4|1125.8|1126.3|1125.7|1
1649904830000|2022-04-14 02:53:50|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1
1649904840000|2022-04-14 02:54:00|1126.6|1125.6|1126.8|1125.8|1126.8|1125.8|1126.6|1125.6|0
1649904860000|2022-04-14 02:54:20|||||||||2
1649904890000|2022-04-14 02:54:50|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1649904930000|2022-04-14 02:55:30|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1649904960000|2022-04-14 02:56:00|1126.4|1125.8|1126.3|1125.7|1126.4|1125.8|1126.3|1125.7|0
1649904980000|2022-04-14 02:56:20|1126.2|1125.6|1126|1125.4|1126.5|1125.7|1126|1125.4|0
1649905000000|2022-04-14 02:56:40|1126.9|1125.8|1126.8|1125.8|1126.9|1125.8|1126.8|1125.8|3
1649905010000|2022-04-14 02:56:50|1126.4|1125.4|1126.4|1125.4|1126.5|1125.5|1126.2|1125.2|0
1649905030000|2022-04-14 02:57:10|1126.2|1125.2|1126.3|1125.3|1126.6|1125.4|1126.2|1125.1|0
1649905040000|2022-04-14 02:57:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1649905090000|2022-04-14 02:58:10|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|4
1649905100000|2022-04-14 02:58:20|1126.5|1125.5|1127.1|1125.6|1127.1|1125.6|1126.5|1125.5|0
1649905130000|2022-04-14 02:58:50|1127|1125.5|1127|1125.5|1127.1|1125.6|1126.9|1125.4|0
1649905200000|2022-04-14 03:00:00|1126.3|1124.8|1126.8|1125.3|1126.9|1125.4|1126.3|1124.8|2
1649905210000|2022-04-14 03:00:10|1126.7|1126.1|1126.9|1126.3|1127.2|1126.3|1126.7|1125.7|1
1649905220000|2022-04-14 03:00:20|1127|1126|1126.7|1125.7|1127|1126.1|1126.7|1125.7|1
1649905230000|2022-04-14 03:00:30|1126.8|1125.8|1127.1|1125.6|1127.1|1125.8|1126.8|1125.6|0
1649905240000|2022-04-14 03:00:40|1126.9|1126.1|1126.9|1126.3|1126.9|1126.3|1126.9|1126.1|0
1649905250000|2022-04-14 03:00:50|1127|1126|1127|1126|1127.2|1126|1127|1125.7|0
1649905260000|2022-04-14 03:01:00|1127.2|1125.7|1127.1|1125.6|1127.2|1125.8|1126.8|1125.5|0
1649905270000|2022-04-14 03:01:10|1127|1125.5|1126.8|1125.8|1127|1125.8|1126.7|1125.5|0
1649905280000|2022-04-14 03:01:20|1126.9|1125.9|1127|1125.5|1127|1126.1|1126.7|1125.5|0
1649905290000|2022-04-14 03:01:30|1126.8|1125.8|1126.7|1125.7|1127|1125.8|1126.7|1125.5|0
1649905300000|2022-04-14 03:01:40|1126.2|1125.6|1126.8|1125.8|1126.8|1125.8|1126.2|1125.5|0
1649905310000|2022-04-14 03:01:50|1126.7|1126.1|1127|1126|1127|1126.1|1126.7|1126|0
1649905320000|2022-04-14 03:02:00|1126.6|1125.9|1127|1126|1127|1126|1126.6|1125.9|0
1649905330000|2022-04-14 03:02:10|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1649905340000|2022-04-14 03:02:20|1127|1126.4|1127.2|1125.7|1127.7|1126.4|1127|1125.7|1
1649905350000|2022-04-14 03:02:30|1126.8|1126.2|1127.5|1126|1127.5|1126.2|1126.8|1125.7|0
1649905360000|2022-04-14 03:02:40|1127.2|1126.2|1127.4|1126.4|1127.4|1126.4|1127.2|1126.2|0
1649905370000|2022-04-14 03:02:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1
1649905380000|2022-04-14 03:03:00|1127.9|1126.4|1127.8|1126.3|1127.9|1126.4|1127.8|1126.3|1
1649905410000|2022-04-14 03:03:30|1127.3|1126.7|1127.9|1126.9|1127.9|1126.9|1127.2|1126|8
1649905420000|2022-04-14 03:03:40|1128.1|1127.1|1127.9|1126.9|1128.1|1127.2|1127.8|1126.6|0
1649905440000|2022-04-14 03:04:00|1127.6|1127|1127.6|1127|1127.7|1127.1|1127.5|1126.5|2
1649905450000|2022-04-14 03:04:10|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1
1649905460000|2022-04-14 03:04:20|1127.7|1126.2|1128.1|1126.6|1128.1|1126.6|1127.6|1126.2|1
1649905470000|2022-04-14 03:04:30|1127.9|1126.9|1128|1127|1128|1127|1127.9|1126.9|0
1649905480000|2022-04-14 03:04:40|1127.8|1127.2|1128.6|1128|1128.6|1128|1127.8|1127.2|5
1649905490000|2022-04-14 03:04:50|1128.7|1127.7|1128|1127|1128.8|1128|1128|1127|0
1649905510000|2022-04-14 03:05:10|1127.6|1126.2|1127.2|1126.2|1127.6|1126.2|1127.2|1126.2|17
1649905520000|2022-04-14 03:05:20|1127.4|1126.4|1128|1127|1128.2|1127|1127.4|1126.1|2
1649905530000|2022-04-14 03:05:30|1127.9|1126.9|1128|1126.5|1128.1|1126.9|1127.9|1126.5|0
1649905540000|2022-04-14 03:05:40|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1649905550000|2022-04-14 03:05:50|1128.6|1127.1|1128.2|1127.2|1128.6|1127.5|1128|1127.1|2
1649905560000|2022-04-14 03:06:00|1128.3|1126.8|1128|1127|1128.3|1127.3|1127.9|1126.7|0
1649905570000|2022-04-14 03:06:10|1127.6|1127.2|1128.6|1127.6|1128.6|1127.6|1127.6|1127.1|2
1649905580000|2022-04-14 03:06:20|1128.5|1127.9|1128.4|1127.8|1128.7|1127.9|1128.4|1127.7|0
1649905590000|2022-04-14 03:06:30|1128.5|1127.5|1128.8|1127.8|1128.8|1127.9|1128.4|1127.3|2
1649905600000|2022-04-14 03:06:40|1128.9|1128.3|1129|1127.5|1129.2|1128.3|1128.9|1127.5|1
1649905610000|2022-04-14 03:06:50|1128.6|1128|1128.9|1127.9|1128.9|1128.1|1128.6|1127.9|0
1649905620000|2022-04-14 03:07:00|1129|1127.5|1129.1|1127.6|1129.1|1127.9|1128.9|1127.5|1
1649905630000|2022-04-14 03:07:10|1129.2|1128.5|1129.2|1127.7|1129.6|1128.5|1129.1|1127.7|0
1649905640000|2022-04-14 03:07:20|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|0
1649905660000|2022-04-14 03:07:40|1129.2|1127.7|1129.1|1127.6|1129.2|1127.7|1129.1|1127.6|0
1649905680000|2022-04-14 03:08:00|1129|1128|1129.3|1127.8|1129.3|1128|1129|1127.8|0
1649905690000|2022-04-14 03:08:10|1129.2|1127.7|1129.1|1128.5|1129.4|1128.8|1129|1127.7|0
1649905710000|2022-04-14 03:08:30|1129.2|1128.2|1129.3|1127.8|1129.3|1128.2|1129.2|1127.8|0
1649905720000|2022-04-14 03:08:40|1129.2|1128.6|1129.3|1127.8|1129.6|1128.6|1129.2|1127.8|0
1649905730000|2022-04-14 03:08:50|1129|1128.4|1129.1|1128.5|1129.4|1128.5|1129|1128.2|0
1649905740000|2022-04-14 03:09:00|1129.4|1128.8|1130|1129.4|1130|1129.4|1129.3|1128.2|8
1649905750000|2022-04-14 03:09:10|1130.3|1129.7|1130.6|1130|1130.8|1130.2|1129.8|1128.6|8
1649905760000|2022-04-14 03:09:20|1131.1|1130.1|1130.9|1130.3|1131.1|1130.3|1130.9|1130.1|3
1649905770000|2022-04-14 03:09:30|1131.1|1130.1|1131.8|1131.2|1131.9|1131.3|1130.7|1130.1|17
1649905780000|2022-04-14 03:09:40|1131.9|1131.3|1132.7|1131.7|1133.1|1132.5|1131.9|1131.3|3
1649905790000|2022-04-14 03:09:50|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|1
1649905800000|2022-04-14 03:10:00|1131.9|1131.3|1132.3|1131.3|1132.6|1131.4|1131.6|1130.8|3
1649905810000|2022-04-14 03:10:10|1132.1|1131.5|1132.1|1131.5|1132.3|1131.5|1132.1|1131.3|0
1649905820000|2022-04-14 03:10:20|1132.3|1131.3|1132.2|1131.6|1132.3|1131.6|1132.1|1131.3|0
1649905830000|2022-04-14 03:10:30|1132.1|1131.5|1132.2|1131.6|1132.3|1131.7|1132.1|1131.5|1
1649905840000|2022-04-14 03:10:40|1132|1131.4|1132.5|1131.5|1132.5|1131.5|1131.7|1131.1|5
1649905850000|2022-04-14 03:10:50|1132.2|1131.6|1132.1|1131.5|1132.2|1131.6|1132.1|1131.5|0
1649905860000|2022-04-14 03:11:00|1132.4|1130.9|1131|1130|1132.4|1131.1|1131|1129.8|13
1649905870000|2022-04-14 03:11:10|1131.1|1130.1|1131.9|1131.3|1132.1|1131.3|1131.1|1130.1|2
1649905880000|2022-04-14 03:11:20|1131.8|1131.2|1131.8|1130.8|1131.8|1131.2|1131.8|1130.8|0
1649905890000|2022-04-14 03:11:30|1131.7|1130.7|1131.2|1130.2|1131.7|1130.7|1131.2|1130.2|0
1649905900000|2022-04-14 03:11:40|1131.9|1131.3|1131.8|1130.8|1132.1|1131.3|1131.8|1130.8|5
1649905910000|2022-04-14 03:11:50|1131.7|1130.7|1131.8|1131.2|1131.8|1131.2|1131.6|1130.7|0
1649905920000|2022-04-14 03:12:00|1131.7|1130.8|1131.7|1131.1|1131.7|1131.1|1131.7|1130.8|4
1649905930000|2022-04-14 03:12:10|1131.8|1131.2|1131.5|1130.9|1131.8|1131.2|1131.5|1130.9|1
1649905940000|2022-04-14 03:12:20|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1
1649905950000|2022-04-14 03:12:30|1131.3|1130.7|1131.9|1131.3|1131.9|1131.3|1131.3|1130.6|4
1649905960000|2022-04-14 03:12:40|1132|1131.4|1131.8|1130.8|1132|1131.4|1131.8|1130.8|2
1649905970000|2022-04-14 03:12:50|1132.4|1130.9|1132.2|1130.7|1132.4|1130.9|1132.2|1130.7|0
1649905980000|2022-04-14 03:13:00|1131.7|1130.6|1131|1130.4|1131.7|1130.6|1131|1130.4|1
1649905990000|2022-04-14 03:13:10|1131.1|1129.6|1130.9|1130.3|1131.1|1130.3|1130.9|1129.6|0
1649906000000|2022-04-14 03:13:20|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|1
1649906010000|2022-04-14 03:13:30|1131.1|1130.5|1131.1|1130.5|1131.3|1130.6|1131|1130.3|1
1649906020000|2022-04-14 03:13:40|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1649906030000|2022-04-14 03:13:50|1130.7|1129.7|1130.5|1129.5|1130.7|1129.9|1130.5|1129.5|1
1649906040000|2022-04-14 03:14:00|1130.6|1129.6|1130.6|1130|1131|1130.3|1130.4|1129.6|1
1649906050000|2022-04-14 03:14:10|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.6|1130|0
1649906060000|2022-04-14 03:14:20|1130.7|1130.1|1130.8|1129.8|1130.9|1130.3|1130.7|1129.7|0
1649906070000|2022-04-14 03:14:30|1130.7|1129.7|1130.9|1129.4|1130.9|1129.7|1130.7|1129.4|0
1649906090000|2022-04-14 03:14:50|||||||||1
1649906100000|2022-04-14 03:15:00|1130.8|1129.3|1130.5|1129|1130.9|1129.6|1130.2|1129|9
1649906120000|2022-04-14 03:15:20|1129.8|1128.8|1130.1|1129.1|1130.1|1129.1|1129.8|1128.8|3
1649906130000|2022-04-14 03:15:30|1129.8|1129.2|1130|1129|1130.1|1129.2|1129.8|1129|1
1649906140000|2022-04-14 03:15:40|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|0
1649906150000|2022-04-14 03:15:50|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|0
1649906160000|2022-04-14 03:16:00|1129.6|1128.6|1129.6|1128.6|1129.8|1128.6|1129.5|1128.3|0
1649906170000|2022-04-14 03:16:10|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|0
1649906190000|2022-04-14 03:16:30|1129.7|1128.7|1129.5|1128.9|1129.7|1128.9|1129.5|1128.7|0
1649906200000|2022-04-14 03:16:40|1129.9|1128.8|1129.8|1128.8|1129.9|1128.8|1129.8|1128.8|0
1649906220000|2022-04-14 03:17:00|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|0
1649906230000|2022-04-14 03:17:10|1129.7|1128.7|1129.7|1129.1|1129.7|1129.1|1129.7|1128.7|2
1649906240000|2022-04-14 03:17:20|1129.6|1129|1129.8|1128.8|1129.8|1129|1129.6|1128.8|0
1649906250000|2022-04-14 03:17:30|1129.5|1128.9|1129.8|1128.8|1129.8|1128.9|1129.4|1128.8|1
1649906260000|2022-04-14 03:17:40|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|0
1649906280000|2022-04-14 03:18:00|1129.8|1129.2|1129.9|1129.3|1130.3|1129.4|1129.8|1129.2|6
1649906290000|2022-04-14 03:18:10|1130.3|1129.1|1129.9|1129.3|1130.3|1129.3|1129.9|1129.1|0
1649906330000|2022-04-14 03:18:50|1130.3||1130.3||1130.3||1130.3||0
1649906340000|2022-04-14 03:19:00|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|2
1649906350000|2022-04-14 03:19:10|1130.6|1129.1|1130.5|1129.5|1130.6|1129.5|1130.5|1129.1|0
1649906360000|2022-04-14 03:19:20|1130.4|1129.4|1130.6|1129.1|1130.6|1129.4|1130.4|1129.1|0
1649906390000|2022-04-14 03:19:50|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|0
1649906400000|2022-04-14 03:20:00|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|0
1649906410000|2022-04-14 03:20:10|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|0
1649906420000|2022-04-14 03:20:20|1130.1|1129.1|1129.9|1129.3|1130.1|1129.3|1129.9|1129.1|0
1649906430000|2022-04-14 03:20:30|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1
1649906440000|2022-04-14 03:20:40|1130.3|1129.3|1129.9|1129.3|1130.3|1129.3|1129.9|1129.3|0
1649906450000|2022-04-14 03:20:50|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1
1649906460000|2022-04-14 03:21:00|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|0
1649906470000|2022-04-14 03:21:10|1130|1129.4|1129.8|1129.2|1130|1129.4|1129.8|1129.2|0
1649906480000|2022-04-14 03:21:20|1129.9|1129.3|1129.9|1129.3|1130.5|1129.3|1129.9|1129|0
1649906500000|2022-04-14 03:21:40|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|0
1649906510000|2022-04-14 03:21:50|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|0
1649906530000|2022-04-14 03:22:10|1130|1129.4|1129.9|1129.3|1130|1129.4|1129.9|1129.3|0
1649906540000|2022-04-14 03:22:20|1130.2|1129.2|1130.6|1129.1|1130.6|1129.2|1130.2|1129|0
1649906550000|2022-04-14 03:22:30|1130.5|1129|1130.6|1129.1|1130.6|1129.1|1130.5|1129|0
1649906560000|2022-04-14 03:22:40|1130.5|1129|1130.5|1129|1130.5|1129.3|1129.9|1128.9|0
1649906570000|2022-04-14 03:22:50|1130.6|1129.1|1130.4|1129.4|1130.6|1129.4|1130.4|1129.1|0
1649906580000|2022-04-14 03:23:00|1130.7|1129.2|1131.1|1129.6|1131.1|1129.6|1130.7|1129.2|0
1649906590000|2022-04-14 03:23:10|1131|1129.5|1132.1|1131.1|1132.1|1131.1|1131|1129.5|4
1649906600000|2022-04-14 03:23:20|1132.2|1130.7|1132.3|1130.8|1132.4|1130.9|1132.2|1130.7|151
1649906610000|2022-04-14 03:23:30|1132.1|1131.1|1132.4|1131.4|1132.4|1131.4|1131.9|1131.1|1
1649906620000|2022-04-14 03:23:40|1132.2|1131.6|1132.3|1131.7|1132.3|1131.7|1132.2|1131.6|0
1649906640000|2022-04-14 03:24:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1
1649906670000|2022-04-14 03:24:30|1132.8|1131.3|1132.9|1131.4|1133|1131.8|1132.4|1131.3|1
1649906680000|2022-04-14 03:24:40|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|0
1649906690000|2022-04-14 03:24:50|1132.9|1132.3|1133.6|1132.6|1133.6|1132.6|1132.9|1132.3|3
1649906710000|2022-04-14 03:25:10|1133.5|1132.5|1133.5|1132.5|1133.5|1132.7|1133.3|1132.5|0
1649906720000|2022-04-14 03:25:20|1133.4|1132.8|1133.5|1132.9|1133.5|1132.9|1133.4|1132.8|0
1649906730000|2022-04-14 03:25:30|1133.7|1133.1|1134.1|1132.6|1134.1|1133.1|1133.5|1132.6|1
1649906750000|2022-04-14 03:25:50|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|0
1649906760000|2022-04-14 03:26:00|1133.8|1132.8|1133.9|1132.9|1133.9|1132.9|1133.8|1132.8|0
1649906770000|2022-04-14 03:26:10|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|0
1649906780000|2022-04-14 03:26:20|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|0
1649906800000|2022-04-14 03:26:40|1133.8|1133.2|1134|1133|1134|1133.2|1133.8|1133|1
1649906820000|2022-04-14 03:27:00|1133.8|1133.2|1133.8|1133.2|1134.1|1133.2|1133.8|1133|0
1649906830000|2022-04-14 03:27:10|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|0
1649906840000|2022-04-14 03:27:20|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1
1649906860000|2022-04-14 03:27:40|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1649906870000|2022-04-14 03:27:50|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|0
1649906900000|2022-04-14 03:28:20|1133.9|1133.3|1134|1133.4|1134|1133.4|1133.9|1133.3|1
1649906920000|2022-04-14 03:28:40|1133.9|1133.3|1133.5|1132.9|1133.9|1133.3|1133.5|1132.9|3
1649906930000|2022-04-14 03:28:50|1133.7|1132.7|1133.6|1132.6|1133.7|1132.7|1133.5|1132.5|1
1649906960000|2022-04-14 03:29:20|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|0
1649906990000|2022-04-14 03:29:50|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|0
1649907000000|2022-04-14 03:30:00|1133.3|1132.7|1133.5|1132.5|1133.5|1132.7|1132.9|1132.1|2
1649907010000|2022-04-14 03:30:10|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|0
1649907020000|2022-04-14 03:30:20|1133.7|1132.7|1133.6|1132.6|1133.9|1132.7|1133.6|1132.4|0
1649907030000|2022-04-14 03:30:30|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|0
1649907090000|2022-04-14 03:31:30|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|0
1649907110000|2022-04-14 03:31:50|1133.6|1132.6|1134.4|1132.9|1134.4|1132.9|1133.6|1132.6|1
1649907120000|2022-04-14 03:32:00|1134|1132.5|1134|1132.5|1134.1|1132.6|1134|1132.5|0
1649907130000|2022-04-14 03:32:10|1134.1|1132.6|1134.2|1132.7|1134.2|1132.7|1134.1|1132.6|0
1649907140000|2022-04-14 03:32:20|1134|1133|1134|1133|1134|1133|1134|1133|0
1649907150000|2022-04-14 03:32:30|1134.1|1133.1|1134|1133|1134.1|1133.1|1134|1133|0
1649907180000|2022-04-14 03:33:00|1133.8|1133.2|1133.8|1132.3|1133.8|1133.2|1133.7|1132.3|1
1649907210000|2022-04-14 03:33:30|1133.9|1133.3|1133.8|1132.3|1133.9|1133.3|1133.8|1132.3|0
1649907230000|2022-04-14 03:33:50|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|0
1649907240000|2022-04-14 03:34:00|1134.1|1132.6|1134|1132.5|1134.1|1132.6|1134|1132.5|0
1649907270000|2022-04-14 03:34:30|1133.6|1133|1134|1132.5|1134|1133|1133.6|1132.5|0
1649907300000|2022-04-14 03:35:00|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|0
1649907310000|2022-04-14 03:35:10|1133.8|1132.8|1133.9|1132.9|1133.9|1133.1|1133.7|1132.8|1
1649907330000|2022-04-14 03:35:30|1134|1132.5|1133.8|1132.8|1134|1132.8|1133.8|1132.5|0
1649907350000|2022-04-14 03:35:50|1133.7|1132.7|1133.8|1132.8|1133.8|1132.8|1133.7|1132.7|0
1649907370000|2022-04-14 03:36:10|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|0
1649907380000|2022-04-14 03:36:20|1133.8|1132.8|1134|1132.5|1134|1132.8|1133.8|1132.5|0
1649907390000|2022-04-14 03:36:30|||||||||5
1649907420000|2022-04-14 03:37:00|1134.1|1132.6|1133.9|1132.9|1134.1|1132.9|1133.9|1132.6|0
1649907460000|2022-04-14 03:37:40|1133.1|1132.1|1133.1|1131.6|1133.1|1132.1|1133.1|1131.6|3
1649907470000|2022-04-14 03:37:50|1133|1131.5|1132.8|1131.3|1133.1|1131.7|1132.7|1131.3|0
1649907480000|2022-04-14 03:38:00|1132.9|1131.4|1132.8|1131.3|1132.9|1131.4|1132.8|1131.3|0
1649907500000|2022-04-14 03:38:20|1132.9|1131.4|1133|1131.5|1133|1131.5|1132.9|1131.4|0
1649907510000|2022-04-14 03:38:30|1132.9|1131.4|1133|1131.5|1133|1131.5|1132.9|1131.4|0
1649907520000|2022-04-14 03:38:40|1133.1|1131.6|1133.1|1131.6|1133.2|1131.7|1133.1|1131.6|5
1649907530000|2022-04-14 03:38:50|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|0
1649907540000|2022-04-14 03:39:00|1132.8|1131.8|1133.1|1131.6|1133.1|1131.9|1132.7|1131.6|0
1649907550000|2022-04-14 03:39:10|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|0
1649907590000|2022-04-14 03:39:50||1132||1132||1132||1132|0
1649907600000|2022-04-14 03:40:00|1132.7|1131.7|1132.5|1131.9|1132.7|1131.9|1132.5|1131.7|0
1649907610000|2022-04-14 03:40:10||1131.5||1131.5||1131.5||1131.5|0
1649907650000|2022-04-14 03:40:50|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|0
1649907670000|2022-04-14 03:41:10|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|0
1649907750000|2022-04-14 03:42:30|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|0
1649907780000|2022-04-14 03:43:00|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|0
1649907790000|2022-04-14 03:43:10|1132|1131.4|1132|1131.4|1132|1131.4|1132|1131.4|0
1649907910000|2022-04-14 03:45:10|1131.9|1131.3|1132|1131|1132|1131.3|1131.9|1131|1
1649907930000|2022-04-14 03:45:30|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|2
1649907940000|2022-04-14 03:45:40|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.6|1130.6|0
1649907970000|2022-04-14 03:46:10|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|0
1649908000000|2022-04-14 03:46:40|1131.7|1130.2|1131.1|1130.5|1131.7|1130.5|1131.1|1130.2|0
1649908070000|2022-04-14 03:47:50||1130.1||1130.1||1130.1||1130.1|2
1649908080000|2022-04-14 03:48:00|1130.8|1130.2|1131.6|1130.6|1131.6|1130.6|1130.8|1130.1|2
1649908090000|2022-04-14 03:48:10|1131.2||1131.2||1131.2||1131.2||0
1649908100000|2022-04-14 03:48:20|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|0
1649908120000|2022-04-14 03:48:40|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|0
1649908140000|2022-04-14 03:49:00|1131.8|1130.3|1132|1131|1132|1131.1|1131.5|1130.3|0
1649908150000|2022-04-14 03:49:10|1131.3|1130.7|1131.2|1130.6|1131.3|1130.7|1131.2|1130.6|1
1649908160000|2022-04-14 03:49:20|1131.3|1129.8|1130.8|1129.3|1131.3|1129.8|1130.7|1129.2|5
1649908170000|2022-04-14 03:49:30|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|0
1649908200000|2022-04-14 03:50:00|1130.5|1129.5|1130.1|1129.5|1130.5|1129.5|1130.1|1129.5|0
1649908260000|2022-04-14 03:51:00|1129.9|1129.3|1130.1|1128.6|1130.1|1129.3|1129.5|1128.5|4
1649908270000|2022-04-14 03:51:10|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|0
1649908280000|2022-04-14 03:51:20|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1
1649908290000|2022-04-14 03:51:30|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|0
1649908300000|2022-04-14 03:51:40|1130.2|1128.7|1130.4|1128.9|1130.5|1129|1130.2|1128.7|1
1649908340000|2022-04-14 03:52:20|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|0
1649908350000|2022-04-14 03:52:30|1129.9|1128.9|1130.2|1128.7|1130.3|1129|1129.9|1128.7|0
1649908360000|2022-04-14 03:52:40|1130|1129|1130|1129|1130|1129|1130|1129|0
1649908370000|2022-04-14 03:52:50|1130.1|1129.1|1130.1|1129.1|1130.3|1129.1|1130.1|1128.8|0
1649908380000|2022-04-14 03:53:00|1130|1129|1130|1129|1130|1129|1130|1129|0
1649908400000|2022-04-14 03:53:20|1129.8|1128.8|1129.7|1128.7|1129.8|1128.8|1129.7|1128.7|1
1649908410000|2022-04-14 03:53:30|1128.9|1128.3|1129.3|1128.3|1129.3|1128.3|1128.9|1128.3|3
1649908430000|2022-04-14 03:53:50|1128.9|1127.4|1129.1|1127.6|1129.1|1127.6|1128.9|1127.4|4
1649908450000|2022-04-14 03:54:10|1128.9|1127.9|1129|1127.5|1129.1|1127.9|1128.4|1127.5|1
1649908460000|2022-04-14 03:54:20|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1649908470000|2022-04-14 03:54:30|1129|1127.5|1128.5|1127|1129|1127.9|1128.5|1127|0
1649908500000|2022-04-14 03:55:00|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1649908510000|2022-04-14 03:55:10|1128.5|1127.5|1128.6|1127.6|1128.6|1127.6|1128.2|1127.5|1
1649908530000|2022-04-14 03:55:30|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1
1649908540000|2022-04-14 03:55:40|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1649908550000|2022-04-14 03:55:50|1129|1127.5|1128.8|1127.8|1129.1|1128.1|1128.7|1127.4|0
1649908580000|2022-04-14 03:56:20|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1649908590000|2022-04-14 03:56:30|1129|1127.5|1129.1|1127.6|1129.1|1127.6|1129|1127.5|0
1649908600000|2022-04-14 03:56:40|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|0
1649908610000|2022-04-14 03:56:50|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|7
1649908640000|2022-04-14 03:57:20|1128.9|1127.3|1129|1127.5|1129|1127.5|1128.9|1127.3|1
1649908650000|2022-04-14 03:57:30|1128.7|1127.7|1128.5|1127.5|1128.7|1127.7|1128.5|1127.5|0
1649908660000|2022-04-14 03:57:40|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|3
1649908670000|2022-04-14 03:57:50|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1649908680000|2022-04-14 03:58:00|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1649908690000|2022-04-14 03:58:10|1128.5|1127.5|1128.8|1127.3|1129|1127.5|1128.4|1127.3|3
1649908760000|2022-04-14 03:59:20|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1649908780000|2022-04-14 03:59:40|1128.5|1127.9|1129|1127.5|1129|1127.9|1128.5|1127.5|1
1649908840000|2022-04-14 04:00:40|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1649908850000|2022-04-14 04:00:50|1128.5|1127.5|1128.4|1127.4|1128.5|1127.5|1128.4|1127.4|0
1649908860000|2022-04-14 04:01:00|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1649908870000|2022-04-14 04:01:10|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1
1649908880000|2022-04-14 04:01:20|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|3
1649908910000|2022-04-14 04:01:50|1127.6|1127|1128.1|1126.6|1128.2|1127|1127.6|1126.5|2
1649908920000|2022-04-14 04:02:00|1128|1126.5|1127.4|1126.8|1128|1127|1127.4|1126.5|0
1649908940000|2022-04-14 04:02:20|1127.8|1126.9|1127.9|1126.9|1127.9|1126.9|1127.8|1126.9|1
1649908950000|2022-04-14 04:02:30|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1649908960000|2022-04-14 04:02:40|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1649908980000|2022-04-14 04:03:00|1127.8|1126.8|1128|1126.5|1128|1126.8|1127.8|1126.5|0
1649909010000|2022-04-14 04:03:30|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1649909020000|2022-04-14 04:03:40|1127.9|1126.4|1126.9|1125.9|1127.9|1126.4|1126.9|1125.8|0
1649909040000|2022-04-14 04:04:00|1127.5|1126|1127.4|1125.9|1127.5|1126|1127.4|1125.9|3
1649909080000|2022-04-14 04:04:40|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1649909110000|2022-04-14 04:05:10|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|4
1649909120000|2022-04-14 04:05:20|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649909130000|2022-04-14 04:05:30|1126.8|1125.3|1126.7|1125.2|1126.8|1125.3|1126.7|1125.2|1
1649909170000|2022-04-14 04:06:10|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|0
1649909250000|2022-04-14 04:07:30|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1649909310000|2022-04-14 04:08:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649909320000|2022-04-14 04:08:40|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1649909330000|2022-04-14 04:08:50|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1649909520000|2022-04-14 04:12:00|1126.1|1125.1|1126.6|1125.1|1126.6|1125.1|1126.1|1124.9|1
1649909630000|2022-04-14 04:13:50|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1649909790000|2022-04-14 04:16:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649909860000|2022-04-14 04:17:40|1126.5|1125|1126.6|1125.1|1126.6|1125.1|1126.5|1125|0
1649909940000|2022-04-14 04:19:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1649909980000|2022-04-14 04:19:40|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1
1649910000000|2022-04-14 04:20:00|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1
1649910060000|2022-04-14 04:21:00|||||||||1
1649910070000|2022-04-14 04:21:10|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1649910160000|2022-04-14 04:22:40|1127.2|1126.2|1127.2|1125.7|1127.3|1126.2|1126.8|1125.6|2
1649910200000|2022-04-14 04:23:20|1126.7||1126.7||1126.7||1126.7||0
1649910220000|2022-04-14 04:23:40|1126.9|1125.4|1126.7|1125.7|1126.9|1125.7|1126.7|1125.4|0
1649910240000|2022-04-14 04:24:00|1126.9|1125.4|1126.7|1125.7|1126.9|1125.7|1126.7|1125.4|0
1649910290000|2022-04-14 04:24:50|1126.8|1125.8|1126.6|1125.6|1126.8|1125.8|1126.6|1125.6|0
1649910330000|2022-04-14 04:25:30|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|2
1649910410000|2022-04-14 04:26:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649910480000|2022-04-14 04:28:00|1126.5|1125|1126.4|1124.9|1126.5|1125.3|1126.3|1124.9|0
1649910520000|2022-04-14 04:28:40|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1649910540000|2022-04-14 04:29:00|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1649910570000|2022-04-14 04:29:30|1126.7|1125.7|1126.7|1126.1|1126.8|1126.1|1126.7|1125.7|0
1649910580000|2022-04-14 04:29:40|1127|1126.4|1127.3|1126.3|1127.3|1126.4|1127|1126.3|0
1649910590000|2022-04-14 04:29:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1649910620000|2022-04-14 04:30:20|1127.2|1126.6|1126.9|1125.4|1127.2|1126.6|1126.9|1125.4|2
1649910650000|2022-04-14 04:30:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649910770000|2022-04-14 04:32:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1649910780000|2022-04-14 04:33:00|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|1
1649910810000|2022-04-14 04:33:30|1126.2|1125.6|1126.4|1125.4|1126.4|1125.6|1126.2|1125.4|1
1649910830000|2022-04-14 04:33:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649910840000|2022-04-14 04:34:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1649910850000|2022-04-14 04:34:10|1126.2|1125.6|1126.5|1125.5|1126.5|1125.6|1126.2|1125.5|0
1649910860000|2022-04-14 04:34:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1649910880000|2022-04-14 04:34:40|1126.2|1125.6|1126.4|1125.4|1126.4|1125.6|1126.2|1125.4|0
1649910900000|2022-04-14 04:35:00|1126.5|1125.5|1127|1125.5|1127|1125.5|1126.4|1125.4|0
1649910910000|2022-04-14 04:35:10|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1649910970000|2022-04-14 04:36:10|1126.8|1125.8|1126.9|1125.4|1127|1125.8|1126.8|1125.4|0
1649911010000|2022-04-14 04:36:50|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1649911020000|2022-04-14 04:37:00|1126.9|1125.4|1127.4|1126.4|1127.4|1126.4|1126.6|1125.4|0
1649911110000|2022-04-14 04:38:30|1127.2|1126.2|1127.3|1125.8|1127.3|1126.2|1127|1125.5|0
1649911130000|2022-04-14 04:38:50|1127.4|1125.9|1127.3|1125.8|1127.4|1125.9|1127.3|1125.8|0
1649911140000|2022-04-14 04:39:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1649911150000|2022-04-14 04:39:10|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1649911220000|2022-04-14 04:40:20|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1649911230000|2022-04-14 04:40:30|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1649911240000|2022-04-14 04:40:40|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1649911250000|2022-04-14 04:40:50|1127.3|1125.8|1127.3|1125.8|1127.4|1125.9|1127.3|1125.8|0
1649911300000|2022-04-14 04:41:40|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1649911310000|2022-04-14 04:41:50|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1649911340000|2022-04-14 04:42:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1649911350000|2022-04-14 04:42:30|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1649911410000|2022-04-14 04:43:30|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|0
1649911510000|2022-04-14 04:45:10|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1649911530000|2022-04-14 04:45:30|1127.3|1125.8|1127.1|1126.1|1127.3|1126.1|1127.1|1125.8|0
1649911540000|2022-04-14 04:45:40|1127.3|1125.8|1127.2|1126.2|1127.4|1126.2|1127.2|1125.8|0
1649911550000|2022-04-14 04:45:50|1126.9|1126.3|1127|1126|1127|1126.3|1126.9|1126|0
1649911560000|2022-04-14 04:46:00|1126.9|1126.3|1128|1127|1128.2|1127|1126.9|1126.3|4
1649911590000|2022-04-14 04:46:30|1128.2|1126.7|1127.2|1125.7|1128.2|1126.7|1127.2|1125.7|3
1649911600000|2022-04-14 04:46:40|1127.7|1126.2|1127.8|1126.3|1127.9|1126.4|1127.7|1126.2|1
1649911680000|2022-04-14 04:48:00|1127.7|1126.2|1127.5|1126|1127.7|1126.2|1127.5|1126|0
1649911720000|2022-04-14 04:48:40|1127.3|1126.3|1127.8|1126.3|1127.8|1126.3|1127.3|1126.2|0
1649911730000|2022-04-14 04:48:50|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1649911740000|2022-04-14 04:49:00|1127.5|1126|1127.7|1126.2|1127.7|1126.2|1127.5|1126|0
1649911750000|2022-04-14 04:49:10|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1649911780000|2022-04-14 04:49:40|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1649911820000|2022-04-14 04:50:20|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1649912140000|2022-04-14 04:55:40|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1649912150000|2022-04-14 04:55:50|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1649912180000|2022-04-14 04:56:20|1127.8|1126.3|1127.8|1126.3|1127.8|1126.5|1127.5|1126.3|0
1649912250000|2022-04-14 04:57:30|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1649912290000|2022-04-14 04:58:10|1126.7|1125.2|1126.6|1125.1|1126.7|1125.2|1126.6|1125.1|2
1649912370000|2022-04-14 04:59:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1649912380000|2022-04-14 04:59:40|1126.8|1125.3|1126.5|1125|1126.8|1125.3|1126.5|1125|0
1649912400000|2022-04-14 05:00:00|1126.1|1125.1|1126.4|1124.9|1126.4|1125.1|1126|1124.9|0
1649912420000|2022-04-14 05:00:20|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1649912430000|2022-04-14 05:00:30|1125.1|1123.6|1125|1124|1125.1|1124|1124.9|1123.6|6
1649912450000|2022-04-14 05:00:50|1125.1|1124.1|1125|1124|1125.4|1124.1|1125|1123.9|2
1649912460000|2022-04-14 05:01:00|1125.1|1124.1|1125.1|1124.1|1125.5|1124.1|1125.1|1124|0
1649912490000|2022-04-14 05:01:30|1125|1124|1125|1124|1125|1124|1125|1124|0
1649912510000|2022-04-14 05:01:50|1125.1|1124.1|1125.1|1124.1|1125.5|1124.2|1125.1|1124|0
1649912550000|2022-04-14 05:02:30|1124.7|1123.9|1124.8|1124.2|1124.9|1124.2|1124.7|1123.9|0
1649912560000|2022-04-14 05:02:40|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1649912610000|2022-04-14 05:03:30|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.4|1123.8|1
1649912620000|2022-04-14 05:03:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1
1649912640000|2022-04-14 05:04:00|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1649912650000|2022-04-14 05:04:10|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1649912710000|2022-04-14 05:05:10|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1649912740000|2022-04-14 05:05:40|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1649912760000|2022-04-14 05:06:00|1124.9|1123.9|1124.9|1123.9|1124.9|1124|1124.6|1123.9|0
1649912770000|2022-04-14 05:06:10|1124.6|1124|1124.6|1123.6|1124.6|1124|1124.6|1123.6|0
1649912780000|2022-04-14 05:06:20|1124.4|1123.8|1125|1123.5|1125|1123.8|1124.4|1123.5|1
1649912840000|2022-04-14 05:07:20|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1649912910000|2022-04-14 05:08:30|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1649912920000|2022-04-14 05:08:40|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1649912990000|2022-04-14 05:09:50|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1649913010000|2022-04-14 05:10:10|1124.9||1124.9||1124.9||1124.9||1
1649913020000|2022-04-14 05:10:20|1124.6|1123.6|1124.9|1123.9|1125|1124|1124.4|1123.5|0
1649913040000|2022-04-14 05:10:40|1124.8|1124.2|1124.5|1123.5|1124.8|1124.2|1124.5|1123.5|1
1649913080000|2022-04-14 05:11:20|1124.4|1123.8|1124.9|1123.9|1124.9|1123.9|1124.4|1123.8|0
1649913090000|2022-04-14 05:11:30|1125|1124|1125|1123.5|1125|1124|1124.7|1123.2|0
1649913100000|2022-04-14 05:11:40|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1649913130000|2022-04-14 05:12:10|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1649913180000|2022-04-14 05:13:00|1124.9|1124.3|1125|1124|1125|1124.4|1124.9|1123.9|0
1649913210000|2022-04-14 05:13:30|1125.5||1125.5||1125.5||1125.5||0
1649913220000|2022-04-14 05:13:40|1125.1|1124.5|1125.1|1124.5|1125.6|1124.5|1125|1123.9|0
1649913240000|2022-04-14 05:14:00|1125.4|1124.4|1125.2|1124.6|1125.4|1124.6|1125.2|1124.4|0
1649913250000|2022-04-14 05:14:10|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1649913300000|2022-04-14 05:15:00|1125.2|1124.6|1125.1|1124.1|1125.2|1124.6|1125|1124|1
1649913340000|2022-04-14 05:15:40|1125.4|1123.9|1125.1|1124.1|1125.5|1124.1|1125.1|1123.9|0
1649913350000|2022-04-14 05:15:50|1125.4|1123.9|1124.9|1124.3|1125.4|1124.3|1124.9|1123.9|0
1649913360000|2022-04-14 05:16:00|1124.7|1124.1|1124.7|1123.2|1124.7|1124.1|1124.1|1123.2|2
1649913370000|2022-04-14 05:16:10|1124.5|1123.5|1124.9|1123.4|1124.9|1123.5|1124.5|1123.3|0
1649913390000|2022-04-14 05:16:30|1125|1123.5|1124.9|1123.9|1125|1123.9|1124.9|1123.5|0
1649913400000|2022-04-14 05:16:40|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1649913420000|2022-04-14 05:17:00|1124.9|1123.4|1125|1123.5|1125|1123.6|1124.4|1123.4|0
1649913590000|2022-04-14 05:19:50|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|2
1649913600000|2022-04-14 05:20:00|1125.4|1123.9|1125|1124|1125.5|1124|1125|1123.8|0
1649913650000|2022-04-14 05:20:50|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1649913690000|2022-04-14 05:21:30|1125|1124|1125.5|1124|1125.5|1124|1125|1123.9|0
1649913730000|2022-04-14 05:22:10|1125.4|1124.4|1125.3|1124.3|1125.6|1124.4|1125.3|1124.1|1
1649913760000|2022-04-14 05:22:40|1124.6|1123.6|1124.8|1123.3|1124.8|1123.6|1124.5|1123.3|1
1649913860000|2022-04-14 05:24:20|1124.6|1123.6|1124.4|1122.9|1124.6|1123.6|1124.4|1122.9|0
1649913870000|2022-04-14 05:24:30|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1649913900000|2022-04-14 05:25:00|1124.4|1123.4|1124.3|1123.7|1124.4|1123.7|1124.3|1123.4|0
1649913910000|2022-04-14 05:25:10|1124.1|1122.6|1124.2|1122.7|1124.2|1122.7|1124.1|1122.6|1
1649913920000|2022-04-14 05:25:20|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|3
1649913930000|2022-04-14 05:25:30|1123.7|1122.2|1121.4|1120.4|1123.7|1122.2|1121.4|1120.4|5
1649913940000|2022-04-14 05:25:40|1122.7|1121.2|1121.9|1120.4|1122.8|1121.3|1121.9|1120.4|4
1649913950000|2022-04-14 05:25:50|1121.5|1120.5|1121.8|1120.3|1121.8|1120.5|1121.5|1120.3|0
1649913980000|2022-04-14 05:26:20|1121.4|1120.4|1121.8|1120.3|1121.8|1120.4|1121.4|1120.3|0
1649914080000|2022-04-14 05:28:00|1121.9|1120.4|1121.7|1120.7|1121.9|1120.7|1121.7|1120.4|0
1649914090000|2022-04-14 05:28:10|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1649914110000|2022-04-14 05:28:30|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|0
1649914130000|2022-04-14 05:28:50|1122.1|1120.6|1122.3|1120.8|1122.3|1120.8|1122.1|1120.6|0
1649914140000|2022-04-14 05:29:00|1121.8|1120.3|1121.3|1119.8|1121.8|1120.3|1121|1119.8|4
1649914150000|2022-04-14 05:29:10|1120.9|1119.9|1121|1120|1121.3|1120|1120.9|1119.8|0
1649914160000|2022-04-14 05:29:20|1120.9|1119.9|1120.6|1120|1120.9|1120|1120.6|1119.9|0
1649914170000|2022-04-14 05:29:30|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1649914180000|2022-04-14 05:29:40|1120.9|1119.9|1121.4|1119.9|1121.5|1120|1120.9|1119.9|0
1649914200000|2022-04-14 05:30:00|1121.5|1120|1121.6|1120.1|1121.7|1120.2|1121.5|1120|0
1649914210000|2022-04-14 05:30:10|1121.7|1120.2|1121.5|1120|1121.7|1120.2|1121.5|1120|0
1649914260000|2022-04-14 05:31:00|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1649914270000|2022-04-14 05:31:10|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1649914370000|2022-04-14 05:32:50|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|0
1649914390000|2022-04-14 05:33:10|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|0
1649914420000|2022-04-14 05:33:40|1121|1120.4|1121.5|1120|1121.6|1120.4|1121|1120|1
1649914490000|2022-04-14 05:34:50|1121.2|1120.2|1120.9|1119.9|1121.2|1120.2|1120.9|1119.9|0
1649914500000|2022-04-14 05:35:00|1120.7|1120.1|1120.4|1119.8|1120.9|1120.1|1120.3|1119.6|1
1649914510000|2022-04-14 05:35:10|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|0
1649914520000|2022-04-14 05:35:20|1120.6|1119.1|1120.5|1119|1120.6|1119.1|1120.5|1119|0
1649914530000|2022-04-14 05:35:30|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1649914550000|2022-04-14 05:35:50|||||||||1
1649914590000|2022-04-14 05:36:30|1120.7|1119.2|1120|1119.4|1120.7|1119.4|1120|1119.2|0
1649914600000|2022-04-14 05:36:40|1120.2|1119.6|1120.6|1119.1|1120.7|1119.6|1120.2|1119.1|2
1649914610000|2022-04-14 05:36:50|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1649914620000|2022-04-14 05:37:00|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1649914640000|2022-04-14 05:37:20|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|0
1649914650000|2022-04-14 05:37:30|1120.7|1119.2|1120.9|1119.4|1120.9|1119.4|1120.7|1119.2|0
1649914700000|2022-04-14 05:38:20|||||||||1
1649914760000|2022-04-14 05:39:20|1120.7|1119.2|1120.9|1119.4|1120.9|1119.4|1120.7|1119.2|0
1649914770000|2022-04-14 05:39:30|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|0
1649914790000|2022-04-14 05:39:50|1120.8|1119.3|1120.7|1119.2|1120.8|1119.3|1120.7|1119.2|0
1649914810000|2022-04-14 05:40:10|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|0
1649914850000|2022-04-14 05:40:50|1120.3|1119.3|1120|1119.4|1120.3|1119.4|1120|1119.3|0
1649914880000|2022-04-14 05:41:20|1120.4|1119.3|1120.2|1119.2|1120.4|1119.3|1120.2|1119.2|0
1649914890000|2022-04-14 05:41:30|1120.3|1119.3|1119.8|1119.2|1120.3|1119.3|1119.8|1119.1|0
1649914920000|2022-04-14 05:42:00|1119.6|1119|1119.5|1118.5|1119.6|1119|1119.4|1118.1|6
1649914940000|2022-04-14 05:42:20|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|0
1649914960000|2022-04-14 05:42:40|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1649914990000|2022-04-14 05:43:10|1119.2|1118.6|1118.5|1117|1119.2|1118.6|1118.2|1116.7|8
1649915000000|2022-04-14 05:43:20|1118.8|1117.3|1119.5|1118|1119.5|1118.4|1118.8|1117.3|4
1649915010000|2022-04-14 05:43:30|1119.7|1118.2|1120|1118.5|1120|1118.5|1119.7|1118.2|0
1649915020000|2022-04-14 05:43:40|1119.8|1118.8|1119.3|1118.7|1119.8|1118.8|1119.3|1118.7|0
1649915030000|2022-04-14 05:43:50|1119.4|1118.8|1120.4|1118.9|1120.4|1119|1119.4|1118.5|0
1649915050000|2022-04-14 05:44:10|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1649915090000|2022-04-14 05:44:50|1119.5|1118|1119.4|1118.8|1119.8|1118.8|1119.4|1118|2
1649915100000|2022-04-14 05:45:00|1119.3|1118.7|1119.3|1118.7|1119.4|1118.8|1119.3|1118.7|0
1649915120000|2022-04-14 05:45:20|1119.4|1118.8|1119.2|1118.2|1119.4|1118.8|1118.8|1117.5|3
1649915170000|2022-04-14 05:46:10|1118.9|1118.3|1118.4|1116.9|1119|1118.3|1118.4|1116.9|1
1649915190000|2022-04-14 05:46:30|1118.5|1117|1118.5|1117|1118.9|1117.9|1118.5|1117|2
1649915200000|2022-04-14 05:46:40|1118.3|1117.3|1118.9|1117.9|1119.1|1118.1|1118.3|1117.3|0
1649915210000|2022-04-14 05:46:50|1119|1117.5|1118.9|1117.4|1119|1117.5|1118.5|1117|1
1649915220000|2022-04-14 05:47:00|1119|1117.5|1119.4|1117.9|1119.4|1118|1118.8|1117.5|0
1649915230000|2022-04-14 05:47:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|0
1649915240000|2022-04-14 05:47:20|1119.4|1117.9|1119.5|1118|1119.5|1118|1119.4|1117.9|0
1649915250000|2022-04-14 05:47:30|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|0
1649915320000|2022-04-14 05:48:40|1119|1118.4|1119|1117.5|1119|1118.4|1119|1117.5|1
1649915370000|2022-04-14 05:49:30|1119.3|1117.8|1119.3|1118.3|1119.4|1118.3|1119|1117.8|2
1649915380000|2022-04-14 05:49:40|1119.2|1118.2|1118.9|1118.3|1119.2|1118.3|1118.9|1118.2|0
1649915420000|2022-04-14 05:50:20|1118.8|1118.2|1119.2|1118.2|1119.2|1118.2|1118.7|1117.4|2
1649915440000|2022-04-14 05:50:40|1119.3|1118.3|1119.7|1118.2|1119.8|1118.3|1119.3|1118.2|3
1649915450000|2022-04-14 05:50:50|1119.5|1118.5|1119.3|1118.3|1120.3|1118.8|1119.3|1118|3
1649915470000|2022-04-14 05:51:10|1119.5|1118|1119.7|1118.2|1119.7|1118.2|1119.5|1118|0
1649915500000|2022-04-14 05:51:40|1119.8|1118.3|1119.5|1118.5|1119.8|1118.5|1119.5|1118.3|0
1649915510000|2022-04-14 05:51:50|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1
1649915540000|2022-04-14 05:52:20|1119|1118.4|1118.7|1117.2|1119.2|1118.4|1118.7|1117.2|0
1649915550000|2022-04-14 05:52:30|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649915560000|2022-04-14 05:52:40|1119|1117.5|1118.9|1117.4|1119|1117.5|1118.9|1117.4|0
1649915610000|2022-04-14 05:53:30|1119|1117.5|1119.1|1117.6|1119.1|1117.9|1118.5|1117.5|0
1649915640000|2022-04-14 05:54:00|1119.3|1117.8|1119|1118|1119.3|1118|1119|1117.8|0
1649915650000|2022-04-14 05:54:10|1119.3|1117.8|1119.4|1117.9|1119.4|1117.9|1119.3|1117.8|0
1649915670000|2022-04-14 05:54:30|1119.1|1117.6|1118.7|1117.2|1119.1|1117.6|1118.7|1117.2|0
1649915680000|2022-04-14 05:54:40|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649915700000|2022-04-14 05:55:00|1118.6|1117.1|1118.8|1117.3|1118.9|1117.4|1118.6|1117.1|0
1649915710000|2022-04-14 05:55:10|1118.7|1117.2|1118.7|1117.2|1118.8|1117.3|1118.7|1117.2|0
1649915720000|2022-04-14 05:55:20|1118.5|1117|1117.8|1117.2|1118.5|1117.2|1117.8|1117|0
1649915730000|2022-04-14 05:55:30|1117.9|1117.3|1118.6|1117.1|1118.6|1117.3|1117.9|1117.1|1
1649915740000|2022-04-14 05:55:40|1118.8|1117.3|1118.4|1116.9|1119.3|1117.8|1118.4|1116.9|3
1649915750000|2022-04-14 05:55:50|1118|1117|1118|1117|1118|1117|1118|1117|0
1649915770000|2022-04-14 05:56:10|1118.1|1117.1|1118.5|1117|1118.5|1117.3|1117.8|1116.3|1
1649915790000|2022-04-14 05:56:30|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|0
1649915820000|2022-04-14 05:57:00|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649915850000|2022-04-14 05:57:30|1118.4|1116.9|1118.1|1116.6|1118.4|1116.9|1118.1|1116.6|0
1649915860000|2022-04-14 05:57:40|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|0
1649915870000|2022-04-14 05:57:50|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|0
1649915880000|2022-04-14 05:58:00|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1
1649915890000|2022-04-14 05:58:10|1117.5|1116|1116.9|1115.4|1117.5|1116|1116.9|1115.4|8
1649915920000|2022-04-14 05:58:40|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1649915940000|2022-04-14 05:59:00|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1649915950000|2022-04-14 05:59:10|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1649915960000|2022-04-14 05:59:20|1116.6|1116|1117.2|1115.7|1117.2|1116|1116.6|1115.6|1
1649916030000|2022-04-14 06:00:30|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.3|1115.8|0
1649916060000|2022-04-14 06:01:00|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|0
1649916070000|2022-04-14 06:01:10|1117.5|1116|1117.6|1116.1|1117.6|1116.1|1117.4|1115.9|7
1649916080000|2022-04-14 06:01:20|1117.4|1115.9|1117.4|1115.9|1117.6|1116.1|1117.4|1115.9|0
1649916090000|2022-04-14 06:01:30|1117.6|1116.1|1117.5|1116|1117.6|1116.6|1117.2|1115.9|0
1649916100000|2022-04-14 06:01:40|1117.4|1115.9|1117.5|1116|1117.5|1116|1117.4|1115.9|0
1649916120000|2022-04-14 06:02:00|1117.6|1116.1|1117.3|1115.8|1117.6|1116.1|1117.3|1115.8|2
1649916130000|2022-04-14 06:02:10|1117.4|1115.9|1117.3|1115.8|1117.4|1115.9|1117.3|1115.8|0
1649916140000|2022-04-14 06:02:20|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1649916160000|2022-04-14 06:02:40|1117.3|1115.8|1117.4|1115.9|1117.4|1115.9|1116.8|1115.8|0
1649916180000|2022-04-14 06:03:00|||||||||1
1649916200000|2022-04-14 06:03:20|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1649916230000|2022-04-14 06:03:50|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1649916270000|2022-04-14 06:04:30|1117.1|1116.1|1117.2|1116.2|1117.2|1116.2|1117.1|1116.1|0
1649916280000|2022-04-14 06:04:40|1118|1116.5|1118.3|1116.8|1118.3|1116.8|1118|1116.5|2
1649916290000|2022-04-14 06:04:50|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649916300000|2022-04-14 06:05:00|1118.3|1116.8|1118.2|1116.7|1118.3|1116.8|1118.2|1116.7|0
1649916310000|2022-04-14 06:05:10|1118.3|1116.8|1117.9|1116.9|1118.5|1117|1117.9|1116.4|0
1649916320000|2022-04-14 06:05:20|1118.1|1117.1|1118.4|1116.9|1118.4|1117.1|1118.1|1116.9|1
1649916330000|2022-04-14 06:05:30|1117.8|1117.2|1118.4|1116.9|1118.4|1117.2|1117.8|1116.9|1
1649916360000|2022-04-14 06:06:00|1118.5|1117|1118.8|1117.3|1118.8|1117.3|1118.5|1117|0
1649916370000|2022-04-14 06:06:10|1118.9|1117.4|1118.8|1117.3|1119|1117.5|1118.8|1117.3|0
1649916380000|2022-04-14 06:06:20|1118.6|1117.1|1118.1|1117.1|1118.6|1117.1|1118.1|1117.1|0
1649916390000|2022-04-14 06:06:30|1118|1117|1118.1|1116.6|1118.1|1117|1118|1116.5|0
1649916400000|2022-04-14 06:06:40|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118|1116.5|0
1649916410000|2022-04-14 06:06:50|1118.3|1116.8|1118.2|1116.7|1118.3|1116.8|1118.2|1116.7|0
1649916420000|2022-04-14 06:07:00|1118.1|1116.6|1118.2|1116.7|1118.2|1116.7|1118.1|1116.6|0
1649916450000|2022-04-14 06:07:30|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|0
1649916470000|2022-04-14 06:07:50|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|0
1649916480000|2022-04-14 06:08:00|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|0
1649916500000|2022-04-14 06:08:20|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|0
1649916510000|2022-04-14 06:08:30|1118.1|1116.6|1118.1|1116.6|1118.2|1116.7|1118.1|1116.6|0
1649916530000|2022-04-14 06:08:50|||||||||1
1649916550000|2022-04-14 06:09:10|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|0
1649916590000|2022-04-14 06:09:50|1118|1117|1118.3|1116.8|1118.3|1117|1118|1116.8|0
1649916600000|2022-04-14 06:10:00|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|4
1649916610000|2022-04-14 06:10:10|1119.1|1117.6|1118.8|1117.3|1119.1|1117.6|1118.8|1117.3|0
1649916630000|2022-04-14 06:10:30|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649916650000|2022-04-14 06:10:50|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1649916660000|2022-04-14 06:11:00|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1
1649916670000|2022-04-14 06:11:10|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1649916680000|2022-04-14 06:11:20|1119.3|1117.8|1119.2|1117.7|1119.3|1117.8|1119.1|1117.6|0
1649916710000|2022-04-14 06:11:50|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1649916720000|2022-04-14 06:12:00|1118.7|1117.7|1118.6|1117.6|1118.7|1117.7|1118.6|1117.6|0
1649916730000|2022-04-14 06:12:10|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|0
1649916740000|2022-04-14 06:12:20|1118.4|1117.4|1117.8|1116.8|1118.4|1117.4|1117.8|1116.8|2
1649916750000|2022-04-14 06:12:30|1117.9|1117.3|1117.8|1117.2|1117.9|1117.3|1117.8|1117.2|3
1649916760000|2022-04-14 06:12:40|1118|1117.4|1118.8|1117.3|1118.8|1117.5|1118|1117.3|1
1649916780000|2022-04-14 06:13:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1649916790000|2022-04-14 06:13:10|1118.8|1117.8|1119.1|1117.6|1119.1|1117.8|1118.8|1117.6|0
1649916800000|2022-04-14 06:13:20|1118.9|1117.9|1119.1|1117.6|1119.1|1117.9|1118.9|1117.6|0
1649916830000|2022-04-14 06:13:50|1118.9|1117.4|1118.6|1117.6|1118.9|1117.6|1118.6|1117.4|0
1649916840000|2022-04-14 06:14:00|1118.7|1117.1|1118.5|1117.9|1118.7|1117.9|1118.4|1117.1|0
1649916900000|2022-04-14 06:15:00|1119|1117.5|1119.1|1117.6|1119.1|1117.9|1118.9|1117.5|1
1649916910000|2022-04-14 06:15:10|1118.8|1117.8|1119|1117.5|1119.1|1117.8|1118.8|1117.5|0
1649916930000|2022-04-14 06:15:30|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1649916950000|2022-04-14 06:15:50|1118.9|1117.9|1119.5|1118|1119.5|1118|1118.9|1117.9|0
1649916960000|2022-04-14 06:16:00|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1649916990000|2022-04-14 06:16:30|1119.5|1118|1119.5|1118|1119.6|1118.1|1119.5|1118|0
1649917000000|2022-04-14 06:16:40|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1649917030000|2022-04-14 06:17:10|1119.5|1118|1119.6|1118.1|1119.6|1118.1|1119.5|1118|0
1649917040000|2022-04-14 06:17:20|1119.4|1117.9|1119|1117.5|1119.4|1117.9|1119|1117.5|0
1649917050000|2022-04-14 06:17:30|1119.1|1117.6|1119|1117.5|1119.1|1117.6|1119|1117.5|0
1649917060000|2022-04-14 06:17:40|1118.7|1117.2|1118.3|1117.3|1118.7|1117.3|1118.3|1117|0
1649917070000|2022-04-14 06:17:50|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1649917110000|2022-04-14 06:18:30|1119.7||1119.7||1119.7||1119.7||1
1649917120000|2022-04-14 06:18:40|1119.4|1118.4|1119.6|1118.1|1119.6|1118.4|1119.4|1118.1|0
1649917170000|2022-04-14 06:19:30|1119.7|1118.2|1119.6|1118.1|1120|1118.5|1119.6|1118.1|0
1649917200000|2022-04-14 06:20:00|1119.8|1118.3|1119.6|1118.1|1119.8|1118.3|1119.6|1118.1|3
1649917260000|2022-04-14 06:21:00||1118.6||1118.6||1118.6||1118.6|0
1649917270000|2022-04-14 06:21:10|1119.4|1118.8|1119.9|1118.4|1120|1118.8|1119.4|1118.4|0
1649917310000|2022-04-14 06:21:50|1119.6|1118.6|1119.3|1118.7|1119.6|1118.7|1119.3|1118.6|1
1649917320000|2022-04-14 06:22:00|1119.2|1118.6|1119.2|1118.6|1119.6|1118.6|1119.2|1118.6|0
1649917330000|2022-04-14 06:22:10|1119.5|1118.5|1119.2|1118.6|1119.5|1118.6|1119.2|1118.5|0
1649917340000|2022-04-14 06:22:20|1119.5|1118.5|1119.3|1118.7|1119.6|1118.7|1119.3|1118.5|0
1649917350000|2022-04-14 06:22:30|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1649917380000|2022-04-14 06:23:00|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1649917390000|2022-04-14 06:23:10|1120.2|1118.7|1120.1|1118.6|1120.2|1118.7|1120.1|1118.6|0
1649917400000|2022-04-14 06:23:20|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|0
1649917410000|2022-04-14 06:23:30|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.7|1118.2|0
1649917420000|2022-04-14 06:23:40|1119.7|1118.8|1119.8|1118.3|1119.8|1118.8|1119.7|1118.2|0
1649917440000|2022-04-14 06:24:00|1119.6|1118.6|1120.1|1118.6|1120.2|1119.1|1119.2|1118.5|2
1649917450000|2022-04-14 06:24:10|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649917460000|2022-04-14 06:24:20|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1649917480000|2022-04-14 06:24:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1
1649917490000|2022-04-14 06:24:50|1120|1118.5|1119.8|1118.3|1120|1118.5|1119.6|1118.1|0
1649917520000|2022-04-14 06:25:20|1119.7|1118.2|1119.4|1118.4|1119.7|1118.6|1119.2|1118.2|1
1649917530000|2022-04-14 06:25:30|1119.1|1118.1|1119|1118.4|1119.1|1118.4|1118.8|1118|0
1649917540000|2022-04-14 06:25:40|1119.2|1118.2|1119.8|1118.8|1120.1|1118.8|1118.8|1117.7|3
1649917560000|2022-04-14 06:26:00|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1649917580000|2022-04-14 06:26:20|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1649917610000|2022-04-14 06:26:50|1119|1117.5|1119|1117.5|1119.1|1117.6|1119|1117.5|0
1649917630000|2022-04-14 06:27:10|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1649917640000|2022-04-14 06:27:20|1118.7|1117.2|1118.9|1117.4|1118.9|1117.4|1118.7|1117.2|0
1649917650000|2022-04-14 06:27:30|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1649917660000|2022-04-14 06:27:40|1118.6|1117.6|1118.3|1117.3|1118.6|1117.7|1118.3|1117.3|1
1649917680000|2022-04-14 06:28:00|1118.1|1117.5|1119|1117.5|1119|1117.5|1118.1|1117.1|0
1649917690000|2022-04-14 06:28:10|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1649917710000|2022-04-14 06:28:30|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|0
1649917780000|2022-04-14 06:29:40|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1649917790000|2022-04-14 06:29:50|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|0
1649917800000|2022-04-14 06:30:00|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1
1649917810000|2022-04-14 06:30:10|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|0
1649917830000|2022-04-14 06:30:30|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1649917890000|2022-04-14 06:31:30|1118.4|1117.4|1118.3|1117.3|1118.4|1117.4|1118.3|1117.3|0
1649917920000|2022-04-14 06:32:00|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|0
1649917970000|2022-04-14 06:32:50|1118.1|1117.5|1118.9|1117.4|1118.9|1117.5|1118.1|1117.4|1
1649917980000|2022-04-14 06:33:00|1118.7|1117.7|1118.8|1117.3|1118.8|1117.7|1118.6|1117.3|0
1649917990000|2022-04-14 06:33:10|1118.7|1117.7|1118.9|1117.4|1118.9|1117.7|1118.7|1117.4|0
1649918000000|2022-04-14 06:33:20|1118.7|1117.7|1118.9|1117.4|1118.9|1117.7|1118.7|1117.4|0
1649918010000|2022-04-14 06:33:30|1118.7|1117.7|1119.1|1117.6|1119.1|1117.7|1118.5|1117.2|0
1649918020000|2022-04-14 06:33:40|1119|1117.5|1118.7|1117.7|1119|1118.3|1118.6|1117.5|1
1649918030000|2022-04-14 06:33:50|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|0
1649918060000|2022-04-14 06:34:20|1119.1|1117.6|1119.6|1118.6|1119.9|1118.6|1119.1|1117.6|1
1649918070000|2022-04-14 06:34:30|1119.3|1118.1|1119.6|1118.6|1119.6|1118.6|1119.3|1118.1|0
1649918110000|2022-04-14 06:35:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|0
1649918120000|2022-04-14 06:35:20|1119.1|1118.1|1119.5|1118|1119.5|1118.3|1118.9|1117.8|1
1649918140000|2022-04-14 06:35:40|1119.2|1118.2|1119.5|1118|1119.5|1118.2|1119.2|1118|0
1649918170000|2022-04-14 06:36:10|1119.2|1118.2|1119.3|1117.8|1119.5|1118.2|1119.2|1117.8|0
1649918180000|2022-04-14 06:36:20|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1649918240000|2022-04-14 06:37:20|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|2
1649918250000|2022-04-14 06:37:30|1120.2|1119.2|1120.1|1119.1|1120.2|1119.2|1120.1|1119.1|0
1649918280000|2022-04-14 06:38:00|1120.5|1119.5|1120.4|1118.9|1120.9|1119.7|1120.3|1118.9|2
1649918290000|2022-04-14 06:38:10|1120.1|1119.1|1120.4|1118.9|1120.4|1119.3|1120.1|1118.9|0
1649918300000|2022-04-14 06:38:20|1120.3|1118.8|1120.2|1118.7|1120.3|1118.9|1119.9|1118.6|0
1649918320000|2022-04-14 06:38:40|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1649918340000|2022-04-14 06:39:00|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1
1649918380000|2022-04-14 06:39:40|1120.1|1119.1|1120.3|1119.3|1120.4|1119.3|1120.1|1118.7|0
1649918390000|2022-04-14 06:39:50|1120.5|1119|1120.7|1119.2|1120.7|1119.2|1120.4|1118.9|0
1649918400000|2022-04-14 06:40:00|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|1120.6|1119.6|0
1649918420000|2022-04-14 06:40:20|1120.5|1119.9|1121.3|1120.3|1121.3|1120.3|1120.5|1119.9|3
1649918430000|2022-04-14 06:40:30|1121.1|1120.1|1121.1|1120.1|1121.1|1120.3|1120.9|1120.1|0
1649918470000|2022-04-14 06:41:10|1121.2|1119.7|1120.7|1119.2|1121.2|1119.7|1120.6|1119.1|0
1649918490000|2022-04-14 06:41:30|1120.2|1118.7|1120.3|1118.8|1120.3|1118.8|1120.2|1118.7|0
1649918520000|2022-04-14 06:42:00|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1
1649918540000|2022-04-14 06:42:20|1119.9|1118.9|1119.3|1118.3|1120|1118.9|1119.3|1118.1|0
1649918570000|2022-04-14 06:42:50|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1649918580000|2022-04-14 06:43:00|1119.1|1118.5|1119.8|1118.8|1120.4|1119|1119|1118.2|6
1649918590000|2022-04-14 06:43:10|1120|1119|1120.1|1119.1|1120.1|1119.2|1119.8|1119|0
1649918600000|2022-04-14 06:43:20|1119.9|1118.9|1120.8|1119.3|1121|1119.5|1119.9|1118.9|0
1649918610000|2022-04-14 06:43:30|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1649918650000|2022-04-14 06:44:10|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1649918670000|2022-04-14 06:44:30|1120.6|1119.1|1120.7|1119.2|1120.7|1119.2|1120.6|1119.1|0
1649918680000|2022-04-14 06:44:40|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1649918700000|2022-04-14 06:45:00|1120.7|1119.2|1120.7|1119.2|1120.7|1119.5|1120.5|1119.2|0
1649918720000|2022-04-14 06:45:20|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1649918750000|2022-04-14 06:45:50|1120.6|1119.1|1120.7|1119.2|1120.7|1119.2|1120.6|1119.1|0
1649918790000|2022-04-14 06:46:30|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1649918800000|2022-04-14 06:46:40|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1
1649918810000|2022-04-14 06:46:50|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1649918820000|2022-04-14 06:47:00|1120.6|1119.6|1120.6|1119.6|1120.9|1119.6|1120.6|1119.4|6
1649918860000|2022-04-14 06:47:40|1120.7|1120.1|1121.2|1119.7|1121.4|1120.4|1120.7|1119.7|0
1649918870000|2022-04-14 06:47:50|1121.1|1119.6|1121.1|1120.1|1121.1|1120.1|1121|1119.6|0
1649918880000|2022-04-14 06:48:00|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1649918940000|2022-04-14 06:49:00|1121.1|1119.6|1121.2|1119.7|1121.4|1119.9|1121.1|1119.6|1
1649918980000|2022-04-14 06:49:40|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1649919000000|2022-04-14 06:50:00|1120.7|1119.2|1120.8|1119.3|1120.8|1119.3|1120.7|1119.2|0
1649919010000|2022-04-14 06:50:10|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|0
1649919020000|2022-04-14 06:50:20|1120.8|1120.2|1120.9|1120.3|1120.9|1120.3|1120.8|1120.2|0
1649919030000|2022-04-14 06:50:30|1121.3|1120.2|1121.7|1120.2|1121.7|1120.2|1121.3|1120.2|1
1649919050000|2022-04-14 06:50:50|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1649919090000|2022-04-14 06:51:30|1121.4|1119.9|1121.3|1120.3|1121.4|1120.3|1121.2|1119.9|0
1649919120000|2022-04-14 06:52:00|1121.2|1120.6|1121.6|1120.1|1121.6|1120.6|1121.2|1120.1|1
1649919130000|2022-04-14 06:52:10|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1649919140000|2022-04-14 06:52:20|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1649919170000|2022-04-14 06:52:50|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1649919180000|2022-04-14 06:53:00|1121.4|1119.9|1121.3|1119.8|1121.4|1119.9|1121.3|1119.8|1
1649919190000|2022-04-14 06:53:10|1121.1|1120.1|1120.1|1119.1|1121.1|1120.1|1120.1|1119.1|4
1649919250000|2022-04-14 06:54:10|1119.6|1118.6|1119.6|1118.1|1119.6|1118.6|1119.6|1118.1|0
1649919260000|2022-04-14 06:54:20|1119.3|1118.3|1119.2|1118.2|1119.3|1118.3|1119.2|1118.2|0
1649919270000|2022-04-14 06:54:30|1119|1118.4|1119.6|1118.1|1119.6|1118.4|1119|1118.1|0
1649919300000|2022-04-14 06:55:00|1120|1118.5|1119.9|1118.4|1120|1118.7|1119.7|1118.4|0
1649919320000|2022-04-14 06:55:20|1119.8|1118.3|1120.2|1118.7|1120.2|1118.7|1119.3|1118.3|1
1649919330000|2022-04-14 06:55:30|1119.8|1118.8|1119.6|1118.6|1119.8|1118.9|1119.5|1118.2|0
1649919340000|2022-04-14 06:55:40|1119.5|1118.5|1119.6|1118.1|1119.6|1118.5|1119.3|1118.1|0
1649919350000|2022-04-14 06:55:50|1119.8|1118.3|1119.6|1118.6|1119.8|1118.7|1119.1|1118.1|0
1649919360000|2022-04-14 06:56:00|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1649919370000|2022-04-14 06:56:10|1119.5|1118.5|1119.5|1118.9|1119.5|1118.9|1119.5|1118.5|0
1649919380000|2022-04-14 06:56:20|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1649919410000|2022-04-14 06:56:50|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1649919420000|2022-04-14 06:57:00|1119.6|1118.6|1119.3|1118.3|1119.6|1118.6|1119.3|1118.1|1
1649919470000|2022-04-14 06:57:50|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|2
1649919480000|2022-04-14 06:58:00|1119.7|1118.2|1119.6|1118.1|1119.7|1118.2|1119.6|1118.1|0
1649919490000|2022-04-14 06:58:10|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.5|1118.2|3
1649919500000|2022-04-14 06:58:20|1119.5|1118.9|1119.7|1118.7|1119.7|1118.9|1119.5|1118.6|0
1649919510000|2022-04-14 06:58:30|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1649919520000|2022-04-14 06:58:40|1119.7|1118.2|1119.7|1118.7|1119.8|1118.8|1119.7|1118.2|0
1649919530000|2022-04-14 06:58:50|1119.5|1118.9|1119.8|1118.8|1119.8|1118.9|1119.5|1118.8|1
1649919540000|2022-04-14 06:59:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|0
1649919550000|2022-04-14 06:59:10|1119.9|1118.4|1119.7|1118.7|1119.9|1118.8|1119.7|1118.4|0
1649919560000|2022-04-14 06:59:20|1119.8|1118.8|1119.6|1118.6|1119.8|1119|1119.6|1118.6|0
1649919570000|2022-04-14 06:59:30|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|0
1649919580000|2022-04-14 06:59:40|1119.4|1118.8|1120|1119|1120|1119|1119.4|1118.8|2
1649919590000|2022-04-14 06:59:50|1120.1|1119.1|1120.2|1118.7|1120.2|1119.1|1120.1|1118.7|1
1649919600000|2022-04-14 07:00:00|1120.1|1119.1|1121.2|1119.7|1121.3|1120|1119.9|1119.1|0
1649919610000|2022-04-14 07:00:10|1121|1120|1120.6|1119.1|1121|1120|1120.5|1119|1
1649919620000|2022-04-14 07:00:20|1120.5|1119|1120.1|1119.1|1120.5|1119.1|1120.1|1118.8|0
1649919630000|2022-04-14 07:00:30|1120.2|1119.2|1120|1119.4|1120.2|1119.4|1120|1119.2|0
1649919660000|2022-04-14 07:01:00|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.7|1118.2|0
1649919710000|2022-04-14 07:01:50|1119.9|1118.4|1119.6|1119|1119.9|1119|1119.5|1118.4|0
1649919720000|2022-04-14 07:02:00|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1
1649919760000|2022-04-14 07:02:40|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|1119.5|1118.9|0
1649919780000|2022-04-14 07:03:00|1119.7|1118.7|1119.5|1118.9|1119.8|1118.9|1119.5|1118.7|2
1649919810000|2022-04-14 07:03:30|1119.7|1118.7|1119.3|1118.3|1119.7|1118.7|1119.3|1118.3|1
1649919830000|2022-04-14 07:03:50|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1649919840000|2022-04-14 07:04:00|1118.9|1118.3|1117|1116.4|1118.9|1118.3|1117|1116.4|9
1649919850000|2022-04-14 07:04:10|1117.5|1116.5|1117.6|1116.1|1117.7|1116.5|1117.5|1116.1|2
1649919860000|2022-04-14 07:04:20|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|0
1649919870000|2022-04-14 07:04:30|1116.9|1116.3|1116.8|1116.2|1117.1|1116.3|1116.8|1116.1|1
1649919880000|2022-04-14 07:04:40|1116.7|1116.1|1117|1116.4|1117.1|1116.4|1116.5|1115.6|4
1649919890000|2022-04-14 07:04:50|1117.8|1116.3|1117.5|1116|1117.8|1116.3|1117.4|1115.9|3
1649919900000|2022-04-14 07:05:00|1117.4|1115.9|1116.6|1115.6|1117.4|1115.9|1116.4|1115.6|4
1649919960000|2022-04-14 07:06:00|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1
1649920020000|2022-04-14 07:07:00|1116.7|1115.7|1116.8|1115.8|1116.8|1115.8|1116.7|1115.7|1
1649920030000|2022-04-14 07:07:10|1116.6|1116|1116.6|1116|1116.6|1116|1116.4|1115.8|3
1649920050000|2022-04-14 07:07:30|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|0
1649920080000|2022-04-14 07:08:00|||||||||2
1649920110000|2022-04-14 07:08:30|1116.4|1115.8|1114.2|1113.2|1116.4|1115.8|1114|1113|13
1649920120000|2022-04-14 07:08:40|1114.1|1113.5|1114.2|1113.2|1114.2|1113.6|1114|1113.2|4
1649920130000|2022-04-14 07:08:50|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|0
1649920140000|2022-04-14 07:09:00|1114|1113|1114|1113|1114|1113|1114|1113|0
1649920150000|2022-04-14 07:09:10|1113.8|1113.2|1114.2|1113.2|1114.2|1113.2|1113.8|1113.2|3
1649920160000|2022-04-14 07:09:20|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1649920180000|2022-04-14 07:09:40|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114|1113.4|2
1649920190000|2022-04-14 07:09:50|||||||||1
1649920210000|2022-04-14 07:10:10|1114|1113.4|1114.2|1113.6|1114.2|1113.6|1114|1113.4|0
1649920220000|2022-04-14 07:10:20|1114.1|1113.5|1113.1|1112.5|1114.1|1113.5|1113.1|1112.1|1
1649920230000|2022-04-14 07:10:30|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1649920240000|2022-04-14 07:10:40|1113.3|1112.7|1112.9|1112.3|1113.3|1112.7|1112.9|1112.3|5
1649920250000|2022-04-14 07:10:50|1113|1112.4|1113.6|1112.6|1113.6|1112.6|1113|1112.3|1
1649920260000|2022-04-14 07:11:00|1113.2|1112.5|1112.9|1111.9|1113.2|1112.5|1112.7|1111.7|4
1649920270000|2022-04-14 07:11:10|1112.8|1111.8|1112.9|1111.9|1112.9|1111.9|1112.8|1111.8|2
1649920300000|2022-04-14 07:11:40|1112.2|1111.6|1112.4|1111.8|1112.4|1111.8|1112.2|1111.6|1
1649920310000|2022-04-14 07:11:50|1112.3|1111.7|1112.7|1111.7|1113.1|1111.8|1112.3|1111.4|2
1649920320000|2022-04-14 07:12:00|1112.6|1111.6|1112.4|1111.8|1112.6|1111.8|1112.4|1111.6|0
1649920330000|2022-04-14 07:12:10|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|0
1649920340000|2022-04-14 07:12:20|1111.4|1110.4|1111.8|1110.3|1111.9|1110.5|1111.4|1110.3|32
1649920350000|2022-04-14 07:12:30|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1
1649920360000|2022-04-14 07:12:40|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|0
1649920380000|2022-04-14 07:13:00|1111.2|1110.6|1111.7|1110.2|1111.7|1110.6|1111.2|1110.2|1
1649920390000|2022-04-14 07:13:10|1111.4|1109.9|1111|1110|1111.5|1110|1111|1109.9|0
1649920420000|2022-04-14 07:13:40|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|2
1649920430000|2022-04-14 07:13:50|1111.7|1110.7|1111.6|1110.6|1111.7|1110.7|1111.4|1110.2|65
1649920440000|2022-04-14 07:14:00|1111.7|1110.7|1111.9|1110.4|1111.9|1110.7|1111.7|1110.4|0
1649920450000|2022-04-14 07:14:10|1111.5|1110.9|1111.5|1110.5|1111.5|1110.9|1111.5|1110.5|1
1649920530000|2022-04-14 07:15:30|1111.3|1110.7|1111.2|1110.6|1111.3|1110.7|1111.2|1110.6|0
1649920540000|2022-04-14 07:15:40|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|1111.3|1110.3|0
1649920550000|2022-04-14 07:15:50|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1649920560000|2022-04-14 07:16:00|1111.4|1109.9|1111|1110|1111.4|1110|1111|1109.9|0
1649920570000|2022-04-14 07:16:10|1110.9|1109.9|1111|1110|1111|1110|1110.9|1109.9|0
1649920620000|2022-04-14 07:17:00|1111.4|1109.9|1111|1110|1111.4|1110.2|1111|1109.9|1
1649920630000|2022-04-14 07:17:10|1111.4|1109.9|1111.3|1110.3|1111.4|1110.3|1111.3|1109.9|4
1649920640000|2022-04-14 07:17:20|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|30
1649920680000|2022-04-14 07:18:00|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|0
1649920690000|2022-04-14 07:18:10|||||||||1
1649920710000|2022-04-14 07:18:30|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|0
1649920720000|2022-04-14 07:18:40|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|0
1649920740000|2022-04-14 07:19:00|1110.7|1110.1|1109.2|1108.6|1110.7|1110.1|1108.4|1107.7|16
1649920750000|2022-04-14 07:19:10||1108.2||1108.2||1108.2||1108.2|1
1649920780000|2022-04-14 07:19:40|1109|1108.4|1108.9|1108.3|1109|1108.4|1108.9|1108.3|0
1649920790000|2022-04-14 07:19:50|1109.1|1108.1|1109.4|1107.9|1109.4|1108.1|1108.9|1107.9|2
1649920800000|2022-04-14 07:20:00|1109.2|1108.2|1109.4|1108.4|1109.4|1108.4|1109.2|1108.2|0
1649920810000|2022-04-14 07:20:10|1109.5|1108.9|1110.1|1109.1|1110.1|1109.1|1109.5|1108.7|2
1649920820000|2022-04-14 07:20:20|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1649920830000|2022-04-14 07:20:30|1110.1|1109.1|1109.8|1109.2|1110.1|1109.2|1109.8|1109.1|2
1649920840000|2022-04-14 07:20:40|1109.9|1108.9|1110.4|1109.4|1110.4|1109.4|1109.9|1108.7|2
1649920860000|2022-04-14 07:21:00|1110.2|1109.6|1111|1109.5|1111|1109.6|1110.2|1109.5|1
1649920870000|2022-04-14 07:21:10|1111.5|1110|1111.8|1110.3|1111.8|1110.3|1111.5|1110|2
1649920880000|2022-04-14 07:21:20|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|0
1649920890000|2022-04-14 07:21:30|1111.8|1110.3|1112|1111|1112.3|1111|1111.8|1110.3|0
1649920900000|2022-04-14 07:21:40|1112.3|1110.8|1112|1111|1112.3|1111|1112|1110.8|0
1649920910000|2022-04-14 07:21:50|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|69
1649920920000|2022-04-14 07:22:00|1112.4|1110.9|1112.3|1111.3|1112.5|1111.3|1112.3|1110.9|0
1649920930000|2022-04-14 07:22:10|1112.2|1111.6|1111.8|1110.8|1112.3|1111.6|1111.8|1110.7|5
1649920980000|2022-04-14 07:23:00|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|0
1649920990000|2022-04-14 07:23:10|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1649921040000|2022-04-14 07:24:00|1111.6|1111|1112.7|1111.2|1112.7|1111.2|1111.6|1111|3
1649921050000|2022-04-14 07:24:10|1112.4|1111.4|1112.4|1111.4|1112.7|1111.4|1112.4|1111.2|0
1649921070000|2022-04-14 07:24:30|1112.2|1111.6|1112.4|1110.9|1112.4|1111.6|1112.2|1110.7|1
1649921080000|2022-04-14 07:24:40|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|0
1649921100000|2022-04-14 07:25:00|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|1
1649921110000|2022-04-14 07:25:10|1112.4|1110.9|1112.5|1111|1112.5|1111|1112.4|1110.9|11
1649921120000|2022-04-14 07:25:20|1113.1|1111.6|1112.5|1111|1113.2|1111.9|1112.4|1110.9|2
1649921130000|2022-04-14 07:25:30|1112.4|1110.9|1112.5|1111.9|1113.3|1111.9|1112.4|1110.9|0
1649921140000|2022-04-14 07:25:40|1112.8|1111.8|1112.5|1111|1112.8|1111.8|1111.6|1110.9|4
1649921160000|2022-04-14 07:26:00|1112.4|1110.9|1113.5|1112|1113.5|1112|1112.4|1110.9|1
1649921170000|2022-04-14 07:26:10|1112.7|1111.2|1113|1111.5|1113.1|1111.6|1112.7|1111.2|0
1649921180000|2022-04-14 07:26:20|1112.8|1111.8|1113.4|1111.9|1113.4|1111.9|1112.8|1111.8|1
1649921190000|2022-04-14 07:26:30|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1649921200000|2022-04-14 07:26:40|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1649921210000|2022-04-14 07:26:50|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1649921220000|2022-04-14 07:27:00|1113.8|1112.3|1112.7|1111.7|1113.9|1112.4|1112.7|1111.4|3
1649921230000|2022-04-14 07:27:10|1113|1111.5|1112.7|1112.1|1113|1112.1|1112.7|1111.5|0
1649921240000|2022-04-14 07:27:20|1112.9|1111.9|1112.6|1112|1112.9|1112|1112.5|1111.9|0
1649921280000|2022-04-14 07:28:00|1112.7|1111.7|1112.4|1111.4|1112.7|1111.7|1111.7|1111.1|2
1649921300000|2022-04-14 07:28:20|1112.5|1111.5|1112.3|1111.7|1112.5|1111.7|1112.3|1111.5|0
1649921320000|2022-04-14 07:28:40|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1
1649921340000|2022-04-14 07:29:00|1112.8|1111.8|1113.1|1112.1|1113.1|1112.1|1112.8|1111.8|1
1649921350000|2022-04-14 07:29:10|1113.3|1112.3|1113.3|1112.3|1113.4|1112.4|1113.3|1112.3|1
1649921360000|2022-04-14 07:29:20|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1649921370000|2022-04-14 07:29:30|1113.3|1112.3|1113.5|1112|1113.5|1112.3|1113.3|1112|1
1649921380000|2022-04-14 07:29:40|1113.4|1111.9|1113.5|1112|1113.5|1112|1113.4|1111.9|0
1649921390000|2022-04-14 07:29:50|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1649921460000|2022-04-14 07:31:00|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1
1649921470000|2022-04-14 07:31:10|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1649921510000|2022-04-14 07:31:50|1113.2|1112.6|1114|1112.5|1114.1|1113.5|1113.2|1112.4|3
1649921520000|2022-04-14 07:32:00|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|0
1649921530000|2022-04-14 07:32:10|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1
1649921550000|2022-04-14 07:32:30|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|0
1649921560000|2022-04-14 07:32:40|1113.5|1112.9|1113.6|1112.6|1113.7|1112.9|1113.5|1112.6|0
1649921600000|2022-04-14 07:33:20|1113.7|1113|1113.7|1112.7|1113.7|1113|1113.7|1112.7|0
1649921610000|2022-04-14 07:33:30|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|0
1649921620000|2022-04-14 07:33:40|1113.5|1112.9|1113.6|1113|1113.6|1113|1113.5|1112.9|0
1649921640000|2022-04-14 07:34:00|1113.8|1112.6|1113.8|1112.3|1113.8|1112.8|1113.6|1112.3|1
1649921660000|2022-04-14 07:34:20|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1649921670000|2022-04-14 07:34:30|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|0
1649921680000|2022-04-14 07:34:40|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|0
1649921690000|2022-04-14 07:34:50|1113.6|1113|1113.6|1113|1113.7|1113.1|1113.6|1113|6
1649921700000|2022-04-14 07:35:00|1113.8|1113.2|1114|1113.4|1114.1|1113.4|1113.8|1112.6|4
1649921720000|2022-04-14 07:35:20|1114.6|1113.6|1115.2|1113.7|1115.2|1114|1114.6|1113.6|2
1649921740000|2022-04-14 07:35:40|1114.9|1113.9|1115|1114|1115|1114|1114.9|1113.9|0
1649921760000|2022-04-14 07:36:00||1114.4||1114.4||1114.4||1114.4|0
1649921780000|2022-04-14 07:36:20|1114.9|1114.3|1114.7|1114.1|1114.9|1114.3|1114.7|1114.1|0
1649921820000|2022-04-14 07:37:00|1114.6|1113.6|1114.5|1113.9|1114.6|1113.9|1114.2|1113.6|3
1649921830000|2022-04-14 07:37:10|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1649921850000|2022-04-14 07:37:30|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1
1649921860000|2022-04-14 07:37:40|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1649921910000|2022-04-14 07:38:30|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|0
1649921920000|2022-04-14 07:38:40|1114|1113.4|1114.5|1113.5|1114.8|1113.9|1114|1113.4|1
1649921930000|2022-04-14 07:38:50|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1649921940000|2022-04-14 07:39:00|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1
1649921950000|2022-04-14 07:39:10|1114.3|1113.7|1114.2|1113.2|1114.5|1113.7|1114.2|1113.2|0
1649921970000|2022-04-14 07:39:30|1114|1113|1113.9|1112.9|1114|1113|1113.9|1112.9|0
1649921980000|2022-04-14 07:39:40|1114|1113|1114|1113|1114|1113|1114|1113|0
1649922000000|2022-04-14 07:40:00|1113.8|1113.2|1113.7|1113.1|1113.8|1113.2|1113.7|1113.1|0
1649922010000|2022-04-14 07:40:10|1113.6|1113|1114.7|1113.7|1114.7|1114|1113.6|1113|3
1649922030000|2022-04-14 07:40:30|1114.6|1113.6|1113.2|1112.2|1114.6|1113.6|1113.2|1112.2|10
1649922040000|2022-04-14 07:40:40|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1649922050000|2022-04-14 07:40:50|1113.2|1111.7|1112.9|1111.9|1113.2|1111.9|1112.9|1111.7|4
1649922060000|2022-04-14 07:41:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|0
1649922090000|2022-04-14 07:41:30|1112.5|1111.9|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|7
1649922100000|2022-04-14 07:41:40|1112.8|1111.9|1112.9|1111.9|1112.9|1111.9|1112.8|1111.9|3
1649922110000|2022-04-14 07:41:50|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|2
1649922120000|2022-04-14 07:42:00|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1
1649922130000|2022-04-14 07:42:10|1112.6|1112|1112.9|1111.9|1113|1112|1112.6|1111.9|0
1649922160000|2022-04-14 07:42:40|1113|1112|1112.6|1112|1113|1112|1112.5|1111.9|0
1649922170000|2022-04-14 07:42:50|||||||||1
1649922180000|2022-04-14 07:43:00|||||||||1
1649922210000|2022-04-14 07:43:30|1112.5|1111.9|1112.6|1112|1112.6|1112|1112.5|1111.9|0
1649922240000|2022-04-14 07:44:00|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|2
1649922250000|2022-04-14 07:44:10|1113.2|1112.2|1112.9|1111.9|1113.2|1112.2|1112.9|1111.9|1
1649922270000|2022-04-14 07:44:30||1112.3||1112.3||1112.3||1112.3|0
1649922280000|2022-04-14 07:44:40|1113.1|1112.5|1113.3|1112.7|1113.3|1112.7|1113|1112.1|2
1649922290000|2022-04-14 07:44:50|1113.7|1113.1|1113.6|1113|1113.7|1113.1|1113.6|1113|5
1649922310000|2022-04-14 07:45:10|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|4
1649922320000|2022-04-14 07:45:20|1114.5|1113.9|1114.8|1113.8|1114.8|1113.9|1114.5|1113.8|6
1649922360000|2022-04-14 07:46:00|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1
1649922370000|2022-04-14 07:46:10|1114.6|1113.6|1114.7|1113.7|1114.7|1113.7|1114.6|1113.6|0
1649922390000|2022-04-14 07:46:30|1114.6|1113.6|1114.7|1113.7|1114.7|1113.7|1114.6|1113.6|0
1649922410000|2022-04-14 07:46:50|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|0
1649922430000|2022-04-14 07:47:10|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1
1649922450000|2022-04-14 07:47:30|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1
1649922460000|2022-04-14 07:47:40|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|0
1649922480000|2022-04-14 07:48:00|1114.6|1114|1115.1|1114.1|1115.2|1114.2|1114.6|1114|1
1649922490000|2022-04-14 07:48:10|1114.9|1114.3|1115|1114.4|1115|1114.4|1114.9|1114.3|0
1649922500000|2022-04-14 07:48:20|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1
1649922510000|2022-04-14 07:48:30|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|0
1649922520000|2022-04-14 07:48:40|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|0
1649922530000|2022-04-14 07:48:50|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1
1649922540000|2022-04-14 07:49:00|1115.3|1114.3|1115.6|1114.6|1115.6|1114.6|1115.3|1114.3|0
1649922580000|2022-04-14 07:49:40|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|0
1649922590000|2022-04-14 07:49:50|1115.4|1114.4|1115.3|1114.3|1115.4|1114.4|1115.3|1114.3|0
1649922600000|2022-04-14 07:50:00|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1
1649922610000|2022-04-14 07:50:10|1115.4|1113.9|1115|1113.5|1115.4|1113.9|1115|1113.5|1
1649922660000|2022-04-14 07:51:00|1114.5|1113|1114.4|1112.9|1114.5|1113.3|1114.2|1112.9|1
1649922680000|2022-04-14 07:51:20|1114.2|1113.2|1114.3|1113.3|1114.3|1113.3|1114.2|1113.2|0
1649922720000|2022-04-14 07:52:00|||||||||2
1649922730000|2022-04-14 07:52:10|1113.6|1113|1113.3|1112.3|1113.7|1113|1113|1112.2|1
1649922750000|2022-04-14 07:52:30|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1649922810000|2022-04-14 07:53:30|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1649922820000|2022-04-14 07:53:40|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|0
1649922840000|2022-04-14 07:54:00|1112.9|1111.9|1113|1112|1113|1112|1112.9|1111.9|1
1649922850000|2022-04-14 07:54:10|1113.1|1112.1|1113.2|1112.2|1113.2|1112.2|1113.1|1112.1|1
1649922870000|2022-04-14 07:54:30|1113.3|1112.3|1113.4|1112.4|1113.4|1112.4|1113.3|1112.3|1
1649922890000|2022-04-14 07:54:50|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|0
1649922900000|2022-04-14 07:55:00|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|0
1649922920000|2022-04-14 07:55:20|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|0
1649922930000|2022-04-14 07:55:30|1113.6|1112.6|1114.3|1113.3|1114.3|1113.3|1113.6|1112.6|1
1649922960000|2022-04-14 07:56:00|1114.6|1113.1|1114.4|1113.4|1114.6|1113.4|1114.4|1113.1|0
1649922970000|2022-04-14 07:56:10|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1649922980000|2022-04-14 07:56:20|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|0
1649922990000|2022-04-14 07:56:30|1114.4|1113.8|1114.6|1113.6|1114.6|1113.8|1114.4|1113.6|0
1649923000000|2022-04-14 07:56:40|1114.4|1113.8|1114.4|1113.4|1114.4|1113.8|1114.4|1113.4|1
1649923020000|2022-04-14 07:57:00|1114.3|1113.3|1114.4|1113.4|1114.4|1113.4|1114.3|1113.3|0
1649923030000|2022-04-14 07:57:10|1114.3|1113.3|1114.2|1113.2|1114.3|1113.5|1114.1|1113.2|0
1649923040000|2022-04-14 07:57:20|1114|1113.4|1113.9|1113.3|1114|1113.4|1113.9|1113.3|0
1649923080000|2022-04-14 07:58:00|1114|1113|1113.5|1112.9|1114|1113|1113.5|1112.9|0
1649923130000|2022-04-14 07:58:50|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1112.9|1111.9|2
1649923200000|2022-04-14 08:00:00|1113.5|1112.5|1112.6|1112|1113.5|1112.5|1112.6|1112|2
1649923230000|2022-04-14 08:00:30|1113.3|1112.3|1113|1112|1113.3|1112.3|1113|1112|24
1649923240000|2022-04-14 08:00:40|1112.9|1111.9|1113|1112|1113|1112|1112.9|1111.9|0
1649923260000|2022-04-14 08:01:00|1113.2|1112.4|1113.3|1111.8|1113.5|1112.4|1113.2|1111.8|0
1649923270000|2022-04-14 08:01:10|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1649923280000|2022-04-14 08:01:20|1113|1112|1112.9|1111.9|1113|1112|1112.9|1111.9|0
1649923290000|2022-04-14 08:01:30|1113|1112|1113|1112|1113|1112|1113|1112|0
1649923320000|2022-04-14 08:02:00|1112.8|1112.2|1112.7|1112.1|1112.8|1112.2|1112.7|1112.1|1
1649923350000|2022-04-14 08:02:30|1113.1|1112.5|1113.5|1112.5|1113.5|1112.5|1113.1|1112.5|3
1649923360000|2022-04-14 08:02:40|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|0
1649923410000|2022-04-14 08:03:30|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|0
1649923420000|2022-04-14 08:03:40|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|0
1649923440000|2022-04-14 08:04:00|1113.4|1112.8|1113.5|1112.5|1113.5|1112.8|1113|1112.3|2
1649923450000|2022-04-14 08:04:10|1113.3|1112.7|1113.4|1112.8|1113.4|1112.8|1113.3|1112.7|0
1649923470000|2022-04-14 08:04:30|1113.5|1112.9|1114.8|1113.8|1114.8|1113.8|1113.5|1112.9|1
1649923500000|2022-04-14 08:05:00|1114.9|1113.9|1114.5|1113.5|1115.2|1114.2|1114.2|1113.1|2
1649923510000|2022-04-14 08:05:10|1114.4|1113.8|1114.4|1113.4|1114.8|1113.8|1114.4|1113.4|0
1649923520000|2022-04-14 08:05:20|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1649923530000|2022-04-14 08:05:30|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1649923540000|2022-04-14 08:05:40|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|0
1649923550000|2022-04-14 08:05:50|1115|1114|1115.1|1114.1|1115.1|1114.1|1115|1114|0
1649923560000|2022-04-14 08:06:00|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1649923610000|2022-04-14 08:06:50|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|0
1649923620000|2022-04-14 08:07:00|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|1
1649923660000|2022-04-14 08:07:40|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|0
1649923670000|2022-04-14 08:07:50|1114.8|1113.8|1114.6|1114|1114.8|1114|1114.6|1113.8|0
1649923680000|2022-04-14 08:08:00|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1649923690000|2022-04-14 08:08:10|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|2
1649923710000|2022-04-14 08:08:30|1114.7||1114.7||1114.7||1114.7||0
1649923740000|2022-04-14 08:09:00|1114.6|1113.6|1114.4|1113.8|1114.6|1113.8|1114.4|1113.6|4
1649923770000|2022-04-14 08:09:30|||||||||2
1649923800000|2022-04-14 08:10:00|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1
1649923850000|2022-04-14 08:10:50|1114.4|1113.8|1114.1|1113.5|1114.5|1113.9|1114.1|1113.5|1
1649923860000|2022-04-14 08:11:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1649923870000|2022-04-14 08:11:10|1114|1113.4|1114|1113.4|1114|1113.4|1114|1113.4|0
1649923920000|2022-04-14 08:12:00|1113.8|1113|1113.5|1112.9|1113.8|1113.2|1113.5|1112.8|1
1649923940000|2022-04-14 08:12:20||1112.5||1112.5||1112.5||1112.5|0
1649923960000|2022-04-14 08:12:40|1113.3|1112.7|1114.5|1113.5|1114.5|1113.5|1113.3|1112.6|2
1649923980000|2022-04-14 08:13:00|1114.6|1113.6|1115.4|1114.4|1115.5|1114.5|1114.6|1113.6|2
1649923990000|2022-04-14 08:13:10|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|1115.5|1114.5|0
1649924010000|2022-04-14 08:13:30|1115.4|1114.8|1115.5|1114.9|1115.5|1114.9|1115.4|1114.8|0
1649924030000|2022-04-14 08:13:50|1116.3|1115.3|1116.5|1115.5|1116.5|1115.5|1116.1|1115.3|1
1649924040000|2022-04-14 08:14:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|0
1649924050000|2022-04-14 08:14:10|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|0
1649924080000|2022-04-14 08:14:40|1116.9|1116.3|1117.9|1116.9|1117.9|1116.9|1116.9|1116.3|3
1649924090000|2022-04-14 08:14:50||1116.4||1116.4||1116.4||1116.4|1
1649924100000|2022-04-14 08:15:00|1116.8|1115.8|1117|1116.4|1117.1|1116.4|1116.8|1115.8|1
1649924110000|2022-04-14 08:15:10|1117.2|1116.2|1117.7|1116.7|1117.7|1116.7|1117.2|1116.2|0
1649924140000|2022-04-14 08:15:40|1117.8|1116.3|1117.7|1116.7|1117.8|1116.7|1117.7|1116.3|1
1649924230000|2022-04-14 08:17:10|1117.8|1116.8|1118.4|1116.9|1118.4|1116.9|1117.8|1116.8|0
1649924300000|2022-04-14 08:18:20|1118.3|1117.3|1117.7|1116.2|1118.3|1117.3|1117.6|1116.2|1
1649924310000|2022-04-14 08:18:30|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|0
1649924340000|2022-04-14 08:19:00|1118.1|1116.6|1117.8|1116.8|1118.2|1116.9|1117.8|1116.6|1
1649924350000|2022-04-14 08:19:10|1117.3|1116.7|1117.2|1116.2|1117.3|1116.7|1117.1|1116.2|2
1649924360000|2022-04-14 08:19:20|1117.3|1116.3|1117.1|1116.5|1117.3|1116.5|1117.1|1116.3|0
1649924370000|2022-04-14 08:19:30|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|0
1649924380000|2022-04-14 08:19:40|1117.7|1116.2|1117.9|1116.4|1117.9|1116.4|1117.7|1116.2|0
1649924410000|2022-04-14 08:20:10|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|0
1649924420000|2022-04-14 08:20:20||1116.8||1116.8||1116.8||1116.8|0
1649924440000|2022-04-14 08:20:40|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|0
1649924460000|2022-04-14 08:21:00|1117.8|1116.8|1118.4|1116.9|1118.4|1116.9|1117.2|1116.1|5
1649924490000|2022-04-14 08:21:30|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1
1649924540000|2022-04-14 08:22:20|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|3
1649924560000|2022-04-14 08:22:40|1117.8|1116.8|1118.4|1117.4|1118.4|1117.4|1117.8|1116.8|1
1649924570000|2022-04-14 08:22:50|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|0
1649924580000|2022-04-14 08:23:00|1118.4|1117.4|1118.3|1117.3|1118.4|1117.4|1118.3|1117.3|0
1649924590000|2022-04-14 08:23:10|1118.1|1117.1|1118.2|1116.7|1118.2|1117.1|1118.1|1116.7|2
1649924640000|2022-04-14 08:24:00|1118|1117|1118.2|1117.2|1118.2|1117.2|1118|1117|0
1649924660000|2022-04-14 08:24:20|1118.1|1117.5|1119.5|1118.5|1119.8|1118.5|1118.1|1117.5|4
1649924670000|2022-04-14 08:24:30|1119.3|1118.3|1119.8|1118.3|1119.8|1118.5|1119.3|1118.3|2
1649924680000|2022-04-14 08:24:40|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|0
1649924690000|2022-04-14 08:24:50|1119.7|1118.2|1119.6|1118.6|1119.8|1118.6|1119.6|1118.2|0
1649924700000|2022-04-14 08:25:00|1119.7|1118.2|1119.5|1118.9|1119.7|1118.9|1119.5|1118.2|17
1649924710000|2022-04-14 08:25:10|1119.7|1119.1|1121.1|1120.1|1121.5|1120.1|1119.7|1119.1|16
1649924730000|2022-04-14 08:25:30|1121.7|1120.7|1121.1|1120.1|1121.7|1120.9|1121.1|1120.1|1
1649924740000|2022-04-14 08:25:40|1121.5|1120|1121.6|1120.6|1121.8|1120.6|1121.5|1120|0
1649924750000|2022-04-14 08:25:50|1121.5|1120.5|1122.4|1121.4|1122.4|1121.4|1121.1|1120.4|0
1649924770000|2022-04-14 08:26:10|1122.7|1121.2|1122.4|1121.4|1122.7|1121.4|1122.4|1121.2|0
1649924820000|2022-04-14 08:27:00|1122.3|1121.3|1123.4|1122.4|1123.7|1122.4|1122.2|1121.3|2
1649924850000|2022-04-14 08:27:30|1123.6|1122.1|1122.8|1121.8|1123.6|1122.1|1122.8|1121.6|0
1649924860000|2022-04-14 08:27:40|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1649924880000|2022-04-14 08:28:00|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1
1649924900000|2022-04-14 08:28:20|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|0
1649924910000|2022-04-14 08:28:30|1122.8|1121.8|1123.7|1122.2|1123.7|1122.2|1122.8|1121.7|1
1649924970000|2022-04-14 08:29:30|1123.3|1121.8|1122.7|1121.7|1123.3|1122|1122.7|1121.7|1
1649924980000|2022-04-14 08:29:40|1122.6|1121.6|1122.7|1121.2|1122.7|1121.6|1122.6|1121.2|2
1649924990000|2022-04-14 08:29:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1649925000000|2022-04-14 08:30:00|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1649925010000|2022-04-14 08:30:10|1122.3|1121.3|1122.2|1121.2|1122.3|1121.3|1122.2|1121.2|0
1649925030000|2022-04-14 08:30:30|1122|1121.4|1121.7|1120.7|1122|1121.4|1121.7|1120.7|2
1649925060000|2022-04-14 08:31:00|1121.5|1120.9|1121.3|1120.3|1121.5|1120.9|1121.3|1120.3|0
1649925090000|2022-04-14 08:31:30|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1
1649925110000|2022-04-14 08:31:50|1121.1|1119.6|1121.6|1120.1|1121.6|1120.1|1121.1|1119.6|2
1649925120000|2022-04-14 08:32:00|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649925160000|2022-04-14 08:32:40|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1649925180000|2022-04-14 08:33:00|1121.1|1120.5|1120.6|1120|1121.3|1120.5|1120.6|1119.8|2
1649925190000|2022-04-14 08:33:10|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|0
1649925240000|2022-04-14 08:34:00|1121.4||1121.4||1121.4||1121.4||2
1649925300000|2022-04-14 08:35:00|1121|1120|1121|1120|1121|1120|1121|1120|1
1649925310000|2022-04-14 08:35:10|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1
1649925320000|2022-04-14 08:35:20|1122.7|1122|1122.7|1121.7|1122.7|1122|1122.7|1121.7|0
1649925330000|2022-04-14 08:35:30|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1649925350000|2022-04-14 08:35:50|||||||||14
1649925410000|2022-04-14 08:36:50|1122.8|1121.3|1123.3|1122.3|1123.4|1122.4|1122.8|1121.3|4
1649925450000|2022-04-14 08:37:30|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|0
1649925490000|2022-04-14 08:38:10|1123.4|1122.8|1123.5|1122.5|1123.5|1122.9|1123.4|1122.5|0
1649925500000|2022-04-14 08:38:20|1123.4|1122.4|1123.7|1122.2|1123.7|1122.4|1123.4|1122.2|0
1649925540000|2022-04-14 08:39:00|||||||||1
1649925610000|2022-04-14 08:40:10|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|2
1649925620000|2022-04-14 08:40:20|1122.8|1121.8|1122.7|1121.2|1122.8|1121.8|1122.7|1121.2|1
1649925650000|2022-04-14 08:40:50|1122.4|1121.4|1122.1|1120.6|1122.4|1121.4|1122.1|1120.6|0
1649925680000|2022-04-14 08:41:20|1121.8|1120.8|1122.4|1120.9|1122.4|1120.9|1121.8|1120.5|1
1649925700000|2022-04-14 08:41:40|1122.3|1120.8|1121.7|1120.7|1122.3|1120.8|1121.7|1120.7|0
1649925720000|2022-04-14 08:42:00|1121.5|1120.5|1121|1120|1121.5|1120.5|1121|1120|1
1649925740000|2022-04-14 08:42:20|1120.9|1120.3|1121|1120.4|1121.2|1120.4|1120.9|1120.2|0
1649925760000|2022-04-14 08:42:40||1120||1120||1120||1120|0
1649925770000|2022-04-14 08:42:50|1121.5|1120.4|1121.5|1120|1121.5|1120.4|1121.5|1120|1
1649925780000|2022-04-14 08:43:00|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1649925830000|2022-04-14 08:43:50|1121.4|1120.4|1121.3|1120.3|1121.4|1120.4|1121.3|1120.3|0
1649925840000|2022-04-14 08:44:00|1121.2|1120.2|1121.1|1120.5|1121.2|1120.5|1121.1|1120.2|0
1649925870000|2022-04-14 08:44:30|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|6
1649925900000|2022-04-14 08:45:00|1120.9|1120.3|1122.8|1121.8|1122.8|1121.8|1120.9|1120.2|13
1649925910000|2022-04-14 08:45:10|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1
1649925920000|2022-04-14 08:45:20|1122.2|1121.3|1122.3|1120.8|1122.3|1121.4|1122|1120.8|1
1649925930000|2022-04-14 08:45:30|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|0
1649925940000|2022-04-14 08:45:40|1122|1121.4|1122.3|1120.8|1122.3|1121.4|1122|1120.8|1
1649925950000|2022-04-14 08:45:50|1122.1|1121.1|1122.3|1121.3|1122.3|1121.3|1122.1|1121.1|0
1649925960000|2022-04-14 08:46:00|1122.4|1120.8|1122.3|1120.8|1122.4|1120.9|1122.3|1120.8|0
1649925980000|2022-04-14 08:46:20|1122.2|1121.2|1123.1|1122.1|1123.1|1122.1|1122.2|1121.2|1
1649925990000|2022-04-14 08:46:30|1123.2|1122.2|1123|1122|1123.2|1122.3|1122.9|1121.7|0
1649926000000|2022-04-14 08:46:40|1123.1|1122.1|1124.7|1123.2|1124.8|1123.3|1123.1|1122.1|2
1649926010000|2022-04-14 08:46:50|1124.8|1123.3|1125.5|1124.5|1125.8|1124.6|1124.6|1123.3|4
1649926020000|2022-04-14 08:47:00|1125.6|1124.6|1125.7|1124.2|1125.7|1124.6|1125.6|1124.1|1
1649926030000|2022-04-14 08:47:10|1125.6|1124.1|1125.6|1124.6|1125.8|1124.6|1125.6|1124.1|0
1649926060000|2022-04-14 08:47:40|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1649926080000|2022-04-14 08:48:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1
1649926090000|2022-04-14 08:48:10|1125.4|1123.9|1125.3|1124.7|1125.5|1124.7|1125.3|1123.8|0
1649926100000|2022-04-14 08:48:20|1125.2|1124.3|1128.4|1126.9|1128.5|1127|1125.1|1124|9
1649926110000|2022-04-14 08:48:30|1128.5|1127|1128.5|1127|1128.6|1127.3|1128.3|1127|1
1649926120000|2022-04-14 08:48:40|1128.3|1127.3|1128.4|1127.4|1128.4|1127.4|1128.3|1127.3|1
1649926130000|2022-04-14 08:48:50|1128.3|1127.7|1128.4|1127.4|1128.4|1127.7|1128.3|1127.4|0
1649926140000|2022-04-14 08:49:00|1128.2|1127.6|1128.1|1126.6|1128.2|1127.6|1127.8|1126.6|5
1649926150000|2022-04-14 08:49:10|1127.9|1126.4|1128.1|1126.6|1128.1|1126.6|1127.9|1126.4|0
1649926160000|2022-04-14 08:49:20|1127.8|1126.8|1127.4|1126.4|1127.8|1126.8|1127.4|1126.4|0
1649926170000|2022-04-14 08:49:30||1126.8||1126.8||1126.8||1126.8|0
1649926180000|2022-04-14 08:49:40|1127.3|1126.7|1127.1|1126.5|1127.3|1126.7|1127.1|1126.5|0
1649926190000|2022-04-14 08:49:50|1127.2|1126.2|1126.7|1125.2|1127.2|1126.4|1126.6|1125.2|0
1649926200000|2022-04-14 08:50:00|1126.8|1125.3|1127.2|1125.7|1127.5|1126.1|1126.6|1125.3|0
1649926210000|2022-04-14 08:50:10|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1649926220000|2022-04-14 08:50:20|1127|1126|1126.6|1125.6|1127.1|1126|1126.6|1125.6|1
1649926230000|2022-04-14 08:50:30|1126.3|1125.7|1126.2|1125.2|1126.3|1125.7|1126.2|1125.2|0
1649926240000|2022-04-14 08:50:40|1125.8|1124.8|1125.4|1124.4|1125.8|1124.8|1125.3|1124.2|20
1649926250000|2022-04-14 08:50:50|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|0
1649926290000|2022-04-14 08:51:30|1125.4|1124.4|1125.9|1125.3|1126.1|1125.3|1125.4|1124.4|0
1649926310000|2022-04-14 08:51:50|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1649926330000|2022-04-14 08:52:10|1126|1125.4|1126.5|1125|1126.5|1125.4|1126|1125|1
1649926370000|2022-04-14 08:52:50|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1649926380000|2022-04-14 08:53:00|1126.2|1125.2|1126.3|1125.3|1126.4|1125.5|1126.1|1125.2|1
1649926390000|2022-04-14 08:53:10|1126.4|1125.4|1126.6|1125.1|1126.6|1125.4|1126.4|1125.1|1
1649926400000|2022-04-14 08:53:20|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1649926410000|2022-04-14 08:53:30|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|0
1649926420000|2022-04-14 08:53:40|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1649926440000|2022-04-14 08:54:00|1126.2|1125.6|1126.3|1125.7|1126.4|1125.7|1126.2|1125.3|1
1649926460000|2022-04-14 08:54:20|1127|1126|1127.5|1126|1127.5|1126|1127|1126|4
1649926470000|2022-04-14 08:54:30|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1649926490000|2022-04-14 08:54:50|1126.9|1126|1127.4|1125.9|1127.5|1126.1|1126.9|1125.9|1
1649926500000|2022-04-14 08:55:00|1127.1|1126.1|1127.4|1125.9|1127.4|1126.1|1127|1125.8|1
1649926530000|2022-04-14 08:55:30|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1649926540000|2022-04-14 08:55:40|1127.3|1126.3|1127.4|1126.4|1127.4|1126.4|1127.3|1126.3|1
1649926550000|2022-04-14 08:55:50|1127.6|1126.1|1127.5|1126|1127.6|1126.2|1127.2|1126|2
1649926560000|2022-04-14 08:56:00|1127.2|1126.2|1127.1|1126.1|1127.5|1126.2|1127.1|1126|0
1649926570000|2022-04-14 08:56:10|1126.9|1126.3|1126.3|1125.3|1126.9|1126.3|1126.3|1125.1|2
1649926580000|2022-04-14 08:56:20|1126.5|1125|1126.2|1124.7|1126.5|1125|1126.2|1124.7|0
1649926600000|2022-04-14 08:56:40|1126.4|1124.9|1126.3|1124.8|1126.4|1124.9|1126.2|1124.7|0
1649926610000|2022-04-14 08:56:50|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1649926620000|2022-04-14 08:57:00|1125.8|1124.8|1125.8|1124.8|1125.9|1125|1125.6|1124.7|1
1649926630000|2022-04-14 08:57:10|1126.1|1124.6|1126.8|1125.3|1126.8|1125.3|1126.1|1124.6|1
1649926650000|2022-04-14 08:57:30|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1649926680000|2022-04-14 08:58:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1649926690000|2022-04-14 08:58:10|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|2
1649926710000|2022-04-14 08:58:30|1126.9|1126.3|1127.7|1126.2|1128|1126.7|1126.9|1126.2|4
1649926730000|2022-04-14 08:58:50|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1649926760000|2022-04-14 08:59:20|1127.2|1126.2|1126.7|1125.2|1127.2|1126.2|1126.7|1125.2|1
1649926780000|2022-04-14 08:59:40|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649926800000|2022-04-14 09:00:00|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|0
1649926810000|2022-04-14 09:00:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649926830000|2022-04-14 09:00:30|1126.2|1125.2|1125.8|1124.8|1126.2|1125.2|1125.8|1124.8|0
1649926840000|2022-04-14 09:00:40|1125.7|1124.7|1124.7|1123.2|1125.7|1124.7|1124.7|1123.2|2
1649926850000|2022-04-14 09:00:50|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1649926860000|2022-04-14 09:01:00|1124.7|1123.2|1124.4|1123.4|1124.7|1123.4|1124.4|1123.2|0
1649926870000|2022-04-14 09:01:10|1124.5|1123.5|1124.4|1123.4|1124.5|1123.5|1124.2|1122.7|3
1649926880000|2022-04-14 09:01:20|1124.7|1123.2|1125.2|1123.7|1125.2|1123.7|1124.7|1123.2|2
1649926980000|2022-04-14 09:03:00|||||||||2
1649926990000|2022-04-14 09:03:10|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|2
1649927020000|2022-04-14 09:03:40|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1649927040000|2022-04-14 09:04:00|1124.4|1122.9|1123|1122|1124.4|1122.9|1123|1121.7|3
1649927060000|2022-04-14 09:04:20|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|3
1649927070000|2022-04-14 09:04:30|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1649927080000|2022-04-14 09:04:40|1123.5|1122.9|1124.1|1122.6|1124.1|1122.9|1123.5|1122.4|1
1649927090000|2022-04-14 09:04:50|1124.2|1122.7|1123.7|1122.7|1124.2|1122.7|1123.7|1122.7|0
1649927100000|2022-04-14 09:05:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.8|1122.3|0
1649927110000|2022-04-14 09:05:10|1123.7|1122.7|1123.9|1122.4|1123.9|1122.7|1123.7|1122.4|0
1649927120000|2022-04-14 09:05:20|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|0
1649927150000|2022-04-14 09:05:50|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649927160000|2022-04-14 09:06:00|1124|1122.5|1124.7|1123.2|1124.7|1123.2|1124|1122.5|2
1649927170000|2022-04-14 09:06:10|1124.4|1123.8|1125.8|1124.3|1125.8|1124.3|1124.4|1123.8|1
1649927180000|2022-04-14 09:06:20|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1649927190000|2022-04-14 09:06:30|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1649927270000|2022-04-14 09:07:50|||||||||1
1649927280000|2022-04-14 09:08:00|1125.6|1124.1|1126.8|1125.3|1127.2|1125.7|1125.6|1124.1|6
1649927290000|2022-04-14 09:08:10|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1649927330000|2022-04-14 09:08:50|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1649927340000|2022-04-14 09:09:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1649927370000|2022-04-14 09:09:30|1126.7|1126.1|1127.2|1125.7|1127.2|1126.1|1126.7|1125.7|0
1649927400000|2022-04-14 09:10:00|1126.7|1125.2|1126.7|1125.2|1126.8|1125.3|1126.3|1125|0
1649927410000|2022-04-14 09:10:10|1126.4|1125.8|1126.5|1125|1126.7|1125.8|1126.3|1124.9|1
1649927430000|2022-04-14 09:10:30|1126.4|1124.9|1126.3|1125.3|1126.4|1125.3|1126.3|1124.8|0
1649927450000|2022-04-14 09:10:50|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|6
1649927460000|2022-04-14 09:11:00|1125.6|1124.1|1125.7|1124.2|1126.3|1125.2|1125.6|1124.1|2
1649927470000|2022-04-14 09:11:10|1125.8|1124.3|1126.9|1125.4|1127.1|1125.6|1125.8|1124.3|7
1649927480000|2022-04-14 09:11:20|1126.6|1125.6|1126.3|1125.3|1126.6|1125.6|1126.3|1125.3|0
1649927490000|2022-04-14 09:11:30|1126.1|1125.5|1125.9|1124.9|1126.2|1125.5|1125.9|1124.9|1
1649927500000|2022-04-14 09:11:40|1126.1|1124.6|1125.6|1124.1|1126.1|1124.6|1125.6|1124.1|1
1649927510000|2022-04-14 09:11:50|1125.9|1125.3|1126.2|1124.7|1126.2|1125.3|1125.5|1124.3|3
1649927520000|2022-04-14 09:12:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1649927530000|2022-04-14 09:12:10|1126|1124.5|1126.3|1124.8|1126.3|1124.8|1126|1124.5|1
1649927600000|2022-04-14 09:13:20|1126.1|1125.1|1126.4|1125.4|1126.4|1125.4|1126.1|1125.1|0
1649927610000|2022-04-14 09:13:30|1126.7|1125.2|1126.5|1125.9|1126.8|1125.9|1126.3|1125.2|0
1649927620000|2022-04-14 09:13:40|1126.7|1125.7|1127.3|1125.8|1127.3|1125.8|1126.7|1125.7|0
1649927630000|2022-04-14 09:13:50|1126.8|1125.6|1126.9|1125.9|1127.1|1125.9|1126.8|1125.6|0
1649927660000|2022-04-14 09:14:20|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1649927670000|2022-04-14 09:14:30|1127.3|1125.8|1127.2|1126.2|1127.3|1126.2|1127.1|1125.8|0
1649927680000|2022-04-14 09:14:40|1127.5|1126|1126.9|1125.9|1127.5|1126.3|1126.9|1125.9|0
1649927700000|2022-04-14 09:15:00|1127.2|1125.7|1127.2|1126.2|1127.2|1126.2|1126.9|1125.7|1
1649927710000|2022-04-14 09:15:10|1127.6|1126.1|1127.4|1126.4|1127.6|1126.4|1127.3|1126.1|0
1649927720000|2022-04-14 09:15:20|1127.3|1126.7|1127.7|1127.1|1127.7|1127.1|1127.3|1126.7|2
1649927730000|2022-04-14 09:15:30|1127.8|1126.8|1127.5|1126.5|1127.9|1126.8|1127.5|1126.3|2
1649927740000|2022-04-14 09:15:40|1127.4|1126.4|1127.9|1126.4|1127.9|1126.5|1127.1|1126.4|9
1649927750000|2022-04-14 09:15:50|1127.6|1126.6|1127.7|1127.1|1127.9|1127.1|1126.9|1126.3|1
1649927760000|2022-04-14 09:16:00|1127.6|1127|1126.9|1125.9|1127.7|1127|1126.9|1125.6|16
1649927770000|2022-04-14 09:16:10|1127.2|1126.2|1127.4|1126.4|1127.4|1126.5|1127.1|1125.7|0
1649927780000|2022-04-14 09:16:20||1126.8||1126.8||1126.8||1126.8|0
1649927790000|2022-04-14 09:16:30|1127.5|1126.4|1127.6|1126.1|1127.8|1126.5|1127.5|1126.1|0
1649927820000|2022-04-14 09:17:00|1127.7|1126.2|1127.6|1126.1|1127.7|1126.2|1127.6|1126.1|0
1649927850000|2022-04-14 09:17:30|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1649927860000|2022-04-14 09:17:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1649927880000|2022-04-14 09:18:00|1127.6|1126.1|1127.5|1126.5|1127.6|1126.8|1127.4|1126.1|0
1649927900000|2022-04-14 09:18:20|1127.4|1126.8|1127.4|1126.4|1127.5|1126.8|1127.4|1126.4|0
1649927920000|2022-04-14 09:18:40|1127.1|1126.5|1127.3|1125.8|1127.3|1126.5|1127.1|1125.8|0
1649927950000|2022-04-14 09:19:10|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1649927960000|2022-04-14 09:19:20|1126.8|1126.2|1126.9|1126.3|1126.9|1126.3|1126.8|1126.2|1
1649927970000|2022-04-14 09:19:30|1126.8|1126.2|1126.9|1125.9|1126.9|1126.2|1126.8|1125.9|0
1649927980000|2022-04-14 09:19:40|1127|1126|1127.4|1126.4|1127.4|1126.4|1127|1126|2
1649927990000|2022-04-14 09:19:50|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1649928000000|2022-04-14 09:20:00|1127.3|1126.3|1126.9|1125.9|1127.3|1126.3|1126.6|1125.8|1
1649928030000|2022-04-14 09:20:30|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1
1649928040000|2022-04-14 09:20:40|1126.9|1126.3|1127.6|1126.1|1127.6|1126.3|1126.9|1126.1|0
1649928050000|2022-04-14 09:20:50|1127.3|1126.3|1126.4|1125.4|1127.3|1126.3|1126.3|1125.3|5
1649928070000|2022-04-14 09:21:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649928090000|2022-04-14 09:21:30|1126.7|1125.2|1126|1124.5|1126.7|1125.2|1125.9|1124.4|0
1649928100000|2022-04-14 09:21:40|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|0
1649928110000|2022-04-14 09:21:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649928120000|2022-04-14 09:22:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1649928130000|2022-04-14 09:22:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1649928150000|2022-04-14 09:22:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|15
1649928180000|2022-04-14 09:23:00|1126.8|1125.3|1127|1125.5|1127|1125.5|1126.8|1125.3|0
1649928260000|2022-04-14 09:24:20|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1
1649928270000|2022-04-14 09:24:30|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1649928280000|2022-04-14 09:24:40|1126.9|1125.9|1126.8|1125.8|1127.2|1125.9|1126.8|1125.6|0
1649928320000|2022-04-14 09:25:20|1127.1|1125.6|1126.9|1125.9|1127.1|1125.9|1126.8|1125.6|0
1649928330000|2022-04-14 09:25:30|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1649928340000|2022-04-14 09:25:40|1127.1|1125.6|1126.7|1125.7|1127.1|1125.7|1126.7|1125.6|0
1649928380000|2022-04-14 09:26:20|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1649928390000|2022-04-14 09:26:30|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1649928400000|2022-04-14 09:26:40|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1649928420000|2022-04-14 09:27:00|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1649928450000|2022-04-14 09:27:30|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.7|1125.7|0
1649928480000|2022-04-14 09:28:00|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1
1649928490000|2022-04-14 09:28:10|1126.9|1125.9|1127.6|1126.6|1127.9|1126.6|1126.9|1125.9|11
1649928510000|2022-04-14 09:28:30|1127.5|1126.5|1127.4|1126.4|1127.6|1126.7|1127.2|1126.4|1
1649928520000|2022-04-14 09:28:40|1127.6|1126.6|1127.4|1126.4|1127.8|1126.8|1127.1|1126.3|12
1649928530000|2022-04-14 09:28:50|1127.2|1126.6|1127.9|1126.4|1127.9|1126.6|1127.2|1126.2|0
1649928540000|2022-04-14 09:29:00|1127.7|1126.7|1127.9|1126.4|1127.9|1126.8|1127.7|1126.4|0
1649928560000|2022-04-14 09:29:20|1127.8|1126.3|1127.9|1126.4|1127.9|1126.4|1127.8|1126.3|0
1649928600000|2022-04-14 09:30:00|1127.7|1126.7|1127.9|1126.4|1128|1126.8|1127.7|1126.4|0
1649928610000|2022-04-14 09:30:10|1127.6|1126.6|1127.4|1126.4|1127.6|1126.6|1127.4|1126.4|0
1649928650000|2022-04-14 09:30:50|1127.3|1126.3|1127.3|1126.7|1127.4|1126.7|1127.3|1126.3|0
1649928660000|2022-04-14 09:31:00|1127.5|1126.5|1127.7|1126.2|1127.7|1126.5|1127.5|1126.2|3
1649928670000|2022-04-14 09:31:10|1127.4|1126.4|1127.4|1126.4|1127.5|1126.7|1127.3|1126.4|0
1649928680000|2022-04-14 09:31:20|1127.3|1126.3|1127.1|1126.5|1127.3|1126.5|1127.1|1126.3|0
1649928720000|2022-04-14 09:32:00|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1
1649928750000|2022-04-14 09:32:30|1127.4|1126.4|1127.3|1126.7|1127.4|1126.7|1127.3|1126.4|1
1649928790000|2022-04-14 09:33:10|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|8
1649928800000|2022-04-14 09:33:20|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1649928810000|2022-04-14 09:33:30|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1649928820000|2022-04-14 09:33:40|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1649928830000|2022-04-14 09:33:50|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1649928840000|2022-04-14 09:34:00|1127.2|1126.6|1127.6|1126.6|1127.6|1126.6|1127.2|1126.4|0
1649928870000|2022-04-14 09:34:30|1127.7|1127|1128.7|1127.7|1128.7|1127.7|1127.7|1127|3
1649928920000|2022-04-14 09:35:20|1128.4|1127.8|1128.4|1126.9|1128.8|1127.8|1128.4|1126.9|0
1649928930000|2022-04-14 09:35:30|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1649928940000|2022-04-14 09:35:40|1128.8|1127.3|1128.9|1127.4|1128.9|1127.4|1128.8|1127.3|0
1649928950000|2022-04-14 09:35:50|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1649928960000|2022-04-14 09:36:00|1129.1|1128.5|1129.2|1128.6|1129.4|1128.6|1129.1|1128.3|4
1649928970000|2022-04-14 09:36:10|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|0
1649928990000|2022-04-14 09:36:30|1129.5|1128|1129.4|1127.9|1129.5|1128|1129.4|1127.9|0
1649929000000|2022-04-14 09:36:40|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|0
1649929010000|2022-04-14 09:36:50|1129.1|1128.5|1129.3|1128.3|1129.3|1128.5|1129.1|1128.3|0
1649929120000|2022-04-14 09:38:40|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|2
1649929130000|2022-04-14 09:38:50|1129.1|1128.1|1128.6|1128|1129.1|1128.1|1128.6|1128|0
1649929140000|2022-04-14 09:39:00|1128.7|1127.7|1127.9|1126.9|1128.7|1127.7|1127.9|1126.7|1
1649929150000|2022-04-14 09:39:10|1128.2|1126.7|1128.2|1126.7|1128.2|1126.9|1127.9|1126.7|0
1649929170000|2022-04-14 09:39:30|1127.9|1126.9|1128.2|1126.7|1128.2|1126.9|1127.9|1126.7|0
1649929200000|2022-04-14 09:40:00|1127.9|1126.9|1128.2|1126.7|1128.2|1126.9|1127.9|1126.7|0
1649929260000|2022-04-14 09:41:00|1127.9|1126.9|1128.3|1127.3|1128.3|1127.3|1127.9|1126.9|0
1649929300000|2022-04-14 09:41:40|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1649929310000|2022-04-14 09:41:50|1128.5|1127.5|1129.4|1127.9|1129.4|1127.9|1128.5|1127.5|0
1649929330000|2022-04-14 09:42:10|1129.3|1127.8|1128.5|1127.5|1129.3|1127.8|1128.4|1127.1|1
1649929350000|2022-04-14 09:42:30|1128.8|1127.3|1128.7|1127.2|1128.8|1127.3|1128.7|1127.2|0
1649929360000|2022-04-14 09:42:40|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1649929370000|2022-04-14 09:42:50|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1649929410000|2022-04-14 09:43:30|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|0
1649929420000|2022-04-14 09:43:40|1128.3|1127.3|1128.5|1127|1128.5|1127.3|1128.3|1127|0
1649929430000|2022-04-14 09:43:50|1128.4|1126.9|1128.3|1127.3|1128.4|1127.3|1128.2|1126.9|0
1649929510000|2022-04-14 09:45:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1649929520000|2022-04-14 09:45:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1649929560000|2022-04-14 09:46:00|1128|1127|1128|1127|1128|1127|1128|1127|0
1649929590000|2022-04-14 09:46:30|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1649929630000|2022-04-14 09:47:10|1127.6|1127|1127.7|1126.7|1127.7|1127|1127.6|1126.7|0
1649929640000|2022-04-14 09:47:20|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|3
1649929670000|2022-04-14 09:47:50|1126.9|1126.3|1126.2|1124.7|1126.9|1126.3|1126.2|1124.7|1
1649929720000|2022-04-14 09:48:40|1125.7|1125.1|1125.6|1125|1125.7|1125.1|1125.6|1125|0
1649929730000|2022-04-14 09:48:50|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.2|1124.7|4
1649929760000|2022-04-14 09:49:20|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1649929770000|2022-04-14 09:49:30|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1649929780000|2022-04-14 09:49:40|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1649929790000|2022-04-14 09:49:50|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1649929800000|2022-04-14 09:50:00|1126.2|1124.7|1125.2|1123.7|1126.2|1125.1|1125.2|1123.7|2
1649929810000|2022-04-14 09:50:10|1125.1|1123.6|1124.9|1123.4|1125.1|1123.6|1124.9|1123.4|0
1649929820000|2022-04-14 09:50:20|1124.8|1123.3|1124.7|1123.2|1124.8|1123.3|1124.7|1123.2|0
1649929830000|2022-04-14 09:50:30|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.2|1122.7|0
1649929930000|2022-04-14 09:52:10|1124.7|1123.2|1124.4|1122.9|1124.7|1123.2|1124.4|1122.9|0
1649929950000|2022-04-14 09:52:30|1124.1|1123.1|1124.2|1122.7|1124.2|1123.1|1124.1|1122.7|0
1649929960000|2022-04-14 09:52:40|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1649929970000|2022-04-14 09:52:50|1123.9|1122.9|1123.8|1122.3|1123.9|1122.9|1123.8|1122.3|0
1649930010000|2022-04-14 09:53:30|1123.7|1122.2|1123.3|1121.8|1123.7|1122.2|1122.9|1121.4|2
1649930030000|2022-04-14 09:53:50|1123.6|1122.1|1124.5|1123|1124.5|1123|1123.6|1122.1|3
1649930050000|2022-04-14 09:54:10|1124.9|1123.9|1125.4|1123.9|1125.4|1123.9|1124.9|1123.9|1
1649930060000|2022-04-14 09:54:20|1125.3|1123.8|1125.8|1124.3|1125.8|1124.3|1125.2|1123.8|0
1649930090000|2022-04-14 09:54:50|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1649930100000|2022-04-14 09:55:00|1125|1123.9|1125.4|1123.9|1125.4|1123.9|1125|1123.9|1
1649930120000|2022-04-14 09:55:20|1125.2|1124.2|1125.4|1123.9|1125.4|1124.2|1125.2|1123.9|0
1649930130000|2022-04-14 09:55:30|1125.2|1124.2|1125.4|1123.9|1125.4|1124.2|1125.2|1123.9|0
1649930140000|2022-04-14 09:55:40|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1649930160000|2022-04-14 09:56:00|1125.3|1124.3|1125.7|1124.2|1125.7|1124.3|1125.3|1124.2|0
1649930170000|2022-04-14 09:56:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1649930190000|2022-04-14 09:56:30|1126|1124.5|1126.1|1124.6|1126.1|1124.6|1126|1124.5|0
1649930200000|2022-04-14 09:56:40|1125.8|1124.8|1125.5|1124|1125.8|1124.8|1125.5|1124|0
1649930210000|2022-04-14 09:56:50|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1649930220000|2022-04-14 09:57:00|1125|1124|1125|1124|1125|1124|1125|1124|0
1649930230000|2022-04-14 09:57:10|1124.8|1124.2|1124.1|1123.1|1124.8|1124.2|1124.1|1122.8|1
1649930240000|2022-04-14 09:57:20|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|2
1649930260000|2022-04-14 09:57:40|1124.4|1122.9|1123.8|1122.8|1124.4|1123.1|1123.8|1122.6|0
1649930280000|2022-04-14 09:58:00|1123.9|1122.9|1123.7|1123.1|1123.9|1123.1|1123.7|1122.9|0
1649930290000|2022-04-14 09:58:10|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1
1649930300000|2022-04-14 09:58:20|1123.7|1123.1|1123.6|1123|1123.7|1123.1|1123.6|1123|1
1649930310000|2022-04-14 09:58:30|1123.7|1122.2|1123.6|1122.6|1123.8|1122.6|1123.2|1122.2|8
1649930350000|2022-04-14 09:59:10|1124.2|1122.7|1124.4|1122.9|1124.4|1122.9|1124.2|1122.7|1
1649930390000|2022-04-14 09:59:50|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1649930450000|2022-04-14 10:00:50|1124.3|1122.8|1124.5|1123|1124.5|1123.6|1123.9|1122.7|4
1649930460000|2022-04-14 10:01:00|1124.3|1122.8|1124|1122.5|1124.3|1122.8|1124|1122.5|2
1649930470000|2022-04-14 10:01:10|1124.2|1122.7|1124.5|1123|1124.5|1123|1124.2|1122.7|0
1649930510000|2022-04-14 10:01:50|1123.9|1122.9|1124.1|1122.6|1124.1|1122.9|1123.9|1122.6|0
1649930520000|2022-04-14 10:02:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1649930530000|2022-04-14 10:02:10|1123.7|1122.2|1123.6|1122.1|1123.7|1122.2|1123.6|1122.1|0
1649930540000|2022-04-14 10:02:20|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1649930550000|2022-04-14 10:02:30|1123.5|1122|1123.8|1122.3|1124|1122.5|1123.5|1122|1
1649930560000|2022-04-14 10:02:40|1123.3||1122.9||1123.3||1122.9||0
1649930570000|2022-04-14 10:02:50|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1
1649930600000|2022-04-14 10:03:20|1123.7|1122.2|1122.8|1121.8|1123.7|1122.2|1122.8|1121.6|0
1649930610000|2022-04-14 10:03:30|1122.7|1121.7|1122.7|1121.7|1122.7|1121.8|1122.4|1121.7|2
1649930620000|2022-04-14 10:03:40|1122.1|1121.1|1120.8|1120.2|1122.1|1121.1|1120.8|1120.2|6
1649930640000|2022-04-14 10:04:00|1120.7|1120.1|1120.9|1119.9|1120.9|1120.1|1120.7|1119.9|0
1649930650000|2022-04-14 10:04:10|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1649930680000|2022-04-14 10:04:40|||||||||1
1649930690000|2022-04-14 10:04:50|1120.6|1120|1121.1|1120.1|1121.1|1120.1|1120.6|1119.8|0
1649930700000|2022-04-14 10:05:00|1120.9|1119.9|1120.9|1119.9|1121.1|1119.9|1120.8|1119.6|4
1649930710000|2022-04-14 10:05:10|1121.3|1119.8|1121.1|1120.1|1121.5|1120.1|1121.1|1119.8|0
1649930730000|2022-04-14 10:05:30|1121|1120|1121|1120|1121|1120|1121|1120|0
1649930740000|2022-04-14 10:05:40|1120.8|1120.2|1120.7|1120.1|1120.8|1120.2|1120.7|1120.1|0
1649930750000|2022-04-14 10:05:50|1120.6|1120|1120.5|1119|1120.6|1120|1120.5|1119|2
1649930790000|2022-04-14 10:06:30|1119.8|1118.3|1119.8|1118.3|1119.9|1118.4|1119.7|1118.2|6
1649930800000|2022-04-14 10:06:40|1119.4|1117.9|1119.7|1118.2|1119.7|1118.2|1119.4|1117.9|1
1649930810000|2022-04-14 10:06:50|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1649930820000|2022-04-14 10:07:00|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|0
1649930830000|2022-04-14 10:07:10|1119.3|1118.7|1119.5|1118|1119.5|1118.7|1119.3|1118|1
1649930840000|2022-04-14 10:07:20|1119.6|1118.1|1120.1|1118.6|1120.1|1118.6|1119.6|1118.1|0
1649930870000|2022-04-14 10:07:50|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649930890000|2022-04-14 10:08:10|1120.3|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.8|0
1649930930000|2022-04-14 10:08:50|1119.5|1118|1119.5|1118.5|1119.5|1118.5|1119.1|1118|1
1649930940000|2022-04-14 10:09:00|1119.9|1118.4|1119.7|1118.2|1120|1118.5|1119.7|1118.2|0
1649930950000|2022-04-14 10:09:10|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1649930960000|2022-04-14 10:09:20|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|0
1649930980000|2022-04-14 10:09:40|1119.3|1118.3|1119.6|1118.1|1119.7|1118.3|1119.2|1118.1|1
1649930990000|2022-04-14 10:09:50|1119.5|1118|1118.8|1118.2|1119.5|1118.3|1118.7|1118|7
1649931000000|2022-04-14 10:10:00|1119.7|1118.3|1119.4|1118.4|1119.8|1118.4|1118.7|1118|19
1649931010000|2022-04-14 10:10:10|1119.5|1118|1119.3|1118.3|1119.5|1118.3|1119.3|1118|0
1649931030000|2022-04-14 10:10:30|1119.4|1118.4|1119.4|1118.4|1120|1118.5|1119.4|1118.2|0
1649931040000|2022-04-14 10:10:40|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|0
1649931050000|2022-04-14 10:10:50|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|0
1649931060000|2022-04-14 10:11:00|1118.8|1118.2|1119.8|1118.3|1119.8|1118.4|1118.8|1118.2|33
1649931070000|2022-04-14 10:11:10|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1649931080000|2022-04-14 10:11:20|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|0
1649931090000|2022-04-14 10:11:30|1119.6|1118.6|1119.3|1118.3|1119.6|1118.6|1119.3|1118.1|0
1649931100000|2022-04-14 10:11:40|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|0
1649931110000|2022-04-14 10:11:50|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1649931130000|2022-04-14 10:12:10|1119.4|1117.9|1119|1118|1119.4|1118|1119|1117.8|9
1649931140000|2022-04-14 10:12:20|1119.1|1118.5|1120.3|1118.8|1120.3|1118.8|1119.1|1118.2|3
1649931150000|2022-04-14 10:12:30|1120.1|1118.6|1119.8|1118.3|1120.1|1118.6|1119.8|1118.3|0
1649931160000|2022-04-14 10:12:40|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1649931170000|2022-04-14 10:12:50|1119.4|1117.9|1119.4|1117.9|1119.5|1118|1119.4|1117.9|0
1649931180000|2022-04-14 10:13:00|1119.5|1118|1119.5|1118|1119.5|1118.4|1119|1118|1
1649931190000|2022-04-14 10:13:10|1119.6|1118.1|1119.7|1118.2|1119.7|1118.2|1119.6|1118.1|0
1649931210000|2022-04-14 10:13:30|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|4
1649931220000|2022-04-14 10:13:40|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1649931260000|2022-04-14 10:14:20|1120.6|1119.1|1119.8|1118.3|1120.6|1119.1|1119.8|1118.3|2
1649931270000|2022-04-14 10:14:30|1120.1|1118.6|1120.3|1118.8|1120.3|1118.8|1120.1|1118.6|0
1649931280000|2022-04-14 10:14:40|1120.5|1119|1120.5|1119|1120.8|1119.3|1120.5|1119|0
1649931290000|2022-04-14 10:14:50|1120.3|1119.3|1120.2|1118.7|1120.3|1119.3|1120.2|1118.7|1
1649931300000|2022-04-14 10:15:00|1120.3|1118.8|1120.8|1119.3|1120.8|1119.3|1120.3|1118.8|0
1649931320000|2022-04-14 10:15:20|1120.7|1119.7|1120.4|1118.9|1120.7|1119.7|1120.4|1118.9|1
1649931370000|2022-04-14 10:16:10|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1649931380000|2022-04-14 10:16:20|1120.6|1119.1|1120.3|1118.8|1120.6|1119.1|1120.3|1118.8|0
1649931390000|2022-04-14 10:16:30|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1649931410000|2022-04-14 10:16:50|1120.5|1119|1120.8|1119.3|1120.8|1119.3|1120.5|1119|1
1649931430000|2022-04-14 10:17:10|1120.7|1119.2|1120.6|1119.1|1120.7|1119.2|1120.6|1119.1|0
1649931440000|2022-04-14 10:17:20|1120.7|1119.2|1120.8|1119.3|1120.8|1119.3|1120.7|1119.2|0
1649931450000|2022-04-14 10:17:30|1120.1|1119.5|1120|1119.4|1120.1|1119.5|1120|1119.4|0
1649931460000|2022-04-14 10:17:40|1120.4|1118.9|1119.8|1118.3|1120.4|1118.9|1119.2|1118.3|2
1649931470000|2022-04-14 10:17:50|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1649931480000|2022-04-14 10:18:00|1119.8|1118.3|1120.7|1119.2|1120.7|1119.2|1119.8|1118.3|1
1649931490000|2022-04-14 10:18:10|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1649931510000|2022-04-14 10:18:30|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.6|1119.1|0
1649931540000|2022-04-14 10:19:00|1120.8|1119.3|1120.5|1119.5|1120.8|1119.5|1120.5|1119.3|0
1649931560000|2022-04-14 10:19:20|1121.1|1120.1|1121.8|1120.3|1121.8|1120.4|1120.9|1120.1|4
1649931570000|2022-04-14 10:19:30|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1649931580000|2022-04-14 10:19:40|1120.7|1119.7|1121|1119.5|1121|1119.7|1119.9|1118.4|2
1649931590000|2022-04-14 10:19:50|1120.6|1119.6|1120.9|1119.4|1121|1119.6|1120.6|1119.4|0
1649931600000|2022-04-14 10:20:00|1120.4|1119.8|1120.5|1119.5|1120.6|1119.8|1120.4|1119.5|1
1649931610000|2022-04-14 10:20:10|1120.3|1119.7|1120.9|1119.4|1121.1|1119.8|1120.3|1119.2|0
1649931620000|2022-04-14 10:20:20|1121|1119.5|1120.8|1119.8|1121|1119.8|1120.8|1119.5|0
1649931630000|2022-04-14 10:20:30|1120.9|1119.9|1121|1119.5|1121.6|1120.1|1120.6|1119.5|15
1649931640000|2022-04-14 10:20:40|1120.8|1119.8|1120.1|1119.5|1120.8|1120|1120.1|1119.2|0
1649931650000|2022-04-14 10:20:50|1119.9|1119.1|1119.9|1118.4|1120.1|1119.1|1119.2|1118.1|2
1649931660000|2022-04-14 10:21:00|1120|1119.3|1120|1119.4|1120.3|1119.4|1119.5|1118.9|1
1649931670000|2022-04-14 10:21:10|1120.1|1119.1|1120|1119|1120.4|1119.3|1119.9|1118.9|1
1649931680000|2022-04-14 10:21:20|1119.4|1118.5|1119.7|1118.7|1119.9|1118.8|1119.4|1118|1
1649931690000|2022-04-14 10:21:30|1120|1119.1|1120|1118.5|1120.3|1119.1|1119.9|1118.5|2
1649931700000|2022-04-14 10:21:40|1119.7|1118.7|1119.5|1118|1119.7|1118.7|1119.5|1118|0
1649931710000|2022-04-14 10:21:50|1119.4|1117.9|1119|1118|1119.4|1118.1|1119|1117.9|0
1649931720000|2022-04-14 10:22:00|1118.7|1118.1|1118.6|1118|1118.7|1118.1|1118.6|1118|0
1649931730000|2022-04-14 10:22:10|1118.7|1118.1|1119.4|1117.9|1119.7|1118.2|1118.7|1117.9|1
1649931740000|2022-04-14 10:22:20|1119|1118|1118.1|1117.1|1119|1118|1118.1|1116.9|18
1649931750000|2022-04-14 10:22:30|1118|1117.4|1118.5|1117|1118.5|1117.6|1118|1116.6|0
1649931760000|2022-04-14 10:22:40|1118.4|1116.9|1118.2|1117.6|1118.5|1117.6|1118.2|1116.9|0
1649931770000|2022-04-14 10:22:50|1118.4|1116.9|1117.9|1116.9|1118.4|1116.9|1117.7|1116.7|2
1649931780000|2022-04-14 10:23:00|1118.2|1116.7|1118.2|1116.7|1118.2|1117.1|1117.9|1116.4|0
1649931800000|2022-04-14 10:23:20|1118.5|1117.5|1118.8|1117.3|1118.8|1117.5|1118.5|1117.3|0
1649931810000|2022-04-14 10:23:30|1118.9|1117.4|1118.7|1117.2|1118.9|1117.6|1118.6|1117.2|0
1649931820000|2022-04-14 10:23:40|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649931830000|2022-04-14 10:23:50|1118.6|1117.1|1118.7|1117.2|1118.7|1117.2|1118.6|1117.1|0
1649931870000|2022-04-14 10:24:30|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1649931880000|2022-04-14 10:24:40|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1
1649931890000|2022-04-14 10:24:50|1118.7|1117.2|1119.1|1117.6|1119.1|1117.6|1118.7|1117.2|0
1649931930000|2022-04-14 10:25:30|1119|1117.5|1119.2|1117.7|1119.2|1117.7|1119|1117.5|0
1649931940000|2022-04-14 10:25:40|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|0
1649931950000|2022-04-14 10:25:50|1118.8|1117.8|1118.7|1117.7|1118.8|1117.8|1118.7|1117.7|0
1649931960000|2022-04-14 10:26:00|1119|1117.5|1117.9|1116.4|1119|1117.5|1117.9|1116.4|1
1649931970000|2022-04-14 10:26:10|1117.4|1116.8|1117|1116.4|1117.6|1116.8|1117|1116.3|0
1649931980000|2022-04-14 10:26:20|1117.5|1116|1118|1116.5|1118|1116.5|1117.5|1116|1
1649932000000|2022-04-14 10:26:40|1117.6|1116.6|1117.5|1116.5|1117.6|1116.6|1117.5|1116.5|0
1649932010000|2022-04-14 10:26:50|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|0
1649932020000|2022-04-14 10:27:00|1117.5|1116.5|1117.9|1116.4|1117.9|1116.5|1117.5|1116.4|2
1649932030000|2022-04-14 10:27:10|1118|1116.5|1117.6|1116.1|1118|1116.5|1117.6|1116.1|0
1649932050000|2022-04-14 10:27:30|1117.3|1116.3|1117.6|1116.1|1117.6|1116.3|1117.3|1116|0
1649932060000|2022-04-14 10:27:40|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|0
1649932080000|2022-04-14 10:28:00|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|0
1649932090000|2022-04-14 10:28:10|1117.2|1116.6|1117.2|1116.2|1117.2|1116.6|1117.1|1116.2|1
1649932110000|2022-04-14 10:28:30|1117.1|1116.5|1117.2|1116.2|1117.2|1116.5|1117.1|1116.2|0
1649932140000|2022-04-14 10:29:00|1117|1116.4|1116.5|1115|1117|1116.4|1116.3|1114.8|2
1649932150000|2022-04-14 10:29:10|1116.4|1114.9|1116.1|1115.1|1116.4|1115.2|1115.8|1114.9|1
1649932180000|2022-04-14 10:29:40|1115.9|1114.9|1115.7|1115.1|1115.9|1115.1|1115.7|1114.9|0
1649932190000|2022-04-14 10:29:50|1115.8|1114.8|1115.6|1115|1115.8|1115|1115.6|1114.8|0
1649932200000|2022-04-14 10:30:00|1115.5|1114.9|1116|1115|1116|1115|1115.4|1114.8|3
1649932210000|2022-04-14 10:30:10|1116.2|1114.7|1116|1115|1116.2|1115|1116|1114.7|0
1649932260000|2022-04-14 10:31:00|1116.2|1114.7|1115.8|1114.8|1116.2|1115.2|1115.8|1114.7|0
1649932270000|2022-04-14 10:31:10|1115.6|1115|1116.2|1115.2|1116.2|1115.2|1115.6|1115|2
1649932280000|2022-04-14 10:31:20|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|0
1649932310000|2022-04-14 10:31:50|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|0
1649932320000|2022-04-14 10:32:00|1116.1|1115.1|1117|1116|1117|1116|1115.8|1115.1|4
1649932330000|2022-04-14 10:32:10|1117.1|1116.1|1118.1|1116.6|1118.1|1116.6|1117.1|1116.1|2
1649932340000|2022-04-14 10:32:20|1118|1116.5|1118.1|1116.6|1118.1|1116.6|1118|1116.5|0
1649932390000|2022-04-14 10:33:10|1117.7|1117.1|1118.8|1117.3|1118.8|1117.3|1117.7|1117.1|3
1649932400000|2022-04-14 10:33:20|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|5
1649932420000|2022-04-14 10:33:40|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1649932430000|2022-04-14 10:33:50|1118.5|1117|1117.9|1116.4|1118.5|1117|1117.9|1116.4|0
1649932450000|2022-04-14 10:34:10|1117.8|1116.3|1118.5|1117|1118.6|1117.1|1117.6|1116.1|3
1649932460000|2022-04-14 10:34:20|1118.4|1116.9|1118.5|1117|1118.5|1117|1118.4|1116.9|0
1649932470000|2022-04-14 10:34:30|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1649932480000|2022-04-14 10:34:40|1118.7|1117.2|1118.6|1117.1|1118.7|1117.2|1118.6|1117.1|0
1649932500000|2022-04-14 10:35:00|1118.4|1117.4|1118.3|1117.3|1118.4|1117.4|1118.3|1117.3|0
1649932530000|2022-04-14 10:35:30|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|0
1649932550000|2022-04-14 10:35:50|1117.8|1117.1|1118.5|1117|1118.6|1117.2|1117.8|1117|2
1649932600000|2022-04-14 10:36:40|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|0
1649932610000|2022-04-14 10:36:50|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|0
1649932630000|2022-04-14 10:37:10|1117.9|1117.3|1117.6|1116.6|1117.9|1117.3|1117.5|1116.6|1
1649932640000|2022-04-14 10:37:20|1117.3|1116.7|1118.1|1116.6|1118.1|1116.8|1117.1|1116.5|1
1649932650000|2022-04-14 10:37:30|1118|1116.5|1117.6|1116.6|1118|1116.6|1117.6|1116.5|0
1649932660000|2022-04-14 10:37:40|1117.5|1116.5|1117.6|1116.6|1117.6|1116.6|1117.5|1116.5|0
1649932670000|2022-04-14 10:37:50|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|0
1649932690000|2022-04-14 10:38:10|1117.6|1116.6|1117.5|1116.5|1117.6|1116.6|1117.5|1116.5|1
1649932710000|2022-04-14 10:38:30|1117.8|1116.8|1117.8|1117.2|1117.8|1117.2|1117.7|1116.8|0
1649932730000|2022-04-14 10:38:50|1117.7|1117.1|1117.6|1117|1117.7|1117.1|1117.6|1117|0
1649932750000|2022-04-14 10:39:10|1117.5|1116.9|1118|1116.5|1118|1116.9|1117.5|1116.5|2
1649932760000|2022-04-14 10:39:20|1118.1|1116.6|1118.5|1117|1118.5|1117|1118.1|1116.6|1
1649932790000|2022-04-14 10:39:50|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1649932800000|2022-04-14 10:40:00|1118.7|1117.2|1118.3|1117.3|1118.7|1117.3|1118.3|1117.1|0
1649932820000|2022-04-14 10:40:20|1118.9|1117.7|1119.1|1117.6|1119.1|1117.7|1118.9|1117.4|1
1649932830000|2022-04-14 10:40:30|1119|1118|1119.1|1118.1|1119.1|1118.1|1119|1118|0
1649932840000|2022-04-14 10:40:40|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1649932860000|2022-04-14 10:41:00|1119.1|1118.5|1118.3|1117.3|1119.1|1118.5|1118.3|1117.3|2
1649932870000|2022-04-14 10:41:10|1118.8|1117.8|1118.8|1118.2|1118.8|1118.2|1118.7|1117.8|0
1649932890000|2022-04-14 10:41:30|1119.1|1118.1|1120.1|1118.6|1120.1|1118.6|1119.1|1118.1|2
1649932920000|2022-04-14 10:42:00|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649932930000|2022-04-14 10:42:10|1119.9|1119.3|1119.9|1118.4|1120.2|1119.3|1119.8|1118.4|1
1649932950000|2022-04-14 10:42:30|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|0
1649932970000|2022-04-14 10:42:50|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|0
1649932980000|2022-04-14 10:43:00|1119.2|1118.3|1119.9|1118.4|1120|1118.5|1119|1118.2|4
1649932990000|2022-04-14 10:43:10|1120|1118.5|1119.9|1118.4|1120|1118.5|1119.9|1118.4|0
1649933010000|2022-04-14 10:43:30|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1649933050000|2022-04-14 10:44:10|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1649933070000|2022-04-14 10:44:30|1119.6|1118.6|1119.8|1118.8|1119.8|1118.8|1119.6|1118.6|1
1649933100000|2022-04-14 10:45:00||1119.2||1119.2||1119.2||1119.2|1
1649933110000|2022-04-14 10:45:10|1119.9|1118.9|1119.7|1118.7|1119.9|1118.9|1119.7|1118.7|0
1649933160000|2022-04-14 10:46:00|1119.3|1118.5|1119.2|1118.2|1119.5|1118.5|1119.2|1118.2|1
1649933200000|2022-04-14 10:46:40|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|0
1649933210000|2022-04-14 10:46:50|1118.8|1118.2|1120|1118.5|1120|1118.5|1118.8|1117.9|1
1649933220000|2022-04-14 10:47:00|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1
1649933260000|2022-04-14 10:47:40|1120.2|1118.7|1120.5|1119.5|1120.5|1119.6|1120.2|1118.7|0
1649933280000|2022-04-14 10:48:00||1119||1119||1119||1119|0
1649933300000|2022-04-14 10:48:20|1120.4|1119.4|1120.5|1119.5|1120.5|1119.5|1120.4|1119.4|0
1649933340000|2022-04-14 10:49:00|1120.4|1119|1120.2|1118.7|1120.4|1119.1|1120.1|1118.7|1
1649933370000|2022-04-14 10:49:30|1119.9|1118.9|1119.6|1119|1119.9|1119|1119.6|1118.9|0
1649933380000|2022-04-14 10:49:40|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1649933400000|2022-04-14 10:50:00|1119.6|1118.6|1120.6|1119.1|1120.6|1119.1|1119.4|1118.6|2
1649933410000|2022-04-14 10:50:10|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649933430000|2022-04-14 10:50:30|1120|1119|1120.6|1119.1|1120.6|1119.1|1120|1119|0
1649933440000|2022-04-14 10:50:40|1120.2|1119.6|1121.2|1119.7|1121.2|1119.7|1120.2|1119.2|20
1649933460000|2022-04-14 10:51:00|1121.1|1119.6|1121.5|1120|1121.5|1120|1121.1|1119.6|0
1649933470000|2022-04-14 10:51:10|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1649933490000|2022-04-14 10:51:30|1122.2|1120.7|1122.4|1120.9|1122.4|1120.9|1122.2|1120.7|2
1649933510000|2022-04-14 10:51:50|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|1
1649933520000|2022-04-14 10:52:00|1121.2|1120.6|1122|1120.5|1122|1120.6|1121.2|1120.2|1
1649933530000|2022-04-14 10:52:10|1121.9|1120.4|1122|1120.5|1122|1120.5|1121.9|1120.4|0
1649933540000|2022-04-14 10:52:20|1120.9|1120.3|1121.6|1120.1|1121.6|1120.3|1120.9|1120.1|0
1649933560000|2022-04-14 10:52:40|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1649933570000|2022-04-14 10:52:50|1121.8|1120.3|1122|1120.5|1122|1120.5|1121.8|1120.3|0
1649933580000|2022-04-14 10:53:00|1122.1|1120.6|1122|1120.5|1122.1|1120.9|1121.5|1120.4|1
1649933590000|2022-04-14 10:53:10|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1
1649933610000|2022-04-14 10:53:30|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1649933650000|2022-04-14 10:54:10|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649933730000|2022-04-14 10:55:30|1121.6|1120.1|1120.7|1119.2|1121.6|1120.1|1120.7|1119.2|0
1649933760000|2022-04-14 10:56:00|1120.2|1118.7|1120|1118.5|1120.2|1118.7|1120|1118.5|2
1649933780000|2022-04-14 10:56:20|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|1
1649933790000|2022-04-14 10:56:30|1120.8|1119.8|1121.6|1120.1|1121.6|1120.1|1120.8|1119.8|0
1649933810000|2022-04-14 10:56:50|1121.7|1120.2|1121.6|1120.1|1121.7|1120.2|1121.6|1120.1|1
1649933830000|2022-04-14 10:57:10|1122.3|1120.8|1122.3|1120.8|1122.3|1120.9|1121.9|1120.8|15
1649933840000|2022-04-14 10:57:20|1122.2|1120.7|1121.9|1120.4|1122.2|1120.7|1121.9|1120.4|0
1649933850000|2022-04-14 10:57:30|1122|1120.5|1121.9|1120.4|1122|1120.5|1121.8|1120.3|0
1649933870000|2022-04-14 10:57:50|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1649933880000|2022-04-14 10:58:00|1121.4|1120.4|1121.8|1120.3|1121.9|1120.4|1121.4|1120.3|0
1649933890000|2022-04-14 10:58:10|1121.4|1119.9|1121.9|1120.4|1122|1120.5|1121.4|1119.9|0
1649933900000|2022-04-14 10:58:20|1121.8|1120.3|1121.9|1120.4|1121.9|1120.4|1121.8|1120.3|0
1649933910000|2022-04-14 10:58:30|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1649933920000|2022-04-14 10:58:40|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649933940000|2022-04-14 10:59:00|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1
1649933990000|2022-04-14 10:59:50|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649934060000|2022-04-14 11:01:00|||||||||1
1649934100000|2022-04-14 11:01:40|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1649934110000|2022-04-14 11:01:50|1121.1|1119.7|1120.7|1119.7|1121.2|1120|1120.7|1119.7|3
1649934120000|2022-04-14 11:02:00|1120.6|1119.6|1120.7|1119.2|1120.9|1119.6|1120.6|1119.2|1
1649934130000|2022-04-14 11:02:10|1120.4|1119.4|1120.5|1119|1120.5|1119.5|1120.1|1119|0
1649934140000|2022-04-14 11:02:20|1120.1|1119.1|1119.8|1119.2|1120.1|1119.2|1119.8|1119.1|0
1649934160000|2022-04-14 11:02:40|||||||||1
1649934170000|2022-04-14 11:02:50|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|0
1649934180000|2022-04-14 11:03:00|1119.6|1119|1120.4|1118.9|1120.4|1119|1119.4|1118.4|3
1649934200000|2022-04-14 11:03:20|1120.1|1119.1|1120.3|1118.8|1120.3|1119.1|1120.1|1118.8|0
1649934250000|2022-04-14 11:04:10|1120.1|1119.1|1120.3|1118.8|1120.4|1119.1|1120|1118.8|0
1649934260000|2022-04-14 11:04:20|1120.1|1118.6|1119.9|1118.4|1120.2|1118.9|1119.2|1118.4|1
1649934270000|2022-04-14 11:04:30|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1649934320000|2022-04-14 11:05:20|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649934330000|2022-04-14 11:05:30|1120.1|1118.6|1120.2|1118.7|1120.2|1118.7|1120.1|1118.6|0
1649934370000|2022-04-14 11:06:10|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|1
1649934380000|2022-04-14 11:06:20|1120.4|1118.9|1120|1118.5|1120.4|1119.1|1120|1118.5|0
1649934390000|2022-04-14 11:06:30|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1649934400000|2022-04-14 11:06:40|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1649934410000|2022-04-14 11:06:50|1119.3|1118.3|1119.7|1118.2|1119.7|1118.3|1119.3|1118.2|0
1649934420000|2022-04-14 11:07:00|1119.6|1118.1|1119.4|1117.9|1119.6|1118.1|1119.4|1117.9|2
1649934440000|2022-04-14 11:07:20|1118.6|1117.6|1119.6|1118.1|1119.7|1118.2|1118.6|1117.6|0
1649934460000|2022-04-14 11:07:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.7|1118.2|0
1649934470000|2022-04-14 11:07:50|1119.3|1117.8|1118.9|1117.4|1119.3|1117.8|1118.9|1117.4|0
1649934560000|2022-04-14 11:09:20|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|0
1649934590000|2022-04-14 11:09:50|1118.7|1117.7|1119.1|1117.6|1119.1|1117.7|1118.7|1117.6|0
1649934600000|2022-04-14 11:10:00|1119.2|1117.7|1118.5|1117.9|1119.2|1117.9|1118.5|1117.7|0
1649934610000|2022-04-14 11:10:10|1118.7|1117.7|1119.1|1118.1|1119.1|1118.1|1118.7|1117.6|3
1649934630000|2022-04-14 11:10:30|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|0
1649934640000|2022-04-14 11:10:40|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1649934660000|2022-04-14 11:11:00|1118.5|1117.8|1118.3|1117.7|1118.5|1117.9|1118.3|1117.7|0
1649934670000|2022-04-14 11:11:10|||||||||1
1649934680000|2022-04-14 11:11:20|1118.2|1117.6|1118|1117.4|1118.2|1117.6|1118|1117.4|0
1649934690000|2022-04-14 11:11:30|1117.9|1116.9|1119.1|1117.6|1119.1|1117.6|1117.4|1116.6|2
1649934710000|2022-04-14 11:11:50|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1649934720000|2022-04-14 11:12:00|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1649934730000|2022-04-14 11:12:10|1119|1117.5|1119.5|1118|1119.5|1118|1118.5|1117.5|0
1649934740000|2022-04-14 11:12:20|1119.9|1118.4|1119.8|1118.3|1119.9|1118.4|1119.8|1118.3|0
1649934750000|2022-04-14 11:12:30|1119.7|1118.2|1119.8|1118.3|1119.8|1118.3|1119.6|1118.1|0
1649934770000|2022-04-14 11:12:50|1120|1118.5|1120.7|1119.2|1120.8|1119.3|1120|1118.5|0
1649934780000|2022-04-14 11:13:00|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1649934790000|2022-04-14 11:13:10|1119.9|1118.9|1120.2|1118.7|1120.2|1118.9|1119.8|1118.7|1
1649934800000|2022-04-14 11:13:20|1119.9|1118.9|1119.8|1118.3|1120.1|1118.9|1119.5|1118.3|2
1649934810000|2022-04-14 11:13:30|1119.9|1118.4|1119.7|1118.7|1120|1118.8|1119.7|1118.4|1
1649934820000|2022-04-14 11:13:40|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|0
1649934830000|2022-04-14 11:13:50|1119.9|1119.3|1120.7|1119.2|1120.8|1119.3|1119.9|1119|1
1649934840000|2022-04-14 11:14:00|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|0
1649934890000|2022-04-14 11:14:50|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1649934900000|2022-04-14 11:15:00|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1
1649934920000|2022-04-14 11:15:20|1120.5|1119|1120.2|1119.2|1120.5|1119.2|1120.2|1119|1
1649935020000|2022-04-14 11:17:00|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1649935060000|2022-04-14 11:17:40|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1649935080000|2022-04-14 11:18:00|1120.8|1119.6|1121.2|1119.7|1121.2|1119.7|1120.6|1119.3|2
1649935090000|2022-04-14 11:18:10|1120.7|1119.2|1120.7|1119.2|1120.8|1119.3|1120.7|1119.2|0
1649935140000|2022-04-14 11:19:00|1120.5|1119.5|1121.3|1119.8|1121.3|1120.1|1120.5|1119.5|1
1649935150000|2022-04-14 11:19:10|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1649935170000|2022-04-14 11:19:30|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1649935220000|2022-04-14 11:20:20|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1649935230000|2022-04-14 11:20:30|1121.4|1119.9|1121.1|1119.6|1121.6|1120.1|1121.1|1119.6|0
1649935320000|2022-04-14 11:22:00|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|5
1649935330000|2022-04-14 11:22:10|1119.5|1118.9|1119.6|1118.1|1119.6|1118.9|1119.5|1118|2
1649935400000|2022-04-14 11:23:20|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1649935420000|2022-04-14 11:23:40|1118.6|1117.7|1118.9|1117.4|1119.2|1117.9|1118.6|1117.4|0
1649935430000|2022-04-14 11:23:50|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|1118.6|1117.6|0
1649935440000|2022-04-14 11:24:00|1118.9|1117.4|1118.3|1117.7|1119|1117.7|1118.3|1117.4|5
1649935460000|2022-04-14 11:24:20|1118.5|1117.5|1119.4|1117.9|1119.4|1117.9|1118.5|1117.5|1
1649935470000|2022-04-14 11:24:30|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1649935480000|2022-04-14 11:24:40|1119.1|1117.6|1118.2|1116.7|1119.1|1117.6|1118.2|1116.7|1
1649935490000|2022-04-14 11:24:50|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649935500000|2022-04-14 11:25:00|1118.4|1116.9|1118.2|1116.7|1118.4|1116.9|1118.2|1116.7|0
1649935510000|2022-04-14 11:25:10|1117.9|1116.9|1118.4|1116.9|1118.4|1117|1117.9|1116.9|0
1649935530000|2022-04-14 11:25:30|1118.3|1116.8|1118.2|1116.7|1118.3|1116.8|1118|1116.5|0
1649935550000|2022-04-14 11:25:50|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|0
1649935560000|2022-04-14 11:26:00|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|0
1649935570000|2022-04-14 11:26:10|1117.7|1116.7|1118.2|1116.7|1118.2|1116.7|1117.5|1116.5|4
1649935580000|2022-04-14 11:26:20|1117.9|1116.9|1118|1116.5|1118|1116.9|1117.9|1116.5|0
1649935590000|2022-04-14 11:26:30|1117.9|1116.4|1117.8|1116.3|1117.9|1116.5|1117.5|1116.2|0
1649935600000|2022-04-14 11:26:40|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|0
1649935630000|2022-04-14 11:27:10|||||||||1
1649935640000|2022-04-14 11:27:20|1117.7|1116.2|1118.4|1116.9|1118.4|1116.9|1117.7|1116.2|2
1649935650000|2022-04-14 11:27:30|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|0
1649935660000|2022-04-14 11:27:40|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|0
1649935670000|2022-04-14 11:27:50|1118.2|1116.7|1118.6|1117.1|1118.6|1117.1|1117.8|1116.7|0
1649935690000|2022-04-14 11:28:10|1118.5|1117|1118.5|1117|1118.6|1117.1|1118.5|1117|0
1649935710000|2022-04-14 11:28:30|1118.6|1117.1|1118.5|1117|1118.6|1117.1|1118.5|1117|0
1649935720000|2022-04-14 11:28:40|1118.6|1117.1|1118.5|1117|1118.6|1117.1|1118.5|1117|0
1649935730000|2022-04-14 11:28:50|1118.6|1117.1|1118.5|1117|1118.6|1117.1|1118.5|1117|0
1649935750000|2022-04-14 11:29:10|1118.6|1117.1|1118.7|1117.2|1118.8|1117.3|1118.5|1117|0
1649935760000|2022-04-14 11:29:20|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|0
1649935790000|2022-04-14 11:29:50|1118.7|1117.2|1118.5|1117.5|1118.7|1117.5|1118.4|1117.2|0
1649935800000|2022-04-14 11:30:00|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1649935860000|2022-04-14 11:31:00|1118.6|1117.1|1118.7|1117.2|1118.7|1117.2|1118.6|1117.1|0
1649935880000|2022-04-14 11:31:20|1118.4|1117.4|1117.8|1116.3|1118.4|1117.4|1117.5|1116.3|2
1649935910000|2022-04-14 11:31:50|1117.5|1116.5|1117.4|1116.4|1117.5|1116.5|1117.4|1116.4|0
1649935920000|2022-04-14 11:32:00|1117.3|1116.3|1117.9|1116.9|1117.9|1116.9|1117.3|1116.2|3
1649935930000|2022-04-14 11:32:10|1118.1|1116.6|1118|1116.5|1118.1|1116.6|1118|1116.5|0
1649935940000|2022-04-14 11:32:20|1117.8|1116.8|1118.5|1117|1118.9|1117.4|1117.8|1116.8|1
1649935950000|2022-04-14 11:32:30|1118.4|1116.9|1118.5|1117|1118.5|1117|1118.4|1116.9|0
1649935990000|2022-04-14 11:33:10|1117.9|1116.9|1118.2|1116.7|1118.2|1116.9|1117.9|1116.7|0
1649936000000|2022-04-14 11:33:20|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|0
1649936020000|2022-04-14 11:33:40|1117.8|1117.2|1118.6|1117.1|1118.7|1117.2|1117.8|1117|2
1649936040000|2022-04-14 11:34:00|||||||||1
1649936050000|2022-04-14 11:34:10|1118.7|1117.2|1118.6|1117.1|1118.7|1117.2|1118.6|1117.1|0
1649936060000|2022-04-14 11:34:20|1118.7|1117.2|1118.9|1117.4|1118.9|1117.4|1118.7|1117.2|0
1649936070000|2022-04-14 11:34:30|1119|1117.5|1119.1|1117.6|1119.1|1117.6|1119|1117.5|0
1649936080000|2022-04-14 11:34:40|1119|1117.5|1119.1|1117.6|1119.1|1117.6|1119|1117.5|0
1649936150000|2022-04-14 11:35:50|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1649936160000|2022-04-14 11:36:00|1119.2|1117.7|1118.5|1117|1119.2|1117.7|1118.5|1117|2
1649936210000|2022-04-14 11:36:50|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|0
1649936220000|2022-04-14 11:37:00|1118.1|1117.1|1118.2|1116.7|1118.4|1117.1|1117.9|1116.7|1
1649936240000|2022-04-14 11:37:20|1118|1117|1118.3|1116.8|1118.3|1117|1118|1116.8|0
1649936250000|2022-04-14 11:37:30|1118.2|1116.7|1117.9|1116.9|1118.2|1116.9|1117.9|1116.7|0
1649936280000|2022-04-14 11:38:00|1118.2|1116.7|1117.8|1116.8|1118.2|1116.9|1117.8|1116.7|1
1649936300000|2022-04-14 11:38:20|1117.6|1116.6|1117.8|1116.3|1117.8|1116.6|1117.6|1116.3|0
1649936330000|2022-04-14 11:38:50|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|1117.5|1116.5|0
1649936340000|2022-04-14 11:39:00|1117.4|1116.4|1118.6|1117.1|1118.9|1117.7|1117.4|1116.4|1
1649936350000|2022-04-14 11:39:10|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1649936360000|2022-04-14 11:39:20|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1649936400000|2022-04-14 11:40:00|1118.7|1117.2|1119|1117.5|1119|1117.5|1118.7|1117.2|1
1649936440000|2022-04-14 11:40:40|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1649936460000|2022-04-14 11:41:00|1119|1117.5|1119.7|1118.2|1119.7|1118.2|1119|1117.5|1
1649936470000|2022-04-14 11:41:10|1119.4|1117.9|1119.3|1117.8|1119.5|1118|1119.3|1117.8|0
1649936490000|2022-04-14 11:41:30|1119.2|1117.7|1119.3|1117.8|1119.3|1117.8|1119.2|1117.7|0
1649936520000|2022-04-14 11:42:00|1119.2|1117.7|1118.1|1117.1|1119.2|1117.7|1118.1|1116.9|1
1649936580000|2022-04-14 11:43:00|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1
1649936630000|2022-04-14 11:43:50|1117.9|1117.3|1118.9|1117.4|1118.9|1117.4|1117.9|1117.3|1
1649936640000|2022-04-14 11:44:00|||||||||1
1649936670000|2022-04-14 11:44:30|||||||||1
1649936690000|2022-04-14 11:44:50|1119.1|1117.9|1119.2|1117.7|1119.2|1117.9|1119.1|1117.6|0
1649936700000|2022-04-14 11:45:00|1119.5|1118|1118.8|1117.3|1119.5|1118|1118.7|1117.2|0
1649936710000|2022-04-14 11:45:10|1119.2|1117.7|1119.9|1118.4|1119.9|1118.4|1119.2|1117.7|6
1649936730000|2022-04-14 11:45:30|1120.3|1118.8|1120.4|1118.9|1120.6|1119.1|1120.2|1118.7|2
1649936740000|2022-04-14 11:45:40|1120.5|1119|1120.2|1118.7|1120.5|1119|1120.1|1118.6|0
1649936750000|2022-04-14 11:45:50|1120.4|1118.9|1119.5|1118.5|1120.4|1119.1|1119.5|1118.3|0
1649936760000|2022-04-14 11:46:00|1119.8|1118.3|1119.1|1117.6|1119.8|1118.6|1119.1|1117.6|0
1649936770000|2022-04-14 11:46:10|1119.2|1117.7|1118.9|1117.9|1119.2|1118|1118.9|1117.5|0
1649936780000|2022-04-14 11:46:20|1119.1|1117.6|1118.9|1117.9|1119.1|1117.9|1118.9|1117.6|0
1649936800000|2022-04-14 11:46:40|1119.2|1117.7|1118.7|1117.2|1119.2|1117.7|1118|1116.8|0
1649936810000|2022-04-14 11:46:50|1118.8|1117.3|1119.2|1117.7|1119.2|1117.7|1118.8|1117.3|7
1649936820000|2022-04-14 11:47:00|1119.1|1117.6|1119.2|1117.7|1119.2|1117.7|1119.1|1117.6|0
1649936830000|2022-04-14 11:47:10|1118.9|1118.3|1119.8|1118.3|1119.8|1118.3|1118.9|1118.2|0
1649936840000|2022-04-14 11:47:20|1119.7|1118.2|1119.8|1118.3|1119.8|1118.3|1119.7|1118.2|0
1649936850000|2022-04-14 11:47:30|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1649936860000|2022-04-14 11:47:40|1119.3|1118.3|1119.8|1118.3|1119.8|1118.6|1119.2|1118.2|1
1649936870000|2022-04-14 11:47:50|1119.7|1118.2|1119.6|1119|1119.9|1119|1119.6|1118.2|0
1649936880000|2022-04-14 11:48:00|1119.2|1118.6|1119.8|1118.3|1119.8|1118.6|1119.2|1118.3|1
1649936890000|2022-04-14 11:48:10|1119.3|1118.4|1119.8|1118.3|1119.9|1118.4|1119.3|1118.3|0
1649936900000|2022-04-14 11:48:20|1119.7|1118.2|1119.7|1118.2|1119.8|1118.3|1119.7|1118.2|0
1649936910000|2022-04-14 11:48:30|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1649936920000|2022-04-14 11:48:40|1120.9|1119.4|1119.3|1117.8|1120.9|1119.4|1119.2|1117.7|25
1649936930000|2022-04-14 11:48:50|1119.1|1118.1|1118.5|1117.9|1119.3|1118.1|1118.5|1117.8|0
1649936940000|2022-04-14 11:49:00|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|50
1649936950000|2022-04-14 11:49:10|1118.7|1118.1|1118.7|1118.1|1120.1|1118.8|1118.7|1118.1|3
1649936960000|2022-04-14 11:49:20|1119.6|1117.7|1119.3|1118.3|1119.6|1118.3|1119.3|1117.7|0
1649936970000|2022-04-14 11:49:30|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|0
1649936980000|2022-04-14 11:49:40|1119.5|1118|1119.1|1118.1|1119.7|1118.3|1119.1|1118|0
1649936990000|2022-04-14 11:49:50|1119|1118|1118.9|1117.4|1119.2|1118|1118.4|1116.9|1
1649937000000|2022-04-14 11:50:00|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|0
1649937020000|2022-04-14 11:50:20|1118.7|1117.7|1119.5|1118|1119.5|1118|1118.7|1117.7|7
1649937030000|2022-04-14 11:50:30|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|0
1649937040000|2022-04-14 11:50:40|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1649937050000|2022-04-14 11:50:50|1119.6|1119|1119.9|1118.9|1119.9|1119|1119.6|1118.9|0
1649937060000|2022-04-14 11:51:00|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649937070000|2022-04-14 11:51:10|1119.9|1118.9|1120.2|1118.7|1120.2|1118.9|1119.9|1118.7|0
1649937080000|2022-04-14 11:51:20|1119.9|1118.9|1119.9|1118.9|1120.2|1118.9|1119.9|1118.7|0
1649937090000|2022-04-14 11:51:30|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1649937110000|2022-04-14 11:51:50|1119.9|1118.9|1120.2|1118.7|1120.2|1118.9|1119.8|1118.6|0
1649937120000|2022-04-14 11:52:00|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1649937140000|2022-04-14 11:52:20|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1649937160000|2022-04-14 11:52:40|1120|1118.5|1119.3|1117.8|1120|1118.5|1119.3|1117.8|1
1649937180000|2022-04-14 11:53:00|1119.4|1117.9|1119.2|1117.7|1119.4|1117.9|1119.2|1117.7|1
1649937190000|2022-04-14 11:53:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1
1649937210000|2022-04-14 11:53:30|1119.4|1117.9|1119.3|1117.8|1119.4|1117.9|1119.3|1117.8|0
1649937230000|2022-04-14 11:53:50|1119.1|1117.6|1118.8|1117.8|1119.2|1117.8|1118.8|1117.6|0
1649937240000|2022-04-14 11:54:00|1119.3|1118.3|1118.8|1117.3|1119.3|1118.3|1118.8|1117.3|0
1649937250000|2022-04-14 11:54:10|1118.9|1117.4|1118.8|1117.3|1118.9|1117.4|1118.8|1117.3|0
1649937260000|2022-04-14 11:54:20|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1649937300000|2022-04-14 11:55:00|1118.8|1117.3|1118.6|1117.1|1118.8|1117.3|1118.6|1117.1|0
1649937350000|2022-04-14 11:55:50|1118.7|1117.2|1118.8|1117.3|1119.4|1117.9|1118.7|1117.2|2
1649937390000|2022-04-14 11:56:30|1118.5|1117|1118.7|1117.2|1118.7|1117.2|1118.5|1117|0
1649937410000|2022-04-14 11:56:50|1118.6|1117.1|1118.7|1117.2|1118.7|1117.2|1118.6|1117.1|0
1649937420000|2022-04-14 11:57:00|1118.8|1117.3|1118.8|1117.3|1119.1|1117.6|1118.8|1117.3|0
1649937460000|2022-04-14 11:57:40|1118.6|1117.1|1119.1|1117.6|1119.1|1117.6|1118.6|1117.1|12
1649937470000|2022-04-14 11:57:50|1118.7|1117.7|1119|1117.5|1119.1|1117.7|1118.7|1117.5|0
1649937480000|2022-04-14 11:58:00|1119.1|1117.6|1118.9|1117.4|1119.1|1117.6|1118.9|1117.4|0
1649937490000|2022-04-14 11:58:10|1118.8|1117.3|1119|1117.5|1119.1|1117.6|1118.8|1117.3|2
1649937500000|2022-04-14 11:58:20|1118.6|1117.6|1119.3|1117.8|1119.3|1117.8|1118.6|1117.6|0
1649937510000|2022-04-14 11:58:30|1119.1|1117.6|1119.3|1118.7|1119.4|1118.7|1118.9|1117.6|6
1649937540000|2022-04-14 11:59:00|1119.1|1118.1|1119.4|1118.4|1119.4|1118.4|1119|1118|0
1649937600000|2022-04-14 12:00:00|1119.6|1118.1|1121.2|1120.2|1121.3|1120.2|1119.6|1118.1|11
1649937610000|2022-04-14 12:00:10|1121.5|1120|1122.4|1120.9|1122.4|1120.9|1121.5|1120|2
1649937640000|2022-04-14 12:00:40|1122.5|1121|1123.4|1121.9|1123.4|1121.9|1122.5|1121|1
1649937660000|2022-04-14 12:01:00|1123.2|1122.2|1123.7|1122.2|1123.7|1122.2|1123.2|1122|0
1649937670000|2022-04-14 12:01:10|1123.5|1122.9|1123.8|1122.8|1123.8|1122.9|1123.5|1122.7|0
1649937680000|2022-04-14 12:01:20||1122.3||1122.3||1122.3||1122.3|2
1649937690000|2022-04-14 12:01:30|||||||||2
1649937700000|2022-04-14 12:01:40|1123.9|1122.4|1123.3|1121.8|1123.9|1122.4|1123.3|1121.8|0
1649937720000|2022-04-14 12:02:00|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1649937730000|2022-04-14 12:02:10|1123|1121.5|1123.2|1121.7|1123.2|1121.7|1123|1121.5|4
1649937760000|2022-04-14 12:02:40|1123.1|1121.6|1123|1121.5|1123.2|1121.7|1123|1121.5|0
1649937770000|2022-04-14 12:02:50|1123.1|1121.6|1123.2|1121.7|1123.2|1121.7|1123.1|1121.6|0
1649937810000|2022-04-14 12:03:30|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1
1649937830000|2022-04-14 12:03:50|1123.1|1122.1|1123.3|1121.8|1123.3|1122.1|1123.1|1121.8|0
1649937840000|2022-04-14 12:04:00|1123|1122|1123.2|1121.7|1123.2|1122|1123|1121.7|0
1649937850000|2022-04-14 12:04:10|1122.9|1121.9|1122.8|1121.8|1122.9|1121.9|1122.8|1121.8|0
1649937880000|2022-04-14 12:04:40|1123.1|1121.6|1123.1|1121.6|1123.1|1122.1|1122.7|1121.6|2
1649937890000|2022-04-14 12:04:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1
1649937900000|2022-04-14 12:05:00|1122.6|1121.1|1121.9|1120.4|1122.7|1121.2|1121.9|1120.4|1
1649937910000|2022-04-14 12:05:10|1121.8|1120.3|1121.8|1120.3|1121.9|1120.4|1121.8|1120.3|1
1649937920000|2022-04-14 12:05:20|1121.5|1120.5|1121.4|1120.4|1121.5|1120.5|1121.4|1120.4|0
1649937930000|2022-04-14 12:05:30|1121.3|1120.3|1121.1|1119.6|1121.4|1120.3|1121.1|1119.6|0
1649937940000|2022-04-14 12:05:40|1121.2|1119.7|1121|1119.5|1121.2|1119.7|1121|1119.5|2
1649938000000|2022-04-14 12:06:40|1120.9|1119.4|1120.8|1119.3|1120.9|1119.4|1120.8|1119.3|0
1649938020000|2022-04-14 12:07:00|1120.9|1119.4|1121.1|1119.6|1121.1|1119.6|1120.9|1119.4|0
1649938030000|2022-04-14 12:07:10|1121.2|1119.7|1122.4|1120.9|1122.4|1121.2|1121.2|1119.7|3
1649938040000|2022-04-14 12:07:20|1122.3|1120.8|1121.8|1120.3|1122.3|1120.8|1121.7|1120.2|1
1649938070000|2022-04-14 12:07:50|||||||||3
1649938080000|2022-04-14 12:08:00|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1649938100000|2022-04-14 12:08:20|1121.4|1119.9|1120.8|1119.3|1121.4|1119.9|1120.7|1119.3|1
1649938120000|2022-04-14 12:08:40|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|7
1649938140000|2022-04-14 12:09:00|1122.6|1121.6|1123.8|1122.3|1123.8|1122.6|1122.6|1121.6|3
1649938150000|2022-04-14 12:09:10|1124.1|1122.6|1124|1122.5|1124.1|1122.6|1123.9|1122.4|0
1649938160000|2022-04-14 12:09:20|1123.8|1122.3|1123.5|1122|1123.8|1122.3|1123.5|1122|1
1649938190000|2022-04-14 12:09:50|1123.3|1122.3|1124|1122.5|1124|1122.9|1123.3|1122.3|0
1649938200000|2022-04-14 12:10:00|1124.2|1122.7|1124.1|1122.6|1124.2|1122.7|1124.1|1122.6|0
1649938210000|2022-04-14 12:10:10|1124|1122.5|1123.9|1122.4|1124|1122.5|1123.8|1122.3|0
1649938230000|2022-04-14 12:10:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1649938240000|2022-04-14 12:10:40|1124|1122.5|1124|1122.5|1124.1|1122.6|1124|1122.5|1
1649938250000|2022-04-14 12:10:50|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649938260000|2022-04-14 12:11:00|1124.1|1122.6|1124|1122.5|1124.1|1122.6|1124|1122.5|2
1649938270000|2022-04-14 12:11:10|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649938280000|2022-04-14 12:11:20|1123.7|1122.7|1123.8|1122.3|1124|1122.7|1123.7|1122.3|1
1649938290000|2022-04-14 12:11:30|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649938310000|2022-04-14 12:11:50|1123.8|1122.3|1123.6|1122.1|1123.8|1122.3|1123.6|1122.1|1
1649938320000|2022-04-14 12:12:00|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.2|1121.7|0
1649938330000|2022-04-14 12:12:10|1123.4|1121.9|1123.3|1121.8|1123.5|1122|1123.3|1121.8|0
1649938340000|2022-04-14 12:12:20|1123.4|1121.9|1123.5|1122|1123.5|1122|1123.4|1121.9|0
1649938350000|2022-04-14 12:12:30|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.3|1121.8|0
1649938360000|2022-04-14 12:12:40|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1649938390000|2022-04-14 12:13:10|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1649938400000|2022-04-14 12:13:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1649938410000|2022-04-14 12:13:30|1122.9|1121.4|1122.8|1121.3|1122.9|1121.4|1122.8|1121.3|0
1649938430000|2022-04-14 12:13:50|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1649938440000|2022-04-14 12:14:00|1122.9|1121.4|1123|1121.5|1123|1121.5|1122.9|1121.4|0
1649938450000|2022-04-14 12:14:10|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1649938460000|2022-04-14 12:14:20|1122.8|1121.3|1122.9|1121.4|1122.9|1121.4|1122.8|1121.3|0
1649938470000|2022-04-14 12:14:30|1122.7|1121.2|1122.6|1121.1|1122.7|1121.2|1122.6|1121.1|0
1649938480000|2022-04-14 12:14:40|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1649938490000|2022-04-14 12:14:50|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|0
1649938500000|2022-04-14 12:15:00|1122.3|1121.3|1121.9|1120.4|1122.3|1121.3|1121.9|1120.4|5
1649938510000|2022-04-14 12:15:10|1122|1120.5|1121.9|1120.4|1122|1120.5|1121.9|1120.4|1
1649938520000|2022-04-14 12:15:20|1121.5|1120|1121.9|1120.4|1121.9|1120.4|1121.2|1119.9|0
1649938530000|2022-04-14 12:15:30|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1649938540000|2022-04-14 12:15:40|1121.8|1120.3|1121.5|1120|1121.8|1120.3|1121.5|1120|0
1649938550000|2022-04-14 12:15:50|1121.4|1119.9|1121.9|1120.4|1121.9|1120.4|1121.4|1119.9|0
1649938560000|2022-04-14 12:16:00|1122.1|1120.6|1122|1120.5|1122.1|1120.6|1122|1120.5|0
1649938570000|2022-04-14 12:16:10|1122.1|1120.6|1122.2|1120.7|1122.2|1120.7|1122.1|1120.6|1
1649938600000|2022-04-14 12:16:40|1122.3|1120.8|1122.5|1121|1122.5|1121|1122.3|1120.8|0
1649938620000|2022-04-14 12:17:00|1122.4|1120.9|1122.8|1121.3|1122.8|1121.3|1122.4|1120.9|1
1649938630000|2022-04-14 12:17:10|1122.7|1121.2|1122.6|1121.1|1122.8|1121.3|1122.6|1121.1|0
1649938640000|2022-04-14 12:17:20|1122.5|1121|1122.6|1121.1|1122.6|1121.1|1122.5|1121|0
1649938650000|2022-04-14 12:17:30|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|3
1649938670000|2022-04-14 12:17:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1649938680000|2022-04-14 12:18:00|1122.9|1121.4|1123.6|1122.1|1123.6|1122.1|1122.9|1121.4|0
1649938690000|2022-04-14 12:18:10|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1
1649938710000|2022-04-14 12:18:30|1124|1122.5|1124.1|1123.1|1124.1|1123.1|1124|1122.5|0
1649938720000|2022-04-14 12:18:40|1123.9|1123.3|1124|1122.5|1124.1|1123.3|1123.9|1122.4|2
1649938730000|2022-04-14 12:18:50|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649938740000|2022-04-14 12:19:00|1124|1122.5|1123.9|1122.4|1124|1122.5|1123.9|1122.4|0
1649938770000|2022-04-14 12:19:30|1123.8|1122.3|1123.9|1122.4|1124|1122.5|1123.8|1122.3|5
1649938780000|2022-04-14 12:19:40|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1649938790000|2022-04-14 12:19:50|1124.2|1122.7|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|0
1649938800000|2022-04-14 12:20:00|1124.3|1122.8|1124.2|1122.7|1124.3|1123.1|1123.7|1122.6|1
1649938810000|2022-04-14 12:20:10|1123.9|1122.9|1124.2|1123.6|1124.9|1123.9|1123.7|1122.8|1
1649938820000|2022-04-14 12:20:20|1124.1|1123.5|1124.3|1123.3|1124.5|1123.5|1124.1|1123.3|0
1649938910000|2022-04-14 12:21:50|1123.9|1122.9|1123.5|1122|1123.9|1122.9|1123.5|1122|2
1649938920000|2022-04-14 12:22:00|1123.6|1122.1|1122.9|1121.4|1123.6|1122.1|1122.9|1121.4|7
1649938960000|2022-04-14 12:22:40|1123|1121.5|1123.1|1121.6|1123.1|1121.6|1122.9|1121.4|1
1649938970000|2022-04-14 12:22:50|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1649939000000|2022-04-14 12:23:20|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1649939040000|2022-04-14 12:24:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1649939100000|2022-04-14 12:25:00|1123.7|1122.2|1123.8|1122.3|1123.8|1122.3|1123.7|1122.2|0
1649939120000|2022-04-14 12:25:20|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1649939160000|2022-04-14 12:26:00|||||||||1
1649939180000|2022-04-14 12:26:20|||||||||50
1649939220000|2022-04-14 12:27:00|1123.6|1123|1123.9|1122.4|1123.9|1123|1123.6|1122.4|0
1649939230000|2022-04-14 12:27:10|1123.7|1123.1|1124.1|1123.1|1124.1|1123.1|1123.7|1122.9|0
1649939240000|2022-04-14 12:27:20|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1
1649939250000|2022-04-14 12:27:30|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1649939260000|2022-04-14 12:27:40|1123.9|1122.4|1123.6|1122.6|1123.9|1122.7|1123.6|1122.4|0
1649939270000|2022-04-14 12:27:50|1123.4|1122.4|1123.4|1121.9|1123.7|1122.4|1123.4|1121.9|0
1649939280000|2022-04-14 12:28:00|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1649939290000|2022-04-14 12:28:10|1123|1122.4|1123.6|1122.1|1123.6|1122.4|1123|1121.9|0
1649939300000|2022-04-14 12:28:20|1123.4|1121.9|1123.1|1122.1|1123.4|1122.1|1123.1|1121.9|1
1649939310000|2022-04-14 12:28:30|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1649939320000|2022-04-14 12:28:40|1122.7|1122.1|1122.7|1122.1|1122.7|1122.1|1122.6|1122|1
1649939330000|2022-04-14 12:28:50|1122.9|1121.9|1122.5|1121|1123.3|1122.1|1122.5|1121|4
1649939340000|2022-04-14 12:29:00|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1649939360000|2022-04-14 12:29:20|1122.7|1121.2|1122.7|1121.2|1122.7|1121.5|1122.5|1121.2|0
1649939370000|2022-04-14 12:29:30|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1649939380000|2022-04-14 12:29:40|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1649939400000|2022-04-14 12:30:00|1122.6|1121.1|1122.6|1121.1|1122.7|1121.2|1122.6|1121.1|0
1649939410000|2022-04-14 12:30:10|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1649939450000|2022-04-14 12:30:50|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|2
1649939460000|2022-04-14 12:31:00|1122.4|1120.9|1120.7|1119.2|1122.4|1120.9|1120|1119.2|2
1649939490000|2022-04-14 12:31:30|||||||||3
1649939500000|2022-04-14 12:31:40|1120.3|1119.3|1119.9|1118.9|1120.3|1119.3|1119.9|1118.9|0
1649939510000|2022-04-14 12:31:50|1120.2|1118.7|1119.7|1118.7|1120.2|1118.7|1119.7|1118.4|0
1649939520000|2022-04-14 12:32:00|1119.9|1118.4|1120.1|1118.6|1120.1|1118.6|1119.1|1118.3|2
1649939530000|2022-04-14 12:32:10|1119.8|1118.8|1119.9|1118.4|1120|1118.8|1119.8|1118.4|0
1649939540000|2022-04-14 12:32:20|1119.6|1118.6|1120.6|1119.1|1120.6|1119.1|1118.7|1117.2|6
1649939550000|2022-04-14 12:32:30|1119.8|1118.3|1120.1|1118.6|1120.1|1118.6|1119.8|1118.3|1
1649939560000|2022-04-14 12:32:40|1120|1118.5|1119.7|1118.2|1120|1118.5|1119.7|1118.2|0
1649939570000|2022-04-14 12:32:50|1119.4|1117.9|1119.7|1118.2|1119.8|1118.3|1118.7|1117.5|4
1649939580000|2022-04-14 12:33:00|1119.1|1118.5|1118.5|1117.9|1119.1|1118.5|1118.5|1117.3|6
1649939590000|2022-04-14 12:33:10|1118.7|1117|1118.2|1117.2|1118.7|1117.2|1118.2|1116.9|4
1649939600000|2022-04-14 12:33:20|1117.9|1117.3|1118.3|1116.8|1118.7|1117.3|1117.2|1116.2|11
1649939610000|2022-04-14 12:33:30|1118.2|1116.7|1118.3|1116.8|1118.4|1117.2|1118.2|1116.7|0
1649939620000|2022-04-14 12:33:40|1118.2|1116.7|1118.2|1116.7|1118.2|1117|1117|1116.2|11
1649939630000|2022-04-14 12:33:50|1118.8|1117.3|1118.4|1116.9|1118.9|1117.4|1117.8|1116.3|3
1649939640000|2022-04-14 12:34:00|1117.8|1116.8|1117.7|1116.2|1117.9|1116.8|1117.6|1116.1|1
1649939660000|2022-04-14 12:34:20|1117.5|1116|1116.9|1115.4|1117.5|1116.2|1115.7|1114.7|5
1649939670000|2022-04-14 12:34:30|1116.8|1115.3|1116.8|1115.3|1116.8|1115.4|1116.4|1115|0
1649939680000|2022-04-14 12:34:40|1116.4|1115.4|1116.4|1115.4|1116.8|1115.4|1116.4|1115.3|1
1649939690000|2022-04-14 12:34:50|1116.3|1115.3|1115.3|1113.8|1116.3|1115.5|1114.5|1113.8|12
1649939700000|2022-04-14 12:35:00|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|3
1649939740000|2022-04-14 12:35:40|1116.3|1114.8|1115.8|1114.8|1116.3|1114.9|1115.8|1114.6|0
1649939750000|2022-04-14 12:35:50|1115.7|1114.7|1116.2|1114.7|1116.2|1114.7|1115.3|1114.4|5
1649939760000|2022-04-14 12:36:00|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|0
1649939770000|2022-04-14 12:36:10|1115.8|1114.8|1115.2|1114.2|1115.8|1114.8|1115.2|1114.2|3
1649939780000|2022-04-14 12:36:20|1114.8|1114.8|1116.3|1114.8|1116.3|1114.8|1114.8|1114.7|2
1649939790000|2022-04-14 12:36:30|1116.2|1114.7|1116.8|1115.3|1116.8|1115.3|1115.2|1114.5|8
1649939800000|2022-04-14 12:36:40|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.6|1115.1|0
1649939820000|2022-04-14 12:37:00|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1649939830000|2022-04-14 12:37:10|1116.8|1115.3|1117|1115.5|1117.2|1115.7|1116.8|1115.3|1
1649939840000|2022-04-14 12:37:20|1116.8|1115.8|1117.3|1115.8|1117.3|1115.8|1116.8|1115.8|0
1649939850000|2022-04-14 12:37:30|1117.2|1115.7|1117.4|1115.9|1117.5|1116|1115.8|1115|4
1649939860000|2022-04-14 12:37:40|1117.2|1115.7|1117.1|1115.6|1117.2|1115.7|1117.1|1115.6|0
1649939870000|2022-04-14 12:37:50|1117|1115.5|1116.5|1115|1117|1115.5|1116.5|1115|4
1649939880000|2022-04-14 12:38:00|1116.3|1115.3|1115.6|1114.1|1116.3|1115.5|1115|1114.1|9
1649939890000|2022-04-14 12:38:10|1116.4|1114.9|1115.8|1114.8|1116.4|1114.9|1115.8|1114.8|1
1649939900000|2022-04-14 12:38:20|1115.6|1115|1115.8|1114.3|1116|1115|1115.6|1114.3|0
1649939910000|2022-04-14 12:38:30|1116.1|1114.6|1115.8|1114.3|1116.1|1114.6|1115.8|1114.3|4
1649939920000|2022-04-14 12:38:40|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|31
1649939930000|2022-04-14 12:38:50|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1649939960000|2022-04-14 12:39:20|1116.3|1114.8|1116.6|1115.1|1116.6|1115.1|1116.3|1114.8|1
1649939980000|2022-04-14 12:39:40|1116.7|1115.2|1116.5|1115|1117.1|1115.6|1116.4|1115|0
1649939990000|2022-04-14 12:39:50|1116.4|1114.9|1116.6|1115.1|1116.6|1115.1|1116.4|1114.9|0
1649940000000|2022-04-14 12:40:00|1116.5|1115|1116.4|1114.9|1116.5|1115|1116.4|1114.9|0
1649940010000|2022-04-14 12:40:10|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1649940020000|2022-04-14 12:40:20|1116.6|1115.1|1116.8|1115.3|1116.8|1115.3|1116.6|1115.1|1
1649940030000|2022-04-14 12:40:30|||||||||2
1649940040000|2022-04-14 12:40:40|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1649940060000|2022-04-14 12:41:00|1117.4|1115.9|1117.7|1116.2|1117.7|1116.2|1117.4|1115.9|11
1649940070000|2022-04-14 12:41:10|1117.8|1116.3|1117.5|1116|1117.9|1116.4|1117.5|1116|0
1649940080000|2022-04-14 12:41:20|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|0
1649940090000|2022-04-14 12:41:30|1117.4|1116.8|1116.8|1115.3|1118|1116.8|1116.8|1115.3|4
1649940100000|2022-04-14 12:41:40|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1649940110000|2022-04-14 12:41:50|1116.8|1115.8|1116.7|1115.2|1116.8|1115.9|1116.4|1115.2|5
1649940120000|2022-04-14 12:42:00|1116.3|1115.3|1116.4|1114.9|1116.4|1115.3|1116.3|1114.9|0
1649940130000|2022-04-14 12:42:10|1116.2|1115.2|1116.9|1115.4|1117.1|1115.6|1116.2|1115.2|2
1649940140000|2022-04-14 12:42:20|1117|1115.5|1117.1|1115.6|1117.1|1115.6|1117|1115.5|0
1649940240000|2022-04-14 12:44:00|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1649940260000|2022-04-14 12:44:20|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.1|1115.6|0
1649940280000|2022-04-14 12:44:40|||||||||1
1649940290000|2022-04-14 12:44:50|1117.2|1115.7|1117|1116|1117.3|1116.2|1117|1115.7|1
1649943000000|2022-04-14 13:30:00|1117.3|1115.8|1122.2|1121.2|1124.8|1123.3|1117.3|1115.8|96
1649943010000|2022-04-14 13:30:10|1122.3|1120.8|1122.4|1120.9|1122.4|1121.4|1121.6|1120.1|27
1649943020000|2022-04-14 13:30:20|1122.9|1122.3|1121.9|1120.4|1123.1|1122.3|1121.9|1120.4|17
1649943030000|2022-04-14 13:30:30|1121.7|1120.7|1123.7|1122.2|1124|1122.8|1121.7|1120.7|64
1649943040000|2022-04-14 13:30:40|1123.5|1122.5|1122.7|1121.7|1123.5|1122.5|1122.5|1121.5|5
1649943050000|2022-04-14 13:30:50|1123.4|1122.8|1123.1|1122.1|1123.4|1122.8|1122.7|1121.4|9
1649943060000|2022-04-14 13:31:00|1123.2|1122.2|1121.6|1120.1|1123.5|1122.6|1121.4|1120.1|5
1649943070000|2022-04-14 13:31:10|1121.4|1120.4|1123.5|1122|1123.5|1122.2|1121.4|1120.3|3
1649943080000|2022-04-14 13:31:20|1124.2|1122.7|1124.5|1123|1124.6|1123.4|1123.7|1122.6|17
1649943090000|2022-04-14 13:31:30|1124.6|1123.1|1122.7|1121.2|1124.6|1123.1|1121.7|1120.2|10
1649943100000|2022-04-14 13:31:40|1122|1121|1121.6|1120.6|1122|1121|1121.4|1120.6|1
1649943110000|2022-04-14 13:31:50|1121.5|1120|1119.7|1118.2|1121.5|1120|1119.3|1118.2|33
1649943120000|2022-04-14 13:32:00|1119.5|1118.5|1117.5|1116|1119.6|1118.6|1117.5|1116|2
1649943130000|2022-04-14 13:32:10|1117.4|1115.9|1117.1|1115.6|1118.2|1116.7|1117|1115.6|32
1649943140000|2022-04-14 13:32:20|1117.3|1116.3|1117.5|1116.5|1117.5|1116.5|1117.3|1116.3|2
1649943150000|2022-04-14 13:32:30|1117.3|1116.7|1117.4|1116.4|1117.5|1116.7|1117.2|1116.4|0
1649943160000|2022-04-14 13:32:40|1117.2|1116.6|1118.5|1117.5|1118.5|1117.5|1117.2|1116.6|6
1649943170000|2022-04-14 13:32:50|1118.4|1117.4|1117.6|1116.6|1118.4|1117.4|1117.6|1116.5|7
1649943180000|2022-04-14 13:33:00|1117|1116.4|1117|1116|1117.2|1116.5|1116.5|1115.6|62
1649943190000|2022-04-14 13:33:10|1116.8|1116.2|1116.9|1115.9|1117.8|1116.6|1116.8|1115.9|2
1649943200000|2022-04-14 13:33:20|1117.3|1116.3|1116.4|1114.9|1117.3|1116.4|1116.4|1114.9|11
1649943210000|2022-04-14 13:33:30|1116.2|1114.7|1116.9|1115.4|1116.9|1115.6|1115.7|1114.7|7
1649943220000|2022-04-14 13:33:40|1116.7|1115.7|1115.7|1114.7|1116.7|1115.7|1115|1114.1|13
1649943230000|2022-04-14 13:33:50|1115.6|1114.6|1114.1|1112.6|1115.6|1114.6|1114.1|1112.6|9
1649943240000|2022-04-14 13:34:00|1113.7|1112.7|1113|1112|1113.9|1112.9|1112.5|1111.5|22
1649943250000|2022-04-14 13:34:10|1112.7|1112.1|1113.8|1112.8|1114.3|1113.7|1112.7|1112.1|16
1649943260000|2022-04-14 13:34:20|1113.6|1113|1112.6|1112|1114.3|1113.3|1112.6|1111.7|16
1649943270000|2022-04-14 13:34:30|1112.7|1112.1|1112.3|1110.8|1112.8|1112.1|1112.2|1110.8|7
1649943280000|2022-04-14 13:34:40|1112|1111|1112.3|1111.7|1112.5|1111.8|1111.6|1110.8|5
1649943290000|2022-04-14 13:34:50|1112.4|1111.8|1112.6|1112|1112.8|1112|1111.8|1110.6|14
1649943300000|2022-04-14 13:35:00|1112.5|1111.9|1112.1|1111.5|1113.7|1112.5|1111.8|1111.1|16
1649943310000|2022-04-14 13:35:10|1112.3|1111.3|1115.7|1114.7|1116.1|1115.1|1112.1|1111.3|15
1649943320000|2022-04-14 13:35:20|1115.5|1114.5|1115.6|1114.6|1115.6|1114.6|1115.5|1114.5|0
1649943330000|2022-04-14 13:35:30|1114.5|1113.5|1114.9|1113.9|1115.3|1114.1|1114.5|1113.2|5
1649943350000|2022-04-14 13:35:50|1115.2|1113.7|1116.4|1115.4|1116.6|1115.6|1115.2|1113.7|9
1649943360000|2022-04-14 13:36:00|1116.1|1115.1|1116.6|1115.6|1116.6|1115.7|1116|1114.9|6
1649943370000|2022-04-14 13:36:10|1116.5|1115.5|1115|1114|1116.7|1115.7|1115|1114|3
1649943380000|2022-04-14 13:36:20|1115.2|1113.7|1114.8|1113.8|1115.2|1114.4|1114.6|1113.6|2
1649943390000|2022-04-14 13:36:30|1114.6|1114|1114.6|1114|1114.8|1114|1114.6|1113.8|2
1649943400000|2022-04-14 13:36:40|1114.8|1113.8|1114.8|1113.8|1115.1|1114.2|1114.6|1113.8|3
1649943410000|2022-04-14 13:36:50|1114.7|1113.7|1113.8|1112.8|1114.7|1113.7|1113.3|1112.3|29
1649943420000|2022-04-14 13:37:00|1113.7|1112.7|1113.4|1111.9|1113.7|1112.7|1112.8|1111.9|4
1649943430000|2022-04-14 13:37:10|1113.3|1111.8|1113.1|1112.5|1113.6|1112.5|1113.1|1111.8|1
1649943440000|2022-04-14 13:37:20|1113|1112|1113.6|1112.1|1113.6|1112.6|1112.6|1111.8|4
1649943450000|2022-04-14 13:37:30|1113.4|1111.9|1113.5|1112.5|1113.5|1112.5|1113.3|1111.8|1
1649943460000|2022-04-14 13:37:40|1113.9|1112.4|1113.9|1112.4|1113.9|1112.6|1113.5|1112.2|2
1649943470000|2022-04-14 13:37:50|1113.8|1112.8|1114.3|1113.3|1114.3|1113.5|1113.8|1112.8|5
1649943480000|2022-04-14 13:38:00|1114.6|1113.1|1114.9|1114.3|1114.9|1114.3|1114.1|1113.1|4
1649943490000|2022-04-14 13:38:10|1114.7|1114.1|1114.8|1114.2|1114.8|1114.2|1114.6|1114|3
1649943500000|2022-04-14 13:38:20|1114.7|1114.1|1114.8|1114.2|1115|1114.3|1114.6|1114|14
1649943510000|2022-04-14 13:38:30|1114.7|1114.1|1114.7|1114.1|1115.1|1114.3|1114.6|1114|2
1649943520000|2022-04-14 13:38:40|1114.6|1114|1115.1|1114.1|1115.1|1114.3|1114.6|1114|3
1649943530000|2022-04-14 13:38:50|1114.7|1114|1114.7|1114.1|1115|1114.1|1114.7|1114|2
1649943540000|2022-04-14 13:39:00|1115|1114|1114.4|1112.9|1115|1114.2|1114.4|1112.9|12
1649943550000|2022-04-14 13:39:10|1113.7|1113.1|1113.4|1112.8|1113.7|1113.1|1113.4|1112.8|7
1649943560000|2022-04-14 13:39:20|1113.7|1112.7|1113.5|1112.9|1113.7|1113|1113.1|1112.3|1
1649943570000|2022-04-14 13:39:30|1113.7|1112.7|1114.2|1113.2|1114.2|1113.2|1113.5|1112.3|25
1649943580000|2022-04-14 13:39:40|1114|1113.4|1114.6|1113.6|1115.3|1113.8|1113.8|1112.6|11
1649943590000|2022-04-14 13:39:50|1114.4|1113.8|1114.2|1112.7|1114.7|1113.9|1114.1|1112.7|10
1649943600000|2022-04-14 13:40:00|1114.4|1112.9|1113.4|1112.4|1114.4|1112.9|1113.1|1112.3|1
1649943610000|2022-04-14 13:40:10|1113.3|1112.7|1114.2|1113.2|1114.4|1113.2|1113.3|1112.7|4
1649943620000|2022-04-14 13:40:20|1114|1113.4|1113.7|1112.2|1114|1113.4|1112.8|1111.4|8
1649943630000|2022-04-14 13:40:30|1113.4|1112.4|1112.8|1111.8|1113.4|1112.4|1112.8|1111.6|59
1649943640000|2022-04-14 13:40:40|1112.7|1111.7|1112.7|1112.1|1113|1112.4|1112.7|1111.7|0
1649943650000|2022-04-14 13:40:50|1112.8|1112.2|1114.1|1113.1|1114.5|1113.7|1112.8|1112.2|55
1649943660000|2022-04-14 13:41:00|1114.3|1113.3|1113.2|1112.6|1114.3|1113.3|1113.2|1112.6|4
1649943670000|2022-04-14 13:41:10|1113.3|1112.3|1113.7|1112.2|1113.8|1112.7|1113.1|1111.9|3
1649943680000|2022-04-14 13:41:20|1113.5|1112.5|1113.7|1112.7|1114|1112.9|1113.5|1112.5|1
1649943690000|2022-04-14 13:41:30|1114|1112.5|1113.6|1113|1114|1113|1113.4|1112.5|1
1649943700000|2022-04-14 13:41:40|1114.6|1113.6|1115|1114|1115.5|1114.4|1114.6|1113.6|7
1649943710000|2022-04-14 13:41:50|1114.8|1114.2|1114.9|1114.3|1114.9|1114.3|1114.8|1114.2|0
1649943720000|2022-04-14 13:42:00|1115|1114|1113.6|1113|1115|1114|1113.6|1112.8|7
1649943730000|2022-04-14 13:42:10|||||||||1
1649943740000|2022-04-14 13:42:20|1114.2|1112.7|1115.4|1113.9|1115.5|1114|1114.2|1112.7|21
1649943750000|2022-04-14 13:42:30|1115.5|1114|1114.3|1113.3|1115.5|1114.4|1114.3|1113.1|5
1649943760000|2022-04-14 13:42:40|1114.1|1113.5|1113.8|1112.8|1114.2|1113.5|1113.6|1112.8|5
1649943770000|2022-04-14 13:42:50|1113.6|1112.6|1113.5|1112.5|1113.8|1112.6|1112.4|1111.8|8
1649943780000|2022-04-14 13:43:00|1113.1|1112.1|1113.4|1112.4|1113.4|1112.4|1112.5|1111.4|748
1649943790000|2022-04-14 13:43:10|1113.3|1112.3|1112.5|1111.5|1113.3|1112.5|1112.2|1111.3|108
1649943800000|2022-04-14 13:43:20|1112.3|1111.7|1112.6|1111.6|1112.6|1111.8|1112.3|1111.5|3
1649943810000|2022-04-14 13:43:30|1112.4|1111.8|1111.5|1110.9|1112.4|1111.8|1110.9|1110.3|13
1649943820000|2022-04-14 13:43:40|1111.6|1110.1|1110.8|1109.8|1111.7|1110.6|1110.5|1109.4|21
1649943830000|2022-04-14 13:43:50|1111|1110|1111|1109.5|1111.5|1110.5|1110.6|1109.3|16
1649943840000|2022-04-14 13:44:00|1110.6|1110|1112.1|1111.1|1112.1|1111.1|1110.4|1109.4|9
1649943850000|2022-04-14 13:44:10|1111.8|1110.8|1111.4|1110.8|1112.3|1111|1111.3|1110.7|7
1649943860000|2022-04-14 13:44:20|1111.9|1110.9|1111.8|1111.2|1111.9|1111.2|1111.1|1110.3|7
1649943870000|2022-04-14 13:44:30|1111.7|1111.1|1111.8|1110.3|1112.6|1111.7|1111.5|1110.3|8
1649943880000|2022-04-14 13:44:40|1111.3|1110|1111|1110|1111.5|1110.2|1111|1109.9|0
1649943890000|2022-04-14 13:44:50|1110.8|1110.2|1111.4|1110.8|1111.7|1111|1110.8|1110.2|1
1649943900000|2022-04-14 13:45:00|1111.7|1110.7|1110.9|1109.9|1111.7|1110.7|1110.1|1109.4|11
1649943910000|2022-04-14 13:45:10|1110.6|1110|1110.4|1109.4|1110.6|1110|1109.8|1109|5
1649943920000|2022-04-14 13:45:20|1110.3|1109.7|1110.1|1109.1|1110.3|1109.7|1110.1|1109.1|8
1649943930000|2022-04-14 13:45:30|1110.2|1109.2|1110.4|1109.4|1110.9|1109.4|1110.2|1109.2|5
1649943940000|2022-04-14 13:45:40|1110.2|1109.2|1109.9|1109.3|1110.4|1109.4|1109.9|1109.2|1
1649943950000|2022-04-14 13:45:50|1108.7|1108.1|1109.7|1108.2|1109.7|1108.4|1108.3|1107.5|11
1649943960000|2022-04-14 13:46:00|1109.5|1108.5|1110.4|1109.4|1110.7|1109.8|1109.5|1108.2|9
1649943970000|2022-04-14 13:46:10|1110.3|1109.7|1109.4|1108.4|1110.7|1109.8|1109.4|1108.4|8
1649943980000|2022-04-14 13:46:20|1109.7|1108.7|1109.3|1108.3|1110.4|1109.5|1109|1107.8|15
1649943990000|2022-04-14 13:46:30|1109|1108|1108.6|1108|1109.3|1108.6|1108.6|1107.7|6
1649944000000|2022-04-14 13:46:40|1108.9|1107.9|1108.6|1108|1108.9|1108.1|1108.2|1107.6|6
1649944010000|2022-04-14 13:46:50|1108.8|1107.8|1108.6|1108|1108.8|1108|1108.4|1107.8|5
1649944020000|2022-04-14 13:47:00|1108.5|1107.9|1108.9|1107.9|1108.9|1108.2|1108.1|1107.5|15
1649944030000|2022-04-14 13:47:10|1108.7|1108.1|1108.3|1107.7|1108.9|1108.1|1108.3|1107.6|4
1649944040000|2022-04-14 13:47:20|1108.2|1107.6|1108.4|1107.4|1108.5|1107.9|1107.7|1107.1|27
1649944050000|2022-04-14 13:47:30|1108.6|1107.6|1108.1|1107.5|1108.6|1107.6|1107.9|1107.3|7
1649944060000|2022-04-14 13:47:40|1108|1107.4|1108.7|1108.1|1108.9|1108.1|1108|1107.3|4
1649944070000|2022-04-14 13:47:50|1108.9|1107.9|1109.3|1108.3|1109.4|1108.8|1108.9|1107.9|7
1649944080000|2022-04-14 13:48:00|1109.4|1108.4|1111.1|1110.1|1111.3|1110.1|1109.2|1108.4|18
1649944090000|2022-04-14 13:48:10|1111.3|1109.8|1111.3|1109.8|1111.3|1110.1|1110.5|1109.4|2
1649944100000|2022-04-14 13:48:20|1110.9|1110.3|1110.9|1109.9|1111.3|1110.3|1110.9|1109.8|2
1649944110000|2022-04-14 13:48:30|1111|1110|1111.1|1110.1|1111.5|1110.1|1111|1109.8|10
1649944120000|2022-04-14 13:48:40|1110.9|1110.3|1111.7|1110.7|1112|1110.8|1110.9|1110.3|0
1649944130000|2022-04-14 13:48:50|1111.8|1110.3|1112.3|1110.8|1112.3|1110.8|1111.6|1110.3|8
1649944140000|2022-04-14 13:49:00|1112.2|1110.7|1111.5|1110.9|1112.8|1111.3|1111.5|1110.5|4
1649944150000|2022-04-14 13:49:10|1111.7|1110.7|1111.7|1111.1|1113|1111.7|1111.7|1110.7|11
1649944160000|2022-04-14 13:49:20|1112.2|1111.2|1111.5|1110.9|1112.3|1111.2|1111.5|1110.8|1
1649944170000|2022-04-14 13:49:30|1111.7|1110.7|1112.3|1110.8|1112.3|1111.2|1111.5|1110.6|2
1649944180000|2022-04-14 13:49:40|1111.9|1111.3|1112.6|1111.6|1112.8|1111.6|1111.9|1110.8|4
1649944190000|2022-04-14 13:49:50|1112.8|1111.3|1112.8|1111.3|1112.8|1112|1112.2|1111.3|48
1649944200000|2022-04-14 13:50:00|1112.5|1111.5|1111.8|1110.8|1112.7|1111.7|1111.8|1110.5|4
1649944210000|2022-04-14 13:50:10|1111.6|1111|1111.5|1110.9|1111.9|1111.1|1111.5|1110.9|8
1649944220000|2022-04-14 13:50:20|1111.7|1110.7|1111.8|1110.8|1112|1110.8|1111.6|1110.4|4
1649944230000|2022-04-14 13:50:30|1111.6|1110.6|1111.1|1110.5|1111.6|1110.7|1111.1|1110|10
1649944240000|2022-04-14 13:50:40|1111.7|1110.2|1110.2|1109.2|1111.7|1110.2|1110|1108.8|5
1649944250000|2022-04-14 13:50:50|1110|1109.4|1110|1109|1110.6|1109.4|1110|1109|0
1649944260000|2022-04-14 13:51:00|1110.3|1109.3|1110.5|1109|1110.6|1109.5|1110|1108.8|1
1649944270000|2022-04-14 13:51:10|1110.4|1109.4|1110.8|1109.8|1111.3|1110|1110.4|1109.4|3
1649944280000|2022-04-14 13:51:20|1110.6|1110|1111.6|1110.6|1111.8|1110.6|1110.4|1109.8|6
1649944290000|2022-04-14 13:51:30|1111.8|1110.3|1111.4|1109.9|1111.8|1110.4|1111.4|1109.9|2
1649944300000|2022-04-14 13:51:40|1111.5|1110|1112|1111.4|1112.2|1111.4|1111.4|1110|0
1649944310000|2022-04-14 13:51:50|1112.2|1111.2|1111.9|1110.9|1112.2|1111.4|1111.9|1110.9|0
1649944320000|2022-04-14 13:52:00|1111.8|1111.2|1112|1111|1112.3|1111.2|1111|1110|60
1649944330000|2022-04-14 13:52:10|1111.9|1110.9|1111.9|1111.3|1111.9|1111.3|1111.7|1110.9|0
1649944340000|2022-04-14 13:52:20|1111.4|1110.8|1111.5|1110.5|1111.5|1110.8|1111.4|1110.5|7
1649944350000|2022-04-14 13:52:30|1111.9|1110.4|1111.9|1110.9|1111.9|1110.9|1111.9|1110.4|2
1649944360000|2022-04-14 13:52:40|1112.1|1111.5|1112.5|1111.5|1112.5|1111.7|1112.1|1111.3|1
1649944370000|2022-04-14 13:52:50|1112.4|1111.4|1112.8|1111.8|1112.8|1112|1112.2|1111.4|0
1649944380000|2022-04-14 13:53:00|1112.6|1112|1113|1112|1113|1112|1112.6|1111.8|0
1649944390000|2022-04-14 13:53:10|1113.2|1112.2|1112.8|1111.8|1113.2|1112.2|1112.4|1111.5|20
1649944400000|2022-04-14 13:53:20|1113.6|1112.1|1113.8|1112.8|1113.8|1112.8|1113.4|1112.1|8
1649944410000|2022-04-14 13:53:30|1113.7|1112.7|1113.5|1112|1113.8|1112.7|1113.4|1112|0
1649944420000|2022-04-14 13:53:40|1113.3|1112.3|1113.5|1112|1113.8|1112.4|1113.3|1112|0
1649944430000|2022-04-14 13:53:50|1113.4|1112.4|1113.3|1112.3|1113.7|1112.7|1113.3|1112|2
1649944440000|2022-04-14 13:54:00|1113.5|1112|1113.4|1112.4|1113.5|1112.7|1113.2|1112|0
1649944450000|2022-04-14 13:54:10|1113.3|1112.3|1113.3|1112.3|1113.5|1112.3|1113.3|1112|1
1649944460000|2022-04-14 13:54:20|1113.5|1112|1113.4|1112.4|1113.5|1112.4|1113.3|1112|0
1649944470000|2022-04-14 13:54:30|1113.3|1112.3|1112.8|1112.2|1113.5|1112.4|1112.8|1111.8|2
1649944480000|2022-04-14 13:54:40|1112.7|1112.1|1112|1110.5|1112.7|1112.1|1111.6|1110.5|1
1649944490000|2022-04-14 13:54:50|1111.7|1110.7|1111.6|1110.6|1111.7|1110.7|1111.6|1110.6|0
1649944500000|2022-04-14 13:55:00|1111.3|1110.7|1110.4|1109.8|1111.4|1110.7|1110.3|1109.6|6
1649944510000|2022-04-14 13:55:10|1110.7|1110.1|1111.2|1110.2|1111.3|1110.6|1110.7|1109.8|2
1649944520000|2022-04-14 13:55:20|1111.4|1110.4|1111.2|1110.6|1111.4|1110.6|1111|1110.2|4
1649944530000|2022-04-14 13:55:30|1111.4|1110.4|1111.1|1110.1|1111.4|1110.5|1110.7|1110|0
1649944540000|2022-04-14 13:55:40|1110.8|1110.2|1110.2|1109.6|1110.8|1110.2|1110.2|1109.6|7
1649944550000|2022-04-14 13:55:50|1110.1|1109.5|1111.1|1110.1|1111.3|1110.3|1110.1|1109.5|0
1649944560000|2022-04-14 13:56:00|1110.8|1109.8|1111.3|1109.8|1111.3|1110.1|1110.6|1109.5|0
1649944570000|2022-04-14 13:56:10|1111|1110|1110.8|1109.8|1111|1110.1|1110.6|1109.8|1
1649944580000|2022-04-14 13:56:20|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|0
1649944590000|2022-04-14 13:56:30|1110.7|1110.1|1110.6|1110|1110.9|1110.2|1110.6|1109.9|3
1649944600000|2022-04-14 13:56:40|1110.4|1109.8|1110|1109.4|1110.5|1109.9|1109.9|1109.3|13
1649944610000|2022-04-14 13:56:50|1110.5|1109.9|1110.6|1109.6|1110.7|1109.9|1110.2|1109.6|6
1649944620000|2022-04-14 13:57:00|1110.5|1110|1110.7|1109.7|1110.7|1110|1110.5|1109.7|0
1649944630000|2022-04-14 13:57:10|1110.5|1109.9|1110.7|1109.7|1110.7|1109.9|1110.5|1109.7|1
1649944640000|2022-04-14 13:57:20|1110.6|1109.6|1111.9|1110.4|1111.9|1110.5|1110.2|1109.6|4
1649944650000|2022-04-14 13:57:30|1111.7|1110.7|1112.2|1111.2|1112.2|1111.2|1111.6|1110.7|1
1649944660000|2022-04-14 13:57:40|1111.6|1111|1112.1|1111.1|1112.2|1111.1|1111.6|1110.7|2
1649944670000|2022-04-14 13:57:50|1112.3|1111.7|1112.2|1110.7|1112.6|1111.7|1112|1110.5|2
1649944680000|2022-04-14 13:58:00|1112.1|1110.6|1112|1110.5|1112.1|1110.8|1111.8|1110.4|0
1649944690000|2022-04-14 13:58:10|1111.9|1110.9|1112.2|1110.7|1112.2|1110.9|1111.9|1110.7|5
1649944700000|2022-04-14 13:58:20|1111.9|1110.9|1113|1112.4|1113.1|1112.4|1111.7|1110.7|145
1649944710000|2022-04-14 13:58:30|1112.8|1112.2|1113.6|1112.1|1113.6|1112.5|1112.8|1112|2
1649944720000|2022-04-14 13:58:40|1113|1112|1112.6|1111.6|1113|1112|1112.4|1111.6|1
1649944730000|2022-04-14 13:58:50|1112.5|1111.9|1112.6|1111.6|1112.7|1111.9|1112.5|1111.6|0
1649944740000|2022-04-14 13:59:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|0
1649944750000|2022-04-14 13:59:10|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|0
1649944760000|2022-04-14 13:59:20|1112.3|1111.7|1112.6|1111.6|1112.6|1111.7|1112.1|1111.3|0
1649944770000|2022-04-14 13:59:30|1112.4|1111.8|1111.4|1110.8|1112.4|1111.8|1111.4|1110.7|2
1649944780000|2022-04-14 13:59:40|1111.3|1110.7|1111.8|1110.3|1111.8|1110.7|1111.2|1110.1|1
1649944790000|2022-04-14 13:59:50|1111.6|1110.6|1111.8|1110.8|1112.1|1110.8|1111.6|1110.6|0
1649944800000|2022-04-14 14:00:00|1111.7|1110.7|1112.8|1111.8|1112.8|1111.8|1111.7|1110.6|3
1649944810000|2022-04-14 14:00:10|1112.5|1111.9|1113.6|1112.1|1113.6|1112.5|1112.5|1111.7|2
1649944820000|2022-04-14 14:00:20|1113.3|1112.3|1113.5|1112.9|1114.1|1112.9|1113.3|1111.8|3
1649944830000|2022-04-14 14:00:30|1114.1|1112.6|1113.3|1112.3|1114.1|1112.8|1113.2|1112.1|11
1649944840000|2022-04-14 14:00:40|1113.5|1112|1113|1112|1113.6|1112.3|1112.7|1111.6|7
1649944850000|2022-04-14 14:00:50|1112.9|1112.3|1113.4|1112.8|1113.5|1112.9|1112.9|1112.1|3
1649944860000|2022-04-14 14:01:00|1113.8|1113.3|1114.1|1112.6|1114.1|1113.4|1113.6|1112.6|16
1649944870000|2022-04-14 14:01:10|1113.7|1112.7|1114.6|1113.1|1114.6|1113.5|1113.5|1112.3|7
1649944880000|2022-04-14 14:01:20|1114.5|1113.5|1114.6|1113.6|1114.6|1114|1114.3|1113.5|1
1649944890000|2022-04-14 14:01:30|1114.5|1113.5|1113.9|1113.3|1114.5|1113.5|1113.9|1112.8|52
1649944900000|2022-04-14 14:01:40|1114.1|1113.1|1114.1|1113.1|1114.1|1113.4|1113.9|1113.1|10
1649944910000|2022-04-14 14:01:50|1114.3|1112.8|1113.8|1112.8|1114.3|1112.8|1113.8|1112.6|0
1649944920000|2022-04-14 14:02:00|1113.7|1112.7|1111.6|1110.6|1113.7|1112.7|1111.6|1110.6|6
1649944930000|2022-04-14 14:02:10|1111.5|1110.5|1111.2|1110.2|1111.5|1110.5|1111.2|1110.2|1
1649944940000|2022-04-14 14:02:20|1110.7|1109.7|1110.4|1108.9|1110.8|1109.8|1110|1108.9|10
1649944950000|2022-04-14 14:02:30|1110.2|1109.2|1109.6|1108.6|1110.2|1109.2|1109.6|1108.6|7
1649944960000|2022-04-14 14:02:40|1108.6|1108|1108.6|1108|1109.3|1108.5|1108.6|1108|13
1649944970000|2022-04-14 14:02:50|1108.9|1108.3|1109.7|1108.2|1109.8|1108.6|1108.1|1107.5|9
1649944980000|2022-04-14 14:03:00|1109.9|1108.4|1110.4|1108.9|1110.4|1108.9|1109.7|1108.4|2
1649944990000|2022-04-14 14:03:10|1110.2|1109.2|1110.3|1109.3|1110.3|1109.3|1110.2|1109.2|0
1649945000000|2022-04-14 14:03:20|||||||||1
1649945010000|2022-04-14 14:03:30|1110.5|1109|1111|1109.5|1111.3|1110.3|1110.5|1109|7
1649945020000|2022-04-14 14:03:40|1110.8|1109.8|1110.8|1110.2|1111.2|1110.2|1110.8|1109.8|0
1649945030000|2022-04-14 14:03:50|1110.9|1109.9|1111.6|1110.1|1111.8|1110.9|1110.8|1109.9|3
1649945040000|2022-04-14 14:04:00|1111.3|1110.3|1111.2|1110.2|1111.3|1110.3|1110.9|1110.2|0
1649945050000|2022-04-14 14:04:10|||||||||1
1649945060000|2022-04-14 14:04:20|1111.7|1110.7|1111.8|1110.3|1111.8|1110.7|1111.5|1110.3|7
1649945070000|2022-04-14 14:04:30|1111.6|1110.6|1111.8|1110.8|1112.1|1111|1111.4|1110.5|0
1649945080000|2022-04-14 14:04:40|1111.7|1110.7|1110.7|1109.7|1111.8|1110.8|1110.7|1109.7|2
1649945090000|2022-04-14 14:04:50|1111.2|1110.2|1111.3|1109.8|1111.4|1110.2|1111.2|1109.8|0
1649945100000|2022-04-14 14:05:00|1111.4|1110.4|1111.2|1110.2|1111.5|1110.4|1111.2|1110|1
1649945110000|2022-04-14 14:05:10|1111|1110.4|1110.6|1109.6|1111.2|1110.5|1110.6|1109.4|5
1649945120000|2022-04-14 14:05:20|1110.3|1109.3|1109.7|1109.1|1110.3|1109.5|1109.7|1108.8|1
1649945130000|2022-04-14 14:05:30|1109.9|1108.9|1110.1|1109.1|1110.4|1109.1|1109.9|1108.8|0
1649945140000|2022-04-14 14:05:40|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|0
1649945150000|2022-04-14 14:05:50|1110|1109|1109.8|1109.2|1110|1109.2|1109.7|1109|9
1649945160000|2022-04-14 14:06:00|1110.2|1108.7|1109.5|1108|1110.2|1108.7|1108.9|1107.9|3
1649945170000|2022-04-14 14:06:10|1108.9|1108.3|1109.9|1108.4|1109.9|1108.4|1108.9|1108|0
1649945180000|2022-04-14 14:06:20|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1649945190000|2022-04-14 14:06:30|1109.6|1108.6|1109|1108.4|1109.6|1108.6|1109|1108.4|1
1649945200000|2022-04-14 14:06:40|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|8
1649945210000|2022-04-14 14:06:50|1109.2|1108.2|1109.5|1108.5|1109.8|1108.5|1109.2|1108.1|0
1649945220000|2022-04-14 14:07:00|1109.7|1108.2|1109.8|1108.8|1110.1|1108.8|1109.5|1108|0
1649945230000|2022-04-14 14:07:10|1110|1108.5|1111.7|1110.7|1112|1110.8|1109.7|1108.5|9
1649945240000|2022-04-14 14:07:20|1112|1110.5|1111.6|1110.1|1112|1110.5|1111.4|1110.1|12
1649945250000|2022-04-14 14:07:30|1111.3|1109.8|1110.9|1109.9|1111.3|1109.9|1110.9|1109.8|0
1649945260000|2022-04-14 14:07:40|||||||||1
1649945270000|2022-04-14 14:07:50|1110.8|1109.8|1111.2|1110.2|1111.2|1110.2|1110.8|1109.8|0
1649945280000|2022-04-14 14:08:00|1111.1|1110.5|1112.4|1110.9|1112.5|1111|1111.1|1110.5|2
1649945290000|2022-04-14 14:08:10|1111.9|1110.8|1112.3|1110.8|1112.3|1111.1|1111.9|1110.8|0
1649945300000|2022-04-14 14:08:20|1112.1|1111.1|1112.2|1111.2|1112.3|1111.3|1111.9|1110.8|4
1649945310000|2022-04-14 14:08:30|1112|1111.4|1112.3|1111.3|1112.3|1111.4|1112|1111.3|0
1649945320000|2022-04-14 14:08:40|||||||||1
1649945330000|2022-04-14 14:08:50|1112.4|1111.4|1112.8|1111.3|1112.8|1111.6|1112.1|1111.1|4
1649945340000|2022-04-14 14:09:00|1112.9|1111.4|1113.8|1112.3|1113.8|1112.5|1112.8|1111.4|13
1649945350000|2022-04-14 14:09:10|1113.5|1112.5|1112.9|1111.9|1113.5|1112.5|1112.8|1111.8|3
1649945360000|2022-04-14 14:09:20|1112.8|1111.8|1112.8|1111.8|1113|1111.8|1112.4|1110.9|2
1649945370000|2022-04-14 14:09:30|1112.9|1111.4|1112.7|1111.7|1112.9|1111.7|1112.7|1111.4|0
1649945380000|2022-04-14 14:09:40|1112.6|1112|1112.8|1111.3|1112.8|1112|1112.5|1111.1|0
1649945390000|2022-04-14 14:09:50||1111.8||1111.8||1111.8||1111.8|0
1649945400000|2022-04-14 14:10:00|1112.7|1112.1|1113.3|1111.8|1113.3|1112.1|1112.3|1111.6|3
1649945410000|2022-04-14 14:10:10|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1649945420000|2022-04-14 14:10:20|1113.3|1111.8|1112.8|1111.8|1113.5|1112.2|1112.7|1111.8|3
1649945430000|2022-04-14 14:10:30|1112.9|1111.9|1112.7|1112.1|1113|1112.1|1112.6|1111.5|2
1649945440000|2022-04-14 14:10:40|1113.3|1112.3|1112.6|1111.6|1113.3|1112.7|1112.3|1111.6|4
1649945450000|2022-04-14 14:10:50|1112.4|1111.8|1112.8|1111.3|1112.9|1111.8|1112.3|1111.3|6
1649945460000|2022-04-14 14:11:00|1112.9|1111.4|1112.7|1111.7|1112.9|1111.7|1112.7|1111.4|0
1649945470000|2022-04-14 14:11:10|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1649945490000|2022-04-14 14:11:30|1112.7|1111.7|1112.8|1111.3|1112.8|1111.8|1112.4|1111.3|0
1649945500000|2022-04-14 14:11:40|1112.6|1111.6|1112.8|1111.3|1112.8|1111.6|1112.6|1111.3|3
1649945510000|2022-04-14 14:11:50|1112.6|1111.6|1112.7|1111.7|1112.7|1111.7|1112.2|1111.6|2
1649945520000|2022-04-14 14:12:00|1112.6|1111.6|1112.3|1111.7|1112.6|1111.7|1112.2|1111.5|0
1649945530000|2022-04-14 14:12:10|1112.2|1111.6|1111.7|1111.1|1112.4|1111.6|1111.7|1110.9|3
1649945540000|2022-04-14 14:12:20|1112.1|1111.2|1112.1|1111.1|1112.1|1111.2|1111.8|1111.1|2
1649945550000|2022-04-14 14:12:30|1111.8|1111.2|1111.1|1110.5|1112.5|1111.3|1110.8|1110.2|11
1649945560000|2022-04-14 14:12:40|1111.3|1110.3|1111.1|1110.5|1111.4|1110.6|1111|1110.3|3
1649945570000|2022-04-14 14:12:50|1111.3|1110.3|1111|1110.4|1111.3|1110.4|1111|1110.3|3
1649945580000|2022-04-14 14:13:00|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1
1649945590000|2022-04-14 14:13:10|1110.7|1110.1|1111.8|1110.3|1111.8|1111|1110.7|1109.8|11
1649945600000|2022-04-14 14:13:20|1111.6|1110.6|1112.7|1111.7|1113|1111.8|1111.6|1110.6|1
1649945610000|2022-04-14 14:13:30|1112.4|1111.8|1112.8|1111.3|1113|1111.8|1112.4|1111.3|261
1649945620000|2022-04-14 14:13:40|1112.5|1111.5|1112.8|1111.3|1112.8|1111.5|1112.5|1111.3|5
1649945640000|2022-04-14 14:14:00|1112.6|1111.6|1112.7|1111.7|1112.8|1111.8|1112.4|1111.6|0
1649945650000|2022-04-14 14:14:10|1112.8|1111.8|1112.4|1111.8|1112.8|1111.9|1112.4|1111.8|0
1649945660000|2022-04-14 14:14:20|1112.6|1111.6|1112.4|1111.8|1112.6|1111.8|1112.2|1110.9|12
1649945670000|2022-04-14 14:14:30|1112.7|1112.1|1112.9|1112.3|1112.9|1112.3|1112.7|1112.1|18
1649945680000|2022-04-14 14:14:40|1112.8|1112.2|1112.7|1112.1|1112.8|1112.2|1112.7|1112.1|2
1649945690000|2022-04-14 14:14:50|1112.6|1112|1112.7|1112.1|1112.7|1112.1|1112.3|1111.4|22
1649945700000|2022-04-14 14:15:00|1112.6|1112|1112.8|1111.8|1112.8|1112|1112.5|1111.8|2
1649945720000|2022-04-14 14:15:20|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1
1649945730000|2022-04-14 14:15:30|1112.8|1112.2|1113.9|1112.4|1114|1112.7|1112.8|1112.2|6
1649945740000|2022-04-14 14:15:40|1113.7|1112.7|1113.7|1112.7|1113.9|1113.1|1113.7|1112.7|16
1649945750000|2022-04-14 14:15:50|1113.5|1112.9|1113.7|1112.7|1113.7|1112.9|1113.5|1112.7|6
1649945760000|2022-04-14 14:16:00|1113.4|1112.8|1112.9|1111.9|1113.4|1112.8|1112.7|1111.7|0
1649945770000|2022-04-14 14:16:10|1112.8|1111.8|1112.2|1110.7|1112.9|1111.9|1111.3|1110.6|6
1649945780000|2022-04-14 14:16:20|1112|1111|1111.6|1110.6|1112.3|1111|1111.6|1110.4|0
1649945790000|2022-04-14 14:16:30|1111.3|1110.7|1111.2|1110.6|1111.3|1110.7|1111.2|1110.6|0
1649945800000|2022-04-14 14:16:40|1111.5|1110|1111|1110|1111.5|1110|1111|1109.8|8
1649945810000|2022-04-14 14:16:50|1110.9|1109.9|1108.8|1108.2|1110.9|1109.9|1108.8|1108|8
1649945820000|2022-04-14 14:17:00|1109|1108|1109|1108|1109|1108.2|1108.8|1108|2
1649945830000|2022-04-14 14:17:10|1108.9|1108.3|1109|1108|1109|1108.3|1108.7|1108|6
1649945840000|2022-04-14 14:17:20|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|0
1649945850000|2022-04-14 14:17:30|1109|1108.4|1109.3|1108.3|1110|1108.7|1109|1108.3|1
1649945860000|2022-04-14 14:17:40|1109|1108.4|1109|1108|1109.2|1108.4|1109|1108|0
1649945870000|2022-04-14 14:17:50||1108.4||1108.4||1108.4||1108.4|0
1649945880000|2022-04-14 14:18:00|1108.8|1108.2|1109|1108|1109|1108.2|1108.7|1108|1
1649945890000|2022-04-14 14:18:10|1108.8|1108.2|1108.9|1108.3|1109|1108.3|1108.7|1108|1
1649945900000|2022-04-14 14:18:20|1109|1108.4|1109|1108.4|1109|1108.4|1109|1108.4|1
1649945920000|2022-04-14 14:18:40|1108.9|1108.3|1108.9|1107.9|1109.2|1108.3|1108.9|1107.7|4
1649945930000|2022-04-14 14:18:50|1108.5|1107.8|1108.8|1107.8|1108.8|1107.8|1108.5|1107.8|2
1649945940000|2022-04-14 14:19:00|1109.1|1107.6|1109.2|1108.2|1109.7|1108.5|1109.1|1107.6|3
1649945950000|2022-04-14 14:19:10|1109.5|1108|1108.8|1107.8|1109.5|1108.2|1108.8|1107.8|0
1649945960000|2022-04-14 14:19:20|1108.5|1107.9|1108.8|1107.8|1108.8|1107.9|1108.5|1107.8|5
1649945970000|2022-04-14 14:19:30|1109.1|1108.1|1109.5|1108|1109.6|1108.2|1109.1|1108|0
1649945980000|2022-04-14 14:19:40|1109.2|1108.2|1109.7|1108.7|1110|1108.7|1108.9|1108.1|3
1649945990000|2022-04-14 14:19:50|1109.6|1108.6|1109.4|1108.8|1109.6|1108.8|1109.4|1108.6|0
1649946000000|2022-04-14 14:20:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.8|1109.4|1108.6|1
1649946010000|2022-04-14 14:20:10|1109.4|1108.8|1109.5|1108.5|1109.7|1108.8|1108.8|1107.7|4
1649946020000|2022-04-14 14:20:20|1109.1|1108.2|1109.6|1108.6|1109.6|1108.6|1108.9|1108.2|8
1649946040000|2022-04-14 14:20:40|1109.8|1109|1109.7|1108.7|1109.8|1109|1109.7|1108.7|1
1649946050000|2022-04-14 14:20:50|||||||||1
1649946060000|2022-04-14 14:21:00|1109.5|1108.2|1109.5|1108|1109.5|1108.2|1109.5|1108|1
1649946070000|2022-04-14 14:21:10|1109.7|1108.2|1109.5|1108|1109.7|1108.7|1109.4|1108|1
1649946080000|2022-04-14 14:21:20|1109.7|1108.2|1108.8|1108.2|1109.7|1108.5|1108.8|1108.1|0
1649946090000|2022-04-14 14:21:30|1108.9|1108.3|1109.5|1108|1109.6|1108.3|1108.9|1108|1
1649946100000|2022-04-14 14:21:40|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|2
1649946110000|2022-04-14 14:21:50|1109.6|1108.1|1109.6|1108.6|1109.7|1108.6|1109.6|1108.1|5
1649946120000|2022-04-14 14:22:00|1109.7|1108.7|1109.4|1108.4|1109.7|1108.7|1109.4|1108.2|0
1649946130000|2022-04-14 14:22:10|1109.3|1108.3|1109.1|1108.1|1109.3|1108.3|1108.6|1107.6|3
1649946140000|2022-04-14 14:22:20|1109.5|1108|1109|1108|1109.5|1108|1109|1107.9|0
1649946150000|2022-04-14 14:22:30|1108.8|1107.8|1109.2|1107.7|1109.2|1108|1108.8|1107.6|0
1649946160000|2022-04-14 14:22:40|1109|1108|1109|1108|1109.2|1108|1109|1107.7|0
1649946170000|2022-04-14 14:22:50|1109.3|1108.3|1109.5|1108|1109.5|1108.3|1109.3|1107.9|1
1649946180000|2022-04-14 14:23:00|1109.4|1107.9|1109.5|1108|1109.5|1108.2|1109.2|1107.9|1
1649946190000|2022-04-14 14:23:10|1109.3|1108.3|1109.3|1108.3|1109.5|1108.3|1109.2|1108|1
1649946200000|2022-04-14 14:23:20|1109.5|1108|1109|1108|1109.5|1108.3|1109|1107.8|3
1649946210000|2022-04-14 14:23:30|1109.1|1108.1|1109.5|1108|1109.5|1108.3|1109.1|1108|3
1649946220000|2022-04-14 14:23:40|1109.3|1108.3|1109.4|1108.4|1109.5|1108.4|1109.3|1108|1
1649946230000|2022-04-14 14:23:50|1109.2|1108.6|1109.9|1108.9|1110.2|1109.1|1109.2|1108.5|4
1649946240000|2022-04-14 14:24:00|1109.7|1109.1|1109.8|1108.8|1110|1109.2|1109.6|1108.8|0
1649946250000|2022-04-14 14:24:10|1109.9|1108.9|1109.9|1109.3|1110|1109.3|1109.9|1108.9|1
1649946260000|2022-04-14 14:24:20|||||||||1
1649946270000|2022-04-14 14:24:30|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|4
1649946280000|2022-04-14 14:24:40|||||||||1
1649946290000|2022-04-14 14:24:50|1109.9|1109.3|1110|1109|1110|1109.3|1109.9|1109|0
1649946300000|2022-04-14 14:25:00|1109.9|1108.9|1110|1109|1110|1109|1109.5|1108.6|2
1649946310000|2022-04-14 14:25:10|1109.9|1109.3|1110.6|1109.6|1110.8|1109.7|1109.9|1109.2|2
1649946320000|2022-04-14 14:25:20|||||||||1
1649946330000|2022-04-14 14:25:30|1110.7|1109.7|1111.2|1110.2|1111.2|1110.2|1110.4|1109.6|1
1649946340000|2022-04-14 14:25:40|1111|1110.4|1110.4|1109.4|1111.1|1110.5|1110.4|1109.4|4
1649946350000|2022-04-14 14:25:50|1110.7|1109.2|1110.7|1109.2|1110.7|1109.5|1110.5|1109.2|0
1649946360000|2022-04-14 14:26:00|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|0
1649946370000|2022-04-14 14:26:10|1110.6|1109.1|1110.1|1109.1|1110.6|1109.5|1110.1|1109.1|0
1649946390000|2022-04-14 14:26:30|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1
1649946400000|2022-04-14 14:26:40|1109.6|1108.6|1109.3|1108.3|1109.6|1108.6|1109.3|1108.1|1
1649946410000|2022-04-14 14:26:50|||||||||1
1649946420000|2022-04-14 14:27:00|1109.1|1108.5|1109.8|1109.2|1109.8|1109.2|1109.1|1108.1|6
1649946430000|2022-04-14 14:27:10|1110.1|1109.1|1110.7|1109.2|1110.7|1109.3|1109.9|1109.1|3
1649946440000|2022-04-14 14:27:20|1110.5|1109.5|1110.3|1109.3|1110.5|1109.5|1110.3|1109|1
1649946450000|2022-04-14 14:27:30|1110.5|1109.7|1110.5|1109.5|1111|1109.7|1110.2|1109.2|1
1649946460000|2022-04-14 14:27:40|1110.7|1109.2|1110.1|1109.1|1110.7|1109.5|1110.1|1109|4
1649946470000|2022-04-14 14:27:50|1109.9|1109.3|1110.5|1109.5|1110.5|1109.5|1109.9|1109.3|1
1649946480000|2022-04-14 14:28:00|1110.4|1109.4|1110.7|1110.1|1111|1110.1|1110.3|1109.2|41
1649946490000|2022-04-14 14:28:10|1110.6|1110|1110.8|1109.8|1111|1110|1110.5|1109.4|3
1649946500000|2022-04-14 14:28:20|1110.4|1109.9|1110.5|1109.5|1110.8|1109.9|1110.4|1109.5|5
1649946510000|2022-04-14 14:28:30|1110.2|1109.6|1110.3|1109.3|1110.3|1109.6|1109.9|1108.8|1
1649946520000|2022-04-14 14:28:40|1110|1109.4|1110.6|1109.6|1110.9|1109.7|1109.8|1109|4
1649946530000|2022-04-14 14:28:50|1110.7|1109.7|1110.5|1109|1110.7|1109.7|1109.9|1109|3
1649946540000|2022-04-14 14:29:00|1110.3|1109.3|1110.9|1109.9|1111|1109.9|1110.3|1109|3
1649946550000|2022-04-14 14:29:10|1111.3|1110.3|1111.4|1110.4|1111.5|1110.6|1111.2|1110.3|2
1649946560000|2022-04-14 14:29:20|1111.5|1110.5|1111.5|1110.9|1111.8|1110.9|1111.5|1110.5|2
1649946570000|2022-04-14 14:29:30|1111.4|1110.8|1112.9|1112.3|1112.9|1112.3|1111.4|1110.7|3
1649946580000|2022-04-14 14:29:40|1112.8|1112.2|1113.1|1112.5|1113.3|1112.6|1112.7|1112.1|1
1649946590000|2022-04-14 14:29:50|1113.3|1112.3|1113.3|1112.7|1113.4|1112.8|1113.1|1112.3|1
1649946600000|2022-04-14 14:30:00|1113.2|1112.6|1113.5|1112.5|1113.8|1113.2|1113.2|1112.3|6
1649946610000|2022-04-14 14:30:10|1113.8|1112.3|1112.8|1111.8|1113.8|1112.4|1112.8|1111.8|0
1649946620000|2022-04-14 14:30:20|1112.4|1111.4|1112.3|1111.3|1112.5|1111.4|1112.3|1111|6
1649946630000|2022-04-14 14:30:30|1112.5|1111|1112.3|1111.3|1112.5|1111.3|1112.3|1111|0
1649946660000|2022-04-14 14:31:00|1112|1111.4|1111.7|1110.7|1112|1111.4|1111.5|1110.5|5
1649946670000|2022-04-14 14:31:10|1111.8|1111.2|1112.2|1111.2|1112.2|1111.2|1111.8|1111.2|4
1649946680000|2022-04-14 14:31:20|1112|1111.4|1112.2|1111.2|1112.2|1111.4|1112|1111.2|1
1649946690000|2022-04-14 14:31:30|1112.1|1111.1|1112.2|1111.2|1112.2|1111.2|1112.1|1111.1|0
1649946700000|2022-04-14 14:31:40|1112.1|1111.1|1113.8|1112.8|1113.8|1112.9|1112.1|1111.1|3
1649946710000|2022-04-14 14:31:50|1113.6|1113|1113.8|1112.8|1113.8|1113|1113.6|1112.8|0
1649946720000|2022-04-14 14:32:00|1113.7|1112.7|1113.2|1112.2|1113.7|1112.7|1113.2|1112.2|11
1649946730000|2022-04-14 14:32:10|1113.4|1111.9|1113|1112|1113.4|1112.3|1112.8|1111.8|14
1649946740000|2022-04-14 14:32:20|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|3
1649946750000|2022-04-14 14:32:30|1113.2|1112.6|1113.3|1112.3|1113.3|1112.6|1113.1|1112.3|2
1649946760000|2022-04-14 14:32:40|1113.7|1112.2|1113.4|1112.4|1113.7|1112.4|1113.4|1112.1|1
1649946770000|2022-04-14 14:32:50|1113.6|1112.1|1113.8|1112.8|1114|1112.8|1113.4|1112.1|4
1649946780000|2022-04-14 14:33:00|1113.6|1113|1113.6|1113|1114.3|1113.1|1113.6|1112.8|12
1649946790000|2022-04-14 14:33:10|1113.8|1113.2|1114.2|1113.2|1114.2|1113.4|1113.8|1113.2|1
1649946800000|2022-04-14 14:33:20|1114|1113.4|1113.7|1113.1|1114.2|1113.4|1113.7|1113.1|1
1649946810000|2022-04-14 14:33:30|1113.6|1113|1113.8|1112.8|1113.9|1113|1113.6|1112.8|7
1649946820000|2022-04-14 14:33:40|1114.2|1113.2|1114|1112.5|1114.2|1113.4|1113.8|1112.5|9
1649946830000|2022-04-14 14:33:50|1113.8|1112.8|1113.9|1112.9|1114|1113.2|1113.8|1112.5|0
1649946840000|2022-04-14 14:34:00|1113.7|1113.1|1113.9|1113.3|1114|1113.3|1113.7|1113|1
1649946850000|2022-04-14 14:34:10|1114|1113.4|1114.9|1113.4|1114.9|1113.7|1114|1113.4|2
1649946860000|2022-04-14 14:34:20|1115|1113.5|1114.3|1113.7|1115|1114.1|1114.3|1113.5|3
1649946870000|2022-04-14 14:34:30|1114.5|1113.5|1114.4|1113.4|1114.5|1113.5|1114.4|1113.4|0
1649946880000|2022-04-14 14:34:40|1114.1|1112.6|1113.4|1112.4|1114.1|1113|1113.4|1112.3|4
1649946890000|2022-04-14 14:34:50|1113.5|1112|1113.4|1112.4|1113.5|1112.4|1113.4|1112|0
1649946900000|2022-04-14 14:35:00|1113.2|1112.6|1113.1|1112.5|1113.4|1112.6|1113.1|1112.4|0
1649946910000|2022-04-14 14:35:10|1112.8|1112.2|1112.5|1111.5|1113|1112.2|1112.4|1111.2|2
1649946920000|2022-04-14 14:35:20|1112.4|1111.8|1112.7|1111.7|1112.7|1111.8|1112.4|1111.7|2
1649946930000|2022-04-14 14:35:30|||||||||6
1649946940000|2022-04-14 14:35:40|1112.3|1111.6|1112.2|1111.2|1112.6|1111.6|1111.8|1111|4
1649946950000|2022-04-14 14:35:50|1112.4|1111.4|1112.5|1111|1112.6|1111.4|1112.4|1111|1
1649946960000|2022-04-14 14:36:00|1112.3|1111.3|1112.2|1111.2|1112.5|1111.3|1112.2|1111|0
1649946970000|2022-04-14 14:36:10|1112.4|1110.9|1112.9|1111.9|1112.9|1111.9|1112.2|1110.9|3
1649946990000|2022-04-14 14:36:30|1112.8|1112.2|1113.2|1112.2|1113.2|1112.2|1112.8|1112.2|1
1649947010000|2022-04-14 14:36:50|||||||||1
1649947020000|2022-04-14 14:37:00|1112.9|1112.3|1113.2|1112.2|1113.2|1112.3|1112.9|1112.2|7
1649947030000|2022-04-14 14:37:10|1113|1112.4|1113.7|1112.7|1113.7|1112.7|1113|1112.4|2
1649947040000|2022-04-14 14:37:20|1113.5|1112.9|1113.3|1112.3|1113.5|1112.9|1113.1|1112.3|2
1649947050000|2022-04-14 14:37:30|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|3
1649947060000|2022-04-14 14:37:40|||||||||3
1649947070000|2022-04-14 14:37:50|1112.5|1111.5|1112.8|1111.8|1112.8|1111.8|1112.5|1111.5|5
1649947080000|2022-04-14 14:38:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|4
1649947090000|2022-04-14 14:38:10|1112.5|1111|1111.9|1110.9|1112.5|1111.4|1111.7|1110.9|6
1649947100000|2022-04-14 14:38:20|1111.8|1110.8|1111.9|1110.9|1112|1110.9|1111.8|1110.5|88
1649947110000|2022-04-14 14:38:30|1111.7|1111.1|1111.6|1111|1111.7|1111.1|1111.6|1111|0
1649947120000|2022-04-14 14:38:40|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|3
1649947130000|2022-04-14 14:38:50|||||||||1
1649947140000|2022-04-14 14:39:00|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|1
1649947150000|2022-04-14 14:39:10|1111.7|1110.7|1111.9|1110.9|1111.9|1110.9|1111.7|1110.7|3
1649947160000|2022-04-14 14:39:20|1111.7|1111.1|1111.9|1111.3|1111.9|1111.3|1111.7|1111.1|2
1649947170000|2022-04-14 14:39:30|1111.7|1111.1|1111.9|1110.9|1111.9|1111.1|1111.7|1110.9|4
1649947180000|2022-04-14 14:39:40|1111.7|1111.1|1111.4|1110.8|1111.8|1111.1|1111.4|1110.8|0
1649947190000|2022-04-14 14:39:50|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|2
1649947200000|2022-04-14 14:40:00|1111.8|1110.8|1111.7|1110.7|1111.8|1110.8|1111.7|1110.7|0
1649947230000|2022-04-14 14:40:30|1111.6|1111|1111.9|1110.9|1111.9|1111.1|1111.6|1110.6|10
1649947240000|2022-04-14 14:40:40|1111.7|1111.1|1111.9|1110.9|1111.9|1111.1|1111.7|1110.8|2
1649947250000|2022-04-14 14:40:50|1111.8|1110.8|1112.4|1111.4|1112.4|1111.4|1111.7|1110.8|1
1649947260000|2022-04-14 14:41:00|1112.3|1111.3|1112.3|1111.3|1112.3|1111.5|1112.1|1111.3|0
1649947270000|2022-04-14 14:41:10|1112.1|1111.5|1111.9|1110.9|1112.3|1111.5|1111.9|1110.8|2
1649947280000|2022-04-14 14:41:20|1111.8|1111.2|1111.7|1111.1|1111.9|1111.2|1111.7|1110.9|0
1649947290000|2022-04-14 14:41:30|1111.8|1111.2|1112.1|1111.5|1112.2|1111.5|1111.7|1111.1|2
1649947300000|2022-04-14 14:41:40|1112.3|1111.3|1112.2|1111.2|1112.3|1111.3|1112.2|1111.2|0
1649947310000|2022-04-14 14:41:50|1111.9|1111.3|1112|1111.4|1112.2|1111.4|1111.7|1111.1|4
1649947320000|2022-04-14 14:42:00|1112.2|1111.6|1112.4|1111.4|1112.4|1111.6|1112.2|1111.4|25
1649947330000|2022-04-14 14:42:10|1112.2|1111.6|1112.6|1111.1|1112.6|1111.6|1111.9|1111|7
1649947340000|2022-04-14 14:42:20|1112.2|1111.2|1112.1|1111.1|1112.2|1111.2|1112.1|1111.1|0
1649947350000|2022-04-14 14:42:30|1111.7|1110.9|1111.5|1110.9|1111.7|1110.9|1111.5|1110.9|3
1649947380000|2022-04-14 14:43:00|||||||||4
1649947390000|2022-04-14 14:43:10|1111.8|1111.2|1112.3|1111.3|1112.4|1111.5|1111.7|1111.1|2
1649947400000|2022-04-14 14:43:20|1112.4|1111.4|1112.5|1111.9|1112.9|1112|1112.4|1111.2|2
1649947410000|2022-04-14 14:43:30|1112.7|1111.7|1113|1112.4|1113|1112.4|1112.5|1111.7|1
1649947420000|2022-04-14 14:43:40|1113.1|1112.5|1113.9|1112.9|1113.9|1113.1|1113.1|1112.5|4
1649947430000|2022-04-14 14:43:50|1113.8|1112.8|1113.2|1112.2|1113.8|1112.8|1113.1|1112.2|9
1649947440000|2022-04-14 14:44:00|1112.7|1112.1|1112.7|1111.7|1112.9|1112.1|1112.7|1111.7|2
1649947450000|2022-04-14 14:44:10|1112.6|1111.6|1112.1|1111.5|1112.6|1111.6|1112.1|1111.4|0
1649947460000|2022-04-14 14:44:20|1112.3|1111.1|1112.5|1111.5|1112.6|1111.6|1112.3|1110.8|3
1649947470000|2022-04-14 14:44:30|||||||||1
1649947490000|2022-04-14 14:44:50|1112.4|1111.4|1112.3|1111.3|1112.4|1111.4|1112.3|1111.3|1
1649947500000|2022-04-14 14:45:00|1112.1|1111.5|1111.3|1110.7|1112.2|1111.5|1111.3|1110.7|3
1649947510000|2022-04-14 14:45:10|1111.8|1110.8|1112.1|1110.6|1112.4|1110.9|1111.8|1110.6|5
1649947520000|2022-04-14 14:45:20|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|2
1649947530000|2022-04-14 14:45:30|1111.4|1110.4|1111.8|1110.8|1111.8|1110.8|1111.2|1110.4|5
1649947540000|2022-04-14 14:45:40|1111.5|1110.3|1111.4|1110.4|1111.5|1110.5|1111.4|1110.3|1
1649947550000|2022-04-14 14:45:50|1111.6|1110.6|1111.4|1110.4|1111.6|1110.8|1111.4|1110.4|0
1649947560000|2022-04-14 14:46:00|1111.3|1110.7|1111.2|1110.6|1111.4|1110.7|1111.2|1110.4|0
1649947580000|2022-04-14 14:46:20|||||||||5
1649947590000|2022-04-14 14:46:30|1110.1|1109.1|1109.8|1108.8|1110.1|1109.1|1109.8|1108.8|5
1649947600000|2022-04-14 14:46:40|1109.9|1108.9|1110.1|1108.6|1110.1|1108.9|1109.9|1108.6|1
1649947610000|2022-04-14 14:46:50|1110.4|1109.1|1110.2|1109.2|1110.4|1109.5|1110.1|1109.1|2
1649947620000|2022-04-14 14:47:00|1109.9|1109.3|1109.8|1108.3|1109.9|1109.3|1108.9|1108|28
1649947630000|2022-04-14 14:47:10|1109.7|1108.2|1109.8|1108.3|1110|1108.8|1109.7|1108.2|1
1649947640000|2022-04-14 14:47:20|1109.7|1108.2|1109.7|1108.7|1109.7|1108.7|1109.7|1108.2|0
1649947650000|2022-04-14 14:47:30|1109.9|1108.9|1110|1109|1110|1109|1109.9|1108.9|2
1649947660000|2022-04-14 14:47:40|1110.1|1109.1|1110.4|1109.4|1110.5|1109.6|1110.1|1109.1|3
1649947670000|2022-04-14 14:47:50|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|0
1649947680000|2022-04-14 14:48:00|1110.9|1109.4|1110.8|1110.2|1110.9|1110.2|1110.6|1109.4|0
1649947690000|2022-04-14 14:48:10|1111|1109.5|1111.7|1110.2|1111.8|1110.4|1110.9|1109.4|3
1649947700000|2022-04-14 14:48:20|1111.6|1110.1|1110.8|1109.8|1111.6|1110.4|1110.8|1109.8|0
1649947710000|2022-04-14 14:48:30|1110.9|1109.9|1111.1|1110.5|1111.3|1110.5|1110.9|1109.8|1
1649947720000|2022-04-14 14:48:40|||||||||1
1649947730000|2022-04-14 14:48:50|1111.4|1110.8|1111.1|1110.1|1111.4|1110.8|1111.1|1109.9|2
1649947740000|2022-04-14 14:49:00|1111.4|1109.9|1111.1|1110.1|1111.4|1110.3|1110.9|1109.8|4
1649947750000|2022-04-14 14:49:10|1111|1110.4|1112.1|1111.1|1112.7|1111.7|1111|1110.4|20
1649947760000|2022-04-14 14:49:20|1112|1111|1112|1111|1112.1|1111.1|1112|1111|0
1649947770000|2022-04-14 14:49:30|1112.1|1111.1|1112.8|1111.8|1112.8|1112|1112|1111.1|1
1649947780000|2022-04-14 14:49:40|||||||||2
1649947790000|2022-04-14 14:49:50|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1649947800000|2022-04-14 14:50:00|1112.7|1112.1|1113.4|1112.8|1114.5|1113.5|1112.7|1112.1|27
1649947810000|2022-04-14 14:50:10|1113.5|1112.9|1114.5|1113|1114.5|1113.4|1113.5|1112.6|17
1649947820000|2022-04-14 14:50:20|1114.2|1113.6|1114.1|1113.1|1114.2|1113.6|1113.5|1112.7|4
1649947830000|2022-04-14 14:50:30|1114|1113.4|1114.4|1113.4|1114.4|1113.5|1114|1113.4|0
1649947840000|2022-04-14 14:50:40|1115|1114.4|1115|1113.5|1115.5|1114.4|1114.8|1113.5|4
1649947850000|2022-04-14 14:50:50|1114.8|1113.8|1114.5|1113.5|1115|1113.9|1114.5|1113.2|0
1649947860000|2022-04-14 14:51:00|1114.1|1113.7|1114|1112.5|1114.3|1113.7|1113.4|1112.5|9
1649947870000|2022-04-14 14:51:10|1113.8|1112.8|1113.7|1112.7|1114|1112.8|1113.6|1112.5|0
1649947880000|2022-04-14 14:51:20|1113.5|1112.5|1111.9|1111.3|1113.5|1112.7|1111.9|1111.1|13
1649947890000|2022-04-14 14:51:30|1112.1|1111.1|1109.8|1109.2|1112.1|1111.1|1109.8|1109.2|10
1649947900000|2022-04-14 14:51:40|1109.9|1108.9|1110|1109.4|1110.1|1109.4|1109.9|1108.9|3
1649947910000|2022-04-14 14:51:50|1110.4|1109.1|1110.5|1109|1110.5|1109.2|1110.1|1109|4
1649947920000|2022-04-14 14:52:00|1110.9|1109.9|1111.5|1110.5|1112|1110.8|1110.9|1109.9|33
1649947930000|2022-04-14 14:52:10|1111.3|1110.3|1111.3|1110.3|1111.5|1110.5|1111|1110|2
1649947940000|2022-04-14 14:52:20|1111.5|1110|1111.3|1110.3|1111.5|1110.5|1111.1|1110|24
1649947950000|2022-04-14 14:52:30|1111.5|1110.5|1111.3|1110.3|1111.5|1110.5|1111.3|1110.3|5
1649947960000|2022-04-14 14:52:40|1111.4|1110.4|1111.3|1110.7|1111.4|1110.7|1111.3|1110.4|5
1649947970000|2022-04-14 14:52:50|1111.5|1110.5|1111.3|1110.7|1111.5|1110.7|1111.3|1110.5|2
1649947980000|2022-04-14 14:53:00|1111.9|1110.9|1112.8|1111.8|1112.8|1111.8|1111.7|1110.9|6
1649947990000|2022-04-14 14:53:10|1113.2|1111.7|1113|1112.4|1113.2|1112.4|1112.8|1111.7|4
1649948000000|2022-04-14 14:53:20|1113.7|1112.2|1112.4|1111.8|1113.7|1112.5|1112.4|1111.8|3
1649948020000|2022-04-14 14:53:40|1112.8||1112.8||1112.8||1112.8||3
1649948040000|2022-04-14 14:54:00|1113|1111.5|1112.9|1111.9|1113.1|1111.9|1112.8|1111.5|0
1649948050000|2022-04-14 14:54:10|1112.7|1112.1|1112.9|1111.9|1113.2|1112.1|1112.7|1111.7|2
1649948060000|2022-04-14 14:54:20|1112.7|1112.1|1113.6|1112.1|1113.6|1112.2|1112.7|1111.9|2
1649948070000|2022-04-14 14:54:30|1113.7|1112.2|1113.3|1112.3|1113.7|1112.3|1113.3|1112.2|0
1649948080000|2022-04-14 14:54:40|1113.1|1112.5|1113.4|1112.8|1113.8|1112.8|1113.1|1112.5|4
1649948090000|2022-04-14 14:54:50|1113.5|1112.5|1113.4|1112.8|1113.8|1112.8|1113.4|1112.5|0
1649948100000|2022-04-14 14:55:00|1113.1|1112.5|1112.7|1112.1|1113.1|1112.5|1112.7|1112|5
1649948110000|2022-04-14 14:55:10|1112.8|1111.8|1111.8|1110.8|1112.8|1111.8|1111.8|1110.7|5
1649948120000|2022-04-14 14:55:20|1112.2|1110.7|1112.6|1111.6|1112.7|1111.7|1112|1110.7|5
1649948130000|2022-04-14 14:55:30|1113|1111.5|1112.9|1111.9|1113|1111.9|1112.9|1111.5|0
1649948140000|2022-04-14 14:55:40|1113|1112|1112.9|1112.3|1113.2|1112.4|1112.8|1112|5
1649948150000|2022-04-14 14:55:50|1113.1|1112.1|1113.1|1112.1|1113.2|1112.1|1112.9|1111.7|9
1649948160000|2022-04-14 14:56:00|1113|1112|1112.9|1111.9|1113.1|1112.1|1112.9|1111.9|2
1649948170000|2022-04-14 14:56:10|1113|1111.5|1113.2|1111.7|1113.2|1112.1|1112.7|1111.5|1
1649948180000|2022-04-14 14:56:20|1112.7|1112.1|1113.7|1112.2|1113.7|1112.2|1112.7|1111.7|22
1649948190000|2022-04-14 14:56:30|1113.5|1112.5|1114|1113|1114.5|1113.3|1112.9|1112.2|3
1649948200000|2022-04-14 14:56:40|||||||||4
1649948210000|2022-04-14 14:56:50|1114.2|1112.7|1114|1112.5|1114.2|1112.8|1113.4|1112.2|2
1649948220000|2022-04-14 14:57:00|1113.8|1112.8|1113|1111.5|1113.8|1112.8|1112.5|1111.4|3
1649948230000|2022-04-14 14:57:10|1112.8|1111.8|1113|1111.5|1113|1111.8|1112.8|1111.5|1
1649948240000|2022-04-14 14:57:20|1112.9|1111.9|1112.2|1110.7|1113|1111.9|1111.9|1110.7|0
1649948250000|2022-04-14 14:57:30|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|0
1649948260000|2022-04-14 14:57:40|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|4
1649948270000|2022-04-14 14:57:50|1111.8|1111.2|1111.8|1111.2|1113|1111.8|1111.8|1111.2|6
1649948280000|2022-04-14 14:58:00|1112.1|1111.1|1112.5|1111.5|1112.8|1111.6|1112.1|1110.9|0
1649948290000|2022-04-14 14:58:10|1112.8|1111.8|1113.3|1111.8|1113.3|1112.1|1112.8|1111.8|13
1649948310000|2022-04-14 14:58:30|1113.1|1112.1|1112.9|1112.3|1113.3|1112.3|1112.9|1111.8|0
1649948320000|2022-04-14 14:58:40|1113.1|1112.5|1113.8|1112.8|1113.8|1112.8|1113.1|1112.1|20
1649948330000|2022-04-14 14:58:50|1114|1113|1114.3|1113.3|1114.3|1113.4|1114|1113|1
1649948340000|2022-04-14 14:59:00|1114.2|1113.6|1114|1113.4|1114.3|1113.6|1114|1112.8|5
1649948350000|2022-04-14 14:59:10|1114.2|1113.2|1114.4|1113.4|1114.9|1114.3|1114.2|1113.2|2
1649948360000|2022-04-14 14:59:20|1114.7|1113.2|1114.5|1113|1114.8|1113.5|1114.5|1113|0
1649948370000|2022-04-14 14:59:30|1114.3|1113.3|1114.4|1113.4|1114.4|1113.4|1114.3|1113.3|0
1649948380000|2022-04-14 14:59:40|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|1
1649948390000|2022-04-14 14:59:50|||||||||3
1649948400000|2022-04-14 15:00:00|1113.6|1113|1112.7|1111.7|1113.6|1113|1112.6|1111.3|5
1649948410000|2022-04-14 15:00:10|1112.2|1111.6|1112.2|1111.2|1112.5|1111.6|1111.5|1110.9|20
1649948420000|2022-04-14 15:00:20|1112.6|1111.6|1113.1|1112.1|1113.5|1112.4|1112.4|1111.6|5
1649948430000|2022-04-14 15:00:30|1112.9|1111.9|1113.1|1112.1|1113.1|1112.1|1112.2|1111.1|7
1649948440000|2022-04-14 15:00:40|1113|1112.4|1112.6|1111.1|1113.4|1112.4|1112.4|1111.1|3
1649948450000|2022-04-14 15:00:50|1111.6|1110.6|1112|1111|1112.1|1111.5|1111.6|1110.6|3
1649948460000|2022-04-14 15:01:00|1112.1|1111.1|1112.4|1111.4|1112.4|1111.4|1112|1111.1|1
1649948470000|2022-04-14 15:01:10|1112.2|1111.6|1112.6|1111.6|1112.7|1112.1|1112.2|1111.6|29
1649948480000|2022-04-14 15:01:20|1112.5|1111.5|1112.1|1111.1|1112.5|1111.6|1112.1|1111.1|1
1649948490000|2022-04-14 15:01:30|1112.5|1111|1112.1|1111.1|1112.5|1111.3|1112.1|1111|1
1649948500000|2022-04-14 15:01:40|1111.2|1110.6|1111.5|1110|1111.5|1110.6|1111.2|1110|4
1649948510000|2022-04-14 15:01:50|1111.4|1110.4|1112.2|1110.7|1112.2|1110.9|1111.4|1110.4|2
1649948520000|2022-04-14 15:02:00|1112|1111|1112|1111|1112.2|1111.2|1111.8|1110.7|3
1649948530000|2022-04-14 15:02:10|1112.2|1110.7|1112.3|1111.3|1112.3|1111.3|1112|1110.7|0
1649948540000|2022-04-14 15:02:20|1112|1111.4|1112.8|1111.8|1112.8|1111.8|1111.7|1110.9|3
1649948550000|2022-04-14 15:02:30|1113.1|1112.1|1113.2|1112.2|1113.2|1112.2|1113|1112|0
1649948560000|2022-04-14 15:02:40|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1
1649948580000|2022-04-14 15:03:00|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1649948590000|2022-04-14 15:03:10|1112.9|1112.3|1113.2|1112.6|1113.2|1112.6|1112.9|1112.3|1
1649948620000|2022-04-14 15:03:40|1113.1|1112.5|1113.6|1112.6|1113.6|1112.6|1113.1|1112.5|2
1649948630000|2022-04-14 15:03:50|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.8|1112.8|1
1649948640000|2022-04-14 15:04:00|1113.7|1113.1|1113.8|1113.2|1113.9|1113.3|1113.7|1113.1|7
1649948650000|2022-04-14 15:04:10|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|4
1649948660000|2022-04-14 15:04:20|1114.1|1113.1|1113.9|1113.3|1114.1|1113.3|1113.9|1113.1|5
1649948670000|2022-04-14 15:04:30|1114.3|1113.7|1114.4|1113.8|1114.4|1113.8|1114.1|1113.5|8
1649948680000|2022-04-14 15:04:40|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|2
1649948690000|2022-04-14 15:04:50|1114.6|1114|1115.5|1114|1115.5|1114.1|1114.6|1113.9|6
1649948700000|2022-04-14 15:05:00|1115.3|1114.3|1115.3|1114.7|1115.5|1114.7|1115.3|1114.3|4
1649948710000|2022-04-14 15:05:10|1115.4|1114.8|1115.2|1114.6|1115.4|1114.8|1115.2|1114.6|1
1649948720000|2022-04-14 15:05:20|1115|1114.4|1114.6|1113.1|1115.1|1114.4|1114|1112.5|11
1649948730000|2022-04-14 15:05:30|1114.4|1113.4|1114.8|1113.3|1115.2|1113.7|1114.4|1113.1|1
1649948740000|2022-04-14 15:05:40|1114.6|1113.6|1114.8|1113.3|1114.9|1113.6|1114.6|1113.3|0
1649948750000|2022-04-14 15:05:50|1114.6|1114|1114.4|1113.4|1115.4|1114.6|1114.4|1113.4|6
1649948760000|2022-04-14 15:06:00|1114.6|1113.1|1115|1113.5|1115|1113.5|1114.6|1113.1|0
1649948770000|2022-04-14 15:06:10|||||||||2
1649948780000|2022-04-14 15:06:20|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|5
1649948800000|2022-04-14 15:06:40|1115|1113.5|1114.8|1113.3|1115|1113.5|1114.8|1113.3|2
1649948820000|2022-04-14 15:07:00|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1649948830000|2022-04-14 15:07:10|1115.1|1113.6|1114.8|1113.8|1115.1|1113.8|1114.8|1113.5|1
1649948840000|2022-04-14 15:07:20|1114.9|1113.9|1114.4|1113.4|1115|1113.9|1114.4|1113.4|9
1649948850000|2022-04-14 15:07:30|1114.5|1113.5|1114.5|1113.5|1114.5|1113.7|1114.3|1113.5|0
1649948860000|2022-04-14 15:07:40|1114.4|1113.4|1114.5|1113.5|1114.5|1113.7|1114.3|1113.4|0
1649948870000|2022-04-14 15:07:50|1114.3|1113.7|1114.3|1113.7|1114.5|1113.7|1114.2|1113.5|1
1649948880000|2022-04-14 15:08:00|1114.2|1113.6|1114.3|1113.7|1114.3|1113.7|1114.2|1113.6|6
1649948890000|2022-04-14 15:08:10|1114.2|1113.6|1114|1113.4|1114.2|1113.6|1114|1113.4|18
1649948900000|2022-04-14 15:08:20|1113.9|1113.3|1113.8|1112.3|1114|1113.4|1113.6|1112.1|31
1649948920000|2022-04-14 15:08:40|1113.9|1112.9|1113.9|1112.9|1113.9|1113.1|1113.3|1112.7|1
1649948930000|2022-04-14 15:08:50|1114|1112.5|1113.8|1112.8|1114|1112.8|1113.8|1112.5|0
1649948940000|2022-04-14 15:09:00|1114|1112.5|1113.2|1112.6|1114|1112.8|1113.2|1112.4|1
1649948950000|2022-04-14 15:09:10|1113.3|1112.3|1113.8|1113.2|1114|1113.3|1113.3|1112.3|0
1649948960000|2022-04-14 15:09:20|1114|1113.4|1113.9|1112.9|1114.2|1113.4|1113.7|1112.9|1
1649948970000|2022-04-14 15:09:30|1113.8|1113.2|1113.8|1113.2|1114|1113.3|1113.8|1113|0
1649948980000|2022-04-14 15:09:40|1113.7|1113.1|1113.9|1113.3|1114|1113.3|1113.7|1112.9|0
1649948990000|2022-04-14 15:09:50|1114.3|1114.5|1115.1|1114.5|1115.1|1114.5|1114.3|1114.5|2
1649949000000|2022-04-14 15:10:00|1116|1114.8|1116.9|1115.9|1117|1115.9|1115.8|1114.8|2
1649949010000|2022-04-14 15:10:10|1116.8|1115.8|1116|1114.5|1116.8|1116|1116|1114.5|7
1649949020000|2022-04-14 15:10:20|1115.6|1114.6|1115.9|1114.9|1115.9|1114.9|1115.1|1114.4|5
1649949030000|2022-04-14 15:10:30|1115.8|1115.2|1115.9|1114.9|1116|1115.2|1115.8|1114.9|2
1649949040000|2022-04-14 15:10:40|1115.8|1115.2|1115.6|1115|1116|1115.2|1115.6|1114.8|1
1649949050000|2022-04-14 15:10:50|1115.7|1115.1|1116|1115.4|1116.1|1115.5|1115.7|1115.1|1
1649949060000|2022-04-14 15:11:00|1116.1|1115.5|1116|1115.4|1116.1|1115.5|1116|1115.4|1
1649949070000|2022-04-14 15:11:10|1116.4|1114.9|1116.2|1115.2|1116.4|1115.3|1115.9|1114.9|2
1649949080000|2022-04-14 15:11:20|1115.7|1115.1|1115.6|1115|1115.7|1115.1|1115.6|1115|0
1649949090000|2022-04-14 15:11:30|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|2
1649949100000|2022-04-14 15:11:40|||||||||1
1649949110000|2022-04-14 15:11:50|1115.5|1114.9|1115.7|1114.7|1115.7|1114.9|1115.5|1114.7|43
1649949120000|2022-04-14 15:12:00|1115.4|1114.8|1114.9|1113.9|1115.4|1114.8|1114.7|1113.8|2
1649949130000|2022-04-14 15:12:10|1114.8|1114.2|1114|1112.5|1115.2|1114.2|1113.8|1112.4|22
1649949140000|2022-04-14 15:12:20|1113.7|1112.7|1113.6|1112.6|1113.8|1112.7|1113.6|1112.3|4
1649949150000|2022-04-14 15:12:30|1113.3|1112.7|1113.8|1112.8|1113.8|1112.8|1113.3|1112|7
1649949160000|2022-04-14 15:12:40|1114.8|1113.3|1114.7|1113.7|1115.5|1114|1114.5|1113.3|7
1649949170000|2022-04-14 15:12:50|1114.4|1113.8|1114.1|1113.5|1114.4|1113.8|1114|1113.1|1
1649949180000|2022-04-14 15:13:00|1114.3|1113.3|1113.6|1112.1|1114.5|1113.4|1113.3|1112.1|5
1649949190000|2022-04-14 15:13:10|1113.8|1112.3|1114.3|1112.8|1114.3|1113.5|1113.5|1112.3|5
1649949200000|2022-04-14 15:13:20|1113.9|1112.9|1115.5|1114.9|1115.6|1115|1113.9|1112.8|6
1649949210000|2022-04-14 15:13:30|1115.8|1114.3|1114.4|1113.4|1115.8|1114.5|1114|1113.4|22
1649949220000|2022-04-14 15:13:40|1114.3|1113.7|1115.5|1114|1115.5|1114.2|1114.3|1113.7|2
1649949230000|2022-04-14 15:13:50|1115.8|1114.5|1115.3|1114.3|1115.8|1114.5|1115.3|1114|26
1649949240000|2022-04-14 15:14:00|1115.4|1114.4|1116|1114.5|1116.8|1115.3|1115.1|1114.2|8
1649949250000|2022-04-14 15:14:10|1115.9|1114.9|1116|1114.5|1116|1114.9|1114.9|1113.5|2
1649949260000|2022-04-14 15:14:20|1115.8|1114.8|1115.4|1114.8|1116|1115|1115.3|1114.5|1
1649949270000|2022-04-14 15:14:30|1115.7|1114.7|1114.8|1113.8|1116.2|1115.2|1114.8|1113.8|20
1649949280000|2022-04-14 15:14:40|1115.6|1115|1116.2|1115.2|1116.2|1115.2|1115.6|1115|4
1649949290000|2022-04-14 15:14:50|1116.8|1115.8|1118.2|1117.2|1118.2|1117.2|1116.6|1115.8|10
1649949300000|2022-04-14 15:15:00|1118.1|1117.1|1117.9|1116.9|1118.3|1117.2|1117.6|1116.7|2
1649949310000|2022-04-14 15:15:10|1117.6|1117|1117.8|1116.8|1118.8|1117.3|1117.6|1116.6|2
1649949320000|2022-04-14 15:15:20|1118|1117|1118|1117.4|1118.8|1117.6|1118|1116.8|2
1649949330000|2022-04-14 15:15:30|1118.1|1117.5|1118|1116.5|1118.3|1117.5|1117.8|1116.5|1
1649949340000|2022-04-14 15:15:40|1117.8|1117.2|1117.9|1116.9|1117.9|1117.2|1117.7|1116.7|1
1649949360000|2022-04-14 15:16:00|1118|1117|1118.7|1117.7|1118.7|1118|1117.9|1116.9|2
1649949370000|2022-04-14 15:16:10|1118.2|1117.6|1118.1|1117.5|1118.2|1117.6|1118.1|1117.5|1
1649949380000|2022-04-14 15:16:20|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|0
1649949390000|2022-04-14 15:16:30|1118.4|1117.4|1117.2|1116.2|1118.4|1117.4|1117.2|1116|3
1649949400000|2022-04-14 15:16:40|1116.9|1115.9|1116.9|1116.3|1117|1116.4|1116.6|1115.9|6
1649949410000|2022-04-14 15:16:50|1117.1|1116.1|1116.9|1115.9|1117.1|1116.1|1116.9|1115.9|2
1649949420000|2022-04-14 15:17:00|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|0
1649949430000|2022-04-14 15:17:10|1116.7|1116.1|1116.4|1115.8|1116.7|1116.1|1116.4|1115.4|3
1649949440000|2022-04-14 15:17:20|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|3
1649949460000|2022-04-14 15:17:40|||||||||1
1649949470000|2022-04-14 15:17:50|1116.6|1116|1116.4|1115.4|1116.6|1116|1116.4|1115.4|2
1649949480000|2022-04-14 15:18:00|1115.8|1114.8|1115.9|1114.9|1115.9|1114.9|1115.8|1114.8|1
1649949490000|2022-04-14 15:18:10|1116.4|1115.8|1116.9|1115.9|1117|1115.9|1116.4|1115.5|4
1649949500000|2022-04-14 15:18:20|1116.2|1115.2|1115.8|1114.8|1116.4|1115.2|1115.8|1114.8|2
1649949510000|2022-04-14 15:18:30|1116.3||1116.3||1116.3||1116.3||2
1649949520000|2022-04-14 15:18:40|1116.4|1114.9|1116.4|1115.4|1116.4|1115.4|1116.4|1114.9|2
1649949530000|2022-04-14 15:18:50|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|3
1649949540000|2022-04-14 15:19:00|1116.3|1114.8|1117.3|1116.3|1117.3|1116.3|1115.6|1114.8|18
1649949550000|2022-04-14 15:19:10|1117.1|1116.5|1116.9|1115.9|1117.9|1116.9|1116.7|1115.9|1
1649949560000|2022-04-14 15:19:20|1117.3|1116.7|1116.7|1116.1|1117.5|1116.7|1116.7|1116.1|0
1649949570000|2022-04-14 15:19:30|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.1|1116.1|0
1649949580000|2022-04-14 15:19:40|1117.4|1115.9|1116.7|1116.1|1117.4|1116.2|1116.7|1115.9|1
1649949590000|2022-04-14 15:19:50|1116.6|1116|1116.3|1115.7|1116.8|1116|1116.3|1115.7|7
1649949600000|2022-04-14 15:20:00|1116.8|1115.8|1116.7|1115.7|1117|1115.9|1116.5|1115.5|1
1649949610000|2022-04-14 15:20:10|1115.8|1114.8|1116.3|1114.8|1116.3|1115|1115.8|1114.5|1
1649949620000|2022-04-14 15:20:20|1116.2|1114.7|1115.9|1115.3|1116.2|1115.3|1115.2|1114.4|1
1649949630000|2022-04-14 15:20:30|1116.4|1115.4|1116.4|1115.4|1116.6|1115.7|1116|1115.1|3
1649949640000|2022-04-14 15:20:40|1116.2|1115.6|1115.9|1115.3|1116.2|1115.6|1115.9|1115.3|1
1649949650000|2022-04-14 15:20:50|1116|1115.4|1116.1|1115.5|1116.1|1115.5|1115.8|1115.2|0
1649949660000|2022-04-14 15:21:00|1115.9|1115.3|1116.7|1116.1|1117.3|1116.2|1115.9|1115.3|30
1649949680000|2022-04-14 15:21:20|1116.8|1115.3|1116.7|1115.7|1116.9|1115.9|1116.7|1115.3|2
1649949690000|2022-04-14 15:21:30|1116.2|1115.6|1116.4|1115.4|1116.4|1115.6|1116.2|1115.4|0
1649949700000|2022-04-14 15:21:40|1116|1115|1116|1115|1116.2|1115.2|1115.7|1115|2
1649949710000|2022-04-14 15:21:50|1115.9|1114.9|1116.2|1115.6|1116.2|1115.6|1115.7|1114.9|0
1649949720000|2022-04-14 15:22:00|1116.4|1115.4|1116.8|1116.2|1117.3|1116.2|1116.3|1115.4|5
1649949730000|2022-04-14 15:22:10|1116.6|1116|1116.9|1115.9|1116.9|1116.2|1116.6|1115.9|2
1649949740000|2022-04-14 15:22:20|1117|1116|1117.3|1115.8|1117.3|1116.3|1116.9|1115.6|1
1649949750000|2022-04-14 15:22:30|1117|1116|1116.5|1115.9|1117|1116.1|1116.5|1115.9|0
1649949760000|2022-04-14 15:22:40|1116.7|1115.7|1116.6|1115.6|1116.7|1115.7|1116.6|1115.6|2
1649949770000|2022-04-14 15:22:50|1116.1|1115.5|1116.4|1115.4|1116.4|1115.6|1115.8|1115.2|9
1649949780000|2022-04-14 15:23:00|1116.2|1115.6|1116.3|1115.7|1116.3|1115.7|1116.2|1115.6|1
1649949790000|2022-04-14 15:23:10|1116.5|1115.5|1116.6|1115.6|1116.7|1115.7|1116.4|1115.4|2
1649949800000|2022-04-14 15:23:20|1116.2|1115.1|1116.1|1115.5|1116.2|1115.5|1116.1|1115.1|1
1649949810000|2022-04-14 15:23:30|1116.4|1115.4|1116.2|1115.2|1116.6|1115.6|1116.2|1115.2|1
1649949820000|2022-04-14 15:23:40|1116|1115.4|1116.3|1115.7|1116.3|1115.7|1116|1115.4|0
1649949830000|2022-04-14 15:23:50|1116.6|1116|1116.9|1115.9|1117.5|1116.4|1116.6|1115.9|5
1649949840000|2022-04-14 15:24:00|1116.6|1116|1117.2|1116.6|1117.4|1116.6|1116.6|1116|0
1649949850000|2022-04-14 15:24:10|1116.9|1116.3|1116.6|1115.6|1117|1116.3|1116.5|1115.3|1
1649949860000|2022-04-14 15:24:20|1116.7|1115.7|1115.9|1115.3|1116.7|1115.7|1115.7|1114.9|1
1649949870000|2022-04-14 15:24:30|1116.4|1114.9|1116.7|1115.7|1117|1115.8|1116.4|1114.9|3
1649949880000|2022-04-14 15:24:40|1116.3|1116|1116.7|1116.1|1116.7|1116.1|1116.3|1116|0
1649949890000|2022-04-14 15:24:50|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|4
1649949900000|2022-04-14 15:25:00|1117|1116.4|1117.7|1117.1|1117.7|1117.1|1117|1116.4|7
1649949910000|2022-04-14 15:25:10|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|0
1649949920000|2022-04-14 15:25:20|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|6
1649949930000|2022-04-14 15:25:30|1117.5|1116.5|1117.4|1116.4|1117.5|1116.5|1117.4|1116.4|0
1649949940000|2022-04-14 15:25:40|1117.2|1116.6|1117.1|1116.5|1117.2|1116.6|1117.1|1116.5|0
1649949950000|2022-04-14 15:25:50|1117.6|1116.1|1117.8|1116.3|1117.8|1116.3|1117.6|1116.1|0
1649949960000|2022-04-14 15:26:00|1117.6|1116.6|1117|1116|1117.7|1116.7|1116.9|1116|2
1649949980000|2022-04-14 15:26:20|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|118
1649949990000|2022-04-14 15:26:30|1117.1|1116.1|1116.7|1116.1|1117.1|1116.1|1116.7|1116|1
1649950000000|2022-04-14 15:26:40|||||||||1
1649950010000|2022-04-14 15:26:50|||||||||3
1649950020000|2022-04-14 15:27:00|1116.6|1116|1116.8|1116.2|1116.8|1116.2|1116.4|1115.4|4
1649950030000|2022-04-14 15:27:10|1117|1116|1117.4|1116.4|1117.4|1116.4|1116.6|1116|2
1649950040000|2022-04-14 15:27:20|1117.6|1116.8|1117.7|1116.7|1117.7|1116.8|1117.5|1116.5|0
1649950050000|2022-04-14 15:27:30|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1
1649950060000|2022-04-14 15:27:40|1117.7|1117.1|1118.2|1117.2|1118.4|1117.7|1117.7|1116.9|5
1649950070000|2022-04-14 15:27:50|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|0
1649950080000|2022-04-14 15:28:00|1118.9|1117.9|1119.8|1118.3|1119.9|1118.9|1118.7|1117.9|5
1649950090000|2022-04-14 15:28:10|1119.4|1118.4|1118.7|1117.7|1119.4|1118.6|1118.5|1117.5|2
1649950100000|2022-04-14 15:28:20|1118.5|1117.9|1118.7|1117.7|1118.8|1118|1118.5|1117.7|0
1649950110000|2022-04-14 15:28:30|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|0
1649950120000|2022-04-14 15:28:40|1118.3|1116.8|1118|1116.5|1118.3|1116.8|1117.8|1116.5|1
1649950130000|2022-04-14 15:28:50|1117.8|1116.3|1117.1|1116.5|1117.8|1116.5|1116.8|1115.8|2
1649950140000|2022-04-14 15:29:00|1117.7|1116.7|1117.4|1116.4|1117.8|1116.7|1117.2|1116.3|5
1649950150000|2022-04-14 15:29:10|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|1117.3|1116.3|0
1649950170000|2022-04-14 15:29:30|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|0
1649950180000|2022-04-14 15:29:40|1116.8|1116.2|1117.7|1116.2|1117.8|1116.5|1116.8|1116|3
1649950190000|2022-04-14 15:29:50|1117.6|1116.1|1117.2|1116.2|1117.6|1116.2|1117.1|1115.9|3
1649950200000|2022-04-14 15:30:00|1117.1|1116.1|1117.5|1116|1117.8|1116.3|1116.7|1116|3
1649950210000|2022-04-14 15:30:10|1117.3|1116.3|1117.2|1116.2|1117.4|1116.3|1116.7|1115.9|1
1649950230000|2022-04-14 15:30:30|1116.8||1116.8||1116.8||1116.8||2
1649950240000|2022-04-14 15:30:40|1116.6|1116|1116.6|1116|1117|1116.2|1116.6|1115.8|3
1649950250000|2022-04-14 15:30:50|1116.8|1116.2|1116.8|1116.2|1117|1116.2|1116.8|1116|2
1649950260000|2022-04-14 15:31:00|1116.7|1115.7|1116.6|1116|1116.8|1116.2|1116.6|1115.7|2
1649950270000|2022-04-14 15:31:10|1116.8|1116.2|1116.8|1116.2|1117|1116.2|1116.6|1116|4
1649950280000|2022-04-14 15:31:20|1117|1116|1116.8|1116.2|1117|1116.2|1116.6|1115.8|7
1649950290000|2022-04-14 15:31:30||1115.8||1116.2||1116.2||1115.8|0
1649950300000|2022-04-14 15:31:40|1117|1116.4|1117.5|1116.5|1117.5|1116.5|1117|1116.4|5
1649950310000|2022-04-14 15:31:50|1117.6|1116.6|1117.6|1117|1117.7|1117|1117.5|1116.6|0
1649950320000|2022-04-14 15:32:00|1117.7|1117.1|1117.9|1116.9|1117.9|1117.1|1117.7|1116.9|1
1649950340000|2022-04-14 15:32:20|||||||||1
1649950350000|2022-04-14 15:32:30|1117.7|1117.1|1117.9|1116.9|1117.9|1117.1|1117.7|1116.9|1
1649950360000|2022-04-14 15:32:40|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|1117.8|1116.8|4
1649950370000|2022-04-14 15:32:50|1118|1116.5|1117.8|1116.8|1118|1116.8|1117.8|1116.5|1
1649950380000|2022-04-14 15:33:00|1117.6|1117|1118.1|1117.5|1118.4|1117.6|1117.6|1117|3
1649950390000|2022-04-14 15:33:10|1118.3|1117.3|1118|1117|1118.3|1117.4|1117.8|1116.5|2
1649950400000|2022-04-14 15:33:20|1118.1|1117.1|1118|1116.5|1118.3|1117.3|1117.9|1116.5|4
1649950410000|2022-04-14 15:33:30|1117.5|1116.4|1117.7|1116.7|1117.7|1116.7|1117|1116.2|2
1649950420000|2022-04-14 15:33:40|1117.6|1117|1117.7|1116.7|1118.5|1117.2|1117.4|1116.7|4
1649950430000|2022-04-14 15:33:50|1116.9|1116.3|1117.4|1116.8|1117.4|1116.8|1116.9|1116.3|3
1649950440000|2022-04-14 15:34:00|1117.7|1116.7|1117.5|1116.9|1117.8|1117.2|1117.5|1116.7|8
1649950450000|2022-04-14 15:34:10|1117.4|1116.8|1117.6|1116.6|1117.8|1116.9|1117.4|1116.3|1
1649950460000|2022-04-14 15:34:20|1117.7|1116.7|1118.5|1117|1118.5|1117.3|1117.5|1116.7|0
1649950470000|2022-04-14 15:34:30|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1118.4|1117.4|1
1649950480000|2022-04-14 15:34:40|||||||||2
1649950490000|2022-04-14 15:34:50|1117.9|1117.3|1118.2|1117.2|1118.2|1117.3|1117.9|1117.2|2
1649950500000|2022-04-14 15:35:00|1118|1117.4|1118.4|1117.4|1118.4|1117.5|1118|1117.4|1
1649950510000|2022-04-14 15:35:10|1118.2|1117.6|1119.1|1118.1|1119.2|1118.2|1118.2|1117.4|2
1649950520000|2022-04-14 15:35:20|1118.6|1118|1118.3|1117.7|1118.7|1118|1117.9|1117.3|7
1649950530000|2022-04-14 15:35:30|1118.4|1117.8|1118.6|1117.6|1118.7|1118|1118.3|1117.6|6
1649950540000|2022-04-14 15:35:40|1118.8|1117.3|1118.6|1117.6|1118.8|1117.7|1118|1117.2|6
1649950550000|2022-04-14 15:35:50|1118.2|1117.4|1118.2|1117.2|1118.4|1117.4|1118|1117.2|3
1649950560000|2022-04-14 15:36:00|1118.4|1117.4|1118.7|1117.7|1118.7|1118|1118.3|1117.4|2
1649950570000|2022-04-14 15:36:10|1118.9|1117.4|1118.1|1117.5|1118.9|1117.7|1118|1117|8
1649950580000|2022-04-14 15:36:20|1117.9|1117.3|1118.7|1118.1|1119.2|1118.1|1117.9|1117.2|54
1649950590000|2022-04-14 15:36:30|1118.6|1118|1118.8|1118.2|1119.5|1118.3|1118.6|1117.9|10
1649950600000|2022-04-14 15:36:40|1119|1118|1118.7|1117.7|1119.1|1118.2|1118.6|1117.4|5
1649950610000|2022-04-14 15:36:50|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1649950620000|2022-04-14 15:37:00|1118.9|1117.9|1119|1118|1119.1|1118|1118.9|1117.6|0
1649950630000|2022-04-14 15:37:10|||||||||2
1649950640000|2022-04-14 15:37:20|||||||||2
1649950650000|2022-04-14 15:37:30|1118.9|1117.9|1118.5|1117.9|1118.9|1118|1118.5|1117.9|0
1649950660000|2022-04-14 15:37:40|1118.4|1117.4|1118.2|1116.7|1118.4|1117.5|1118.1|1116.7|2
1649950670000|2022-04-14 15:37:50|1118.1|1117.1|1117.8|1117.2|1118.1|1117.2|1117.8|1116.9|0
1649950680000|2022-04-14 15:38:00|1118|1117|1117.7|1116.2|1118|1117|1117.4|1116.2|7
1649950690000|2022-04-14 15:38:10|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|0
1649950700000|2022-04-14 15:38:20|1117.2|1116.2|1117.1|1116.1|1117.2|1116.2|1117.1|1116.1|0
1649950710000|2022-04-14 15:38:30|1117|1116|1116.8|1116.2|1117.2|1116.2|1116.8|1115.5|5
1649950720000|2022-04-14 15:38:40|||||||||1
1649950730000|2022-04-14 15:38:50|1116.6|1116|1116.8|1116.2|1117.1|1116.4|1116.6|1115.7|4
1649950740000|2022-04-14 15:39:00|||||||||2
1649950750000|2022-04-14 15:39:10|1117.2|1115.7|1116.6|1116|1117.2|1116.2|1116.5|1115.5|9
1649950760000|2022-04-14 15:39:20|1116.8|1116.2|1116.8|1116.2|1117.2|1116.2|1116.8|1115.7|1
1649950770000|2022-04-14 15:39:30|1116.9|1115.9|1116.8|1116.2|1116.9|1116.2|1116.8|1115.9|2
1649950790000|2022-04-14 15:39:50|1116.9|1116.3|1117.1|1116.1|1117.1|1116.3|1116.9|1116.1|21
1649950800000|2022-04-14 15:40:00|1117|1116.4|1117.1|1116.1|1117.1|1116.4|1116.8|1116.1|0
1649950810000|2022-04-14 15:40:10|1116.9|1116.3|1116.9|1115.9|1116.9|1116.3|1116.6|1115.7|40
1649950820000|2022-04-14 15:40:20|1117|1116|1116.9|1115.9|1117|1116|1116.9|1115.9|1
1649950830000|2022-04-14 15:40:30|1116.6|1116|1116.1|1115.1|1116.8|1116|1116.1|1115.1|1
1649950840000|2022-04-14 15:40:40|1115.9|1115.3|1115.6|1114.6|1115.9|1115.3|1115.4|1114.6|2
1649950850000|2022-04-14 15:40:50|1115.7|1114.7|1116.4|1115.4|1116.5|1115.5|1115.7|1114.7|6
1649950860000|2022-04-14 15:41:00|1116|1115.1|1115.7|1114.7|1116.3|1115.4|1115.7|1114.5|1
1649950870000|2022-04-14 15:41:10|1115.6|1115|1116.4|1115.4|1116.4|1115.4|1115.6|1114.9|18
1649950880000|2022-04-14 15:41:20|1116.1|1115.5|1115.3|1114.7|1116.1|1115.5|1115.3|1114.4|0
1649950890000|2022-04-14 15:41:30|1115.1|1114.1|1115.4|1114.4|1115.5|1114.4|1115.1|1114|0
1649950900000|2022-04-14 15:41:40|1115.3|1114.3|1115.4|1114.4|1115.4|1114.7|1115.1|1114.3|2
1649950910000|2022-04-14 15:41:50|1115.1|1114.1|1113.4|1112.8|1115.1|1114.1|1113.4|1112.6|8
1649950920000|2022-04-14 15:42:00|1112.9|1112.4|1112.6|1111.6|1112.9|1112.4|1112.5|1111.6|81
1649950930000|2022-04-14 15:42:10|1112.5|1111.9|1113.6|1112.6|1113.6|1112.6|1112.5|1111.9|24
1649950940000|2022-04-14 15:42:20|1113.1|1112.1|1113|1112.4|1113.1|1112.4|1112.9|1112.1|0
1649950950000|2022-04-14 15:42:30|1113.3|1112.3|1113.3|1112.3|1113.6|1112.6|1113.3|1112.3|1
1649950960000|2022-04-14 15:42:40|1112.8|1111.8|1113.3|1112.3|1113.3|1112.6|1112.8|1111.8|4
1649950970000|2022-04-14 15:42:50|1113.4|1111.9|1112.6|1112|1113.4|1112.2|1112.6|1111.6|4
1649950980000|2022-04-14 15:43:00|1112.8|1111.8|1113|1112|1113|1112|1112.4|1111.6|1
1649951000000|2022-04-14 15:43:20|1112.7|1112.1|1112.6|1111.6|1112.7|1112.1|1112.1|1111.5|3
1649951010000|2022-04-14 15:43:30|1112.3|1111.7|1112.3|1111.3|1112.7|1111.9|1112.1|1111.3|2
1649951020000|2022-04-14 15:43:40|1112.1|1111.5|1112.3|1111.3|1112.3|1111.5|1111.9|1111.3|1
1649951030000|2022-04-14 15:43:50|1112.2|1111.6|1112.3|1111.3|1112.4|1111.6|1112.1|1111.3|0
1649951040000|2022-04-14 15:44:00|1112.2|1111.2|1112.2|1111.2|1112.3|1111.3|1112.2|1111.2|3
1649951050000|2022-04-14 15:44:10|1112.1|1111.5|1111.9|1111.3|1112.7|1111.7|1111.9|1111.3|4
1649951060000|2022-04-14 15:44:20|1112|1111.4|1111.8|1111.2|1112|1111.4|1111.8|1111.2|10
1649951070000|2022-04-14 15:44:30|1111.9|1111.3|1111.4|1110.8|1112.1|1111.4|1111.4|1110.8|7
1649951080000|2022-04-14 15:44:40|||||||||2
1649951090000|2022-04-14 15:44:50|1111.2|1110.6|1111.6|1111|1111.7|1111|1111.2|1110.4|1
1649951100000|2022-04-14 15:45:00|1111.7|1110.7|1111.6|1110.6|1111.7|1110.7|1111.6|1110.6|1
1649951110000|2022-04-14 15:45:10|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|0
1649951120000|2022-04-14 15:45:20|1111.1|1110.5|1111.6|1110.6|1111.8|1110.6|1110.9|1110.1|4
1649951130000|2022-04-14 15:45:30|1111.4|1110.8|1111.5|1110.5|1111.5|1110.8|1111.2|1110.4|2
1649951140000|2022-04-14 15:45:40|1111.4|1110.4|1111|1110.4|1111.4|1110.5|1111|1110.4|0
1649951160000|2022-04-14 15:46:00|1110.7|1110.1|1110.4|1109.8|1110.7|1110.1|1110.3|1109.7|5
1649951180000|2022-04-14 15:46:20|1110.5|1109.9|1110.7|1110.1|1110.8|1110.2|1110.5|1109.9|4
1649951190000|2022-04-14 15:46:30|||||||||2
1649951200000|2022-04-14 15:46:40|||||||||1
1649951210000|2022-04-14 15:46:50|1110.9|1110.3|1111.5|1110.5|1111.7|1110.7|1110.9|1110|1
1649951220000|2022-04-14 15:47:00|1111.2|1110.6|1111.5|1110.5|1111.5|1110.6|1111.2|1110.5|2
1649951230000|2022-04-14 15:47:10|1111.4|1110.8|1111.2|1110.6|1112.4|1111.4|1111.2|1110.6|15
1649951240000|2022-04-14 15:47:20|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1
1649951250000|2022-04-14 15:47:30|1111.3|1110.3|1111.1|1110.1|1111.4|1110.5|1111|1110.1|4
1649951260000|2022-04-14 15:47:40|1111.2|1109.7|1111.2|1109.7|1111.2|1110|1111|1109.7|0
1649951270000|2022-04-14 15:47:50|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|3
1649951280000|2022-04-14 15:48:00|1110.6|1109.6|1110.5|1109.9|1110.6|1109.9|1110.5|1109.6|1
1649951290000|2022-04-14 15:48:10|1110.4|1109.4|1109.9|1108.9|1110.4|1109.4|1109.5|1108.9|6
1649951300000|2022-04-14 15:48:20|1110.1|1108.6|1110|1109.4|1110.2|1109.4|1109.8|1108.6|0
1649951310000|2022-04-14 15:48:30|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|5
1649951330000|2022-04-14 15:48:50|1110|1109.4|1110.4|1109.8|1110.6|1109.8|1110|1109.4|1
1649951340000|2022-04-14 15:49:00|1110.5|1109.9|1110.3|1109.3|1110.6|1110|1110.3|1109.3|2
1649951350000|2022-04-14 15:49:10|1109.9|1109.2|1109.1|1108.1|1109.9|1109.2|1108.5|1107.8|7
1649951360000|2022-04-14 15:49:20|1109|1108.4|1108.5|1107.9|1109.2|1108.4|1108.5|1107.9|2
1649951370000|2022-04-14 15:49:30|1108.8|1107.8|1109.3|1107.8|1109.3|1108.4|1108.7|1107.8|2
1649951380000|2022-04-14 15:49:40|1109.2|1107.7|1109.2|1107.7|1109.2|1108.3|1108.9|1107.7|1
1649951390000|2022-04-14 15:49:50|1109|1108|1108.9|1107.9|1109.3|1108.2|1108.4|1107.7|2
1649951400000|2022-04-14 15:50:00|1108.6|1107.6|1107.9|1106.9|1108.7|1107.6|1107.6|1106.2|9
1649951410000|2022-04-14 15:50:10|1107.8|1106.8|1108.1|1107.1|1108.1|1107.1|1107.2|1106.2|6
1649951420000|2022-04-14 15:50:20|1108.3|1107.3|1107.8|1107.2|1108.7|1107.8|1107.8|1106.9|5
1649951430000|2022-04-14 15:50:30|1108|1107|1108.1|1107.1|1108.8|1107.7|1108|1107|6
1649951440000|2022-04-14 15:50:40|1108|1107.4|1108.7|1107.2|1108.7|1107.7|1108|1107.1|2
1649951450000|2022-04-14 15:50:50|1108.5|1107.5|1108.1|1107.1|1108.7|1107.8|1108.1|1107.1|6
1649951460000|2022-04-14 15:51:00|1107.9|1107.3|1108.1|1107.1|1108.1|1107.3|1107.8|1107.1|0
1649951470000|2022-04-14 15:51:10|1107.8|1106.8|1107.7|1107.1|1108.2|1107.1|1107.6|1106.6|7
1649951480000|2022-04-14 15:51:20|1107.2|1106.6|1107.3|1106.3|1107.8|1107|1107|1106.3|3
1649951490000|2022-04-14 15:51:30|1107.7|1106.2|1107.6|1106.1|1107.7|1106.7|1107|1106.1|2
1649951500000|2022-04-14 15:51:40|1107.3|1106.3|1106.9|1106.3|1107.3|1106.6|1106.9|1106.3|0
1649951510000|2022-04-14 15:51:50|1106.8|1106.2|1106.7|1106.1|1106.8|1106.2|1106.6|1106|2
1649951520000|2022-04-14 15:52:00|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.5|1105.9|5
1649951530000|2022-04-14 15:52:10|1106.6|1106|1106.6|1106|1106.8|1106.2|1106.6|1106|7
1649951540000|2022-04-14 15:52:20|1106.5|1105.9|1107.3|1106.3|1107.8|1106.8|1106.5|1105.9|8
1649951550000|2022-04-14 15:52:30|1107.7|1106.2|1107.7|1107.1|1107.7|1107.1|1107.3|1106.2|2
1649951560000|2022-04-14 15:52:40|1107.8|1107.2|1107.7|1106.7|1107.8|1107.2|1107.3|1106.6|4
1649951570000|2022-04-14 15:52:50|1107.8|1106.8|1107.1|1106.1|1107.8|1107|1107.1|1106.1|2
1649951580000|2022-04-14 15:53:00|1106.6|1105.6|1108.1|1106.6|1108.2|1107.2|1105.9|1105.2|23
1649951590000|2022-04-14 15:53:10|1108.2|1106.7|1107.4|1106.4|1108.2|1107.2|1106.9|1106.1|8
1649951600000|2022-04-14 15:53:20|1107.5|1106.5|1106.7|1105.7|1107.6|1106.6|1106.7|1105.7|9
1649951610000|2022-04-14 15:53:30|1106.5|1105.5|1106.3|1105.7|1106.6|1105.8|1106.3|1105.5|3
1649951620000|2022-04-14 15:53:40|1106.6|1105.6|1106.5|1105.5|1106.9|1105.8|1105.6|1104.9|44
1649951630000|2022-04-14 15:53:50|1106.6|1105.6|1106.2|1105.6|1106.6|1105.6|1106.2|1105.3|3
1649951640000|2022-04-14 15:54:00|1106.4|1105.8|1107.6|1106.6|1107.9|1106.6|1106.4|1105.6|11
1649951660000|2022-04-14 15:54:20|1107|1106|1107.1|1106.1|1107.3|1106.2|1106.7|1105.4|6
1649951670000|2022-04-14 15:54:30|1107.2|1105.7|1107.5|1106.5|1107.5|1106.7|1106.9|1105.7|3
1649951680000|2022-04-14 15:54:40|1107.3|1106.7|1107.5|1106.9|1108.2|1107.1|1107.3|1106.5|0
1649951690000|2022-04-14 15:54:50|1107.4|1106.8|1107.6|1106.1|1107.7|1106.9|1107.3|1106.1|2
1649951700000|2022-04-14 15:55:00|1107.5|1106.5|1107.6|1106.6|1107.9|1106.6|1107.5|1106.3|1
1649951710000|2022-04-14 15:55:10|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|0
1649951720000|2022-04-14 15:55:20|1108|1106.4|1107.7|1106.7|1108|1106.7|1107.7|1106.4|4
1649951730000|2022-04-14 15:55:30|1107.9|1106.4|1107.9|1106.4|1107.9|1106.7|1107.6|1106.3|2
1649951740000|2022-04-14 15:55:40|1107.5|1106.9|1107.8|1106.8|1107.9|1106.9|1107.5|1106.4|2
1649951750000|2022-04-14 15:55:50|1108.3|1107.1|1108.7|1107.2|1108.8|1107.3|1108.1|1107.1|1
1649951760000|2022-04-14 15:56:00|1108.8|1107.3|1108.9|1107.9|1109.7|1108.4|1108.4|1107.3|6
1649951770000|2022-04-14 15:56:10|1108.4|1107.4|1108.4|1107.8|1108.4|1107.8|1108.3|1107.4|0
1649951780000|2022-04-14 15:56:20|1108.9|1107.9|1108.5|1107|1108.9|1107.9|1108.5|1107|2
1649951790000|2022-04-14 15:56:30|1108.6|1107.1|1108.7|1107.2|1108.7|1107.4|1108.4|1107.1|1
1649951800000|2022-04-14 15:56:40|1108.3|1107.7|1109|1108.4|1110|1108.7|1108.3|1107.7|2
1649951810000|2022-04-14 15:56:50|1109.6|1108.1|1109.5|1108|1109.7|1108.5|1109.5|1108|0
1649951820000|2022-04-14 15:57:00|1109.1|1108.5|1109.4|1108.4|1109.8|1109|1109.1|1108|3
1649951830000|2022-04-14 15:57:10|1109.2|1108.6|1109.7|1108.2|1109.7|1108.6|1109.2|1108.2|2
1649951840000|2022-04-14 15:57:20|1109.5|1108.5|1109.7|1108.2|1109.7|1108.5|1109.5|1108.2|0
1649951850000|2022-04-14 15:57:30|1109.5|1108.5|1109.4|1108.8|1110|1109|1109.4|1108.2|4
1649951860000|2022-04-14 15:57:40|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|0
1649951870000|2022-04-14 15:57:50|1109.2|1108.6|1109.5|1108.5|1109.5|1108.6|1109.2|1108.4|1
1649951880000|2022-04-14 15:58:00|1109.4|1108.4|1109.2|1107.7|1109.4|1108.4|1109.2|1107.7|1
1649951890000|2022-04-14 15:58:10|1109.3|1107.8|1109.2|1107.7|1109.3|1108.1|1109|1107.7|2
1649951900000|2022-04-14 15:58:20|1109.3|1107.8|1109.2|1107.7|1109.3|1107.8|1109.2|1107.7|1
1649951910000|2022-04-14 15:58:30|||||||||1
1649951920000|2022-04-14 15:58:40|1109.1|1108.1|1109.4|1108.4|1109.4|1108.4|1109.1|1108.1|3
1649951930000|2022-04-14 15:58:50|1109.3|1108.7|1110.1|1109.1|1110.1|1109.1|1109.3|1108.7|0
1649951940000|2022-04-14 15:59:00|1110|1109.4|1109.5|1108.9|1110|1109.4|1109.3|1108.7|7
1649951950000|2022-04-14 15:59:10|1109.7|1108.7|1109.9|1108.9|1110.1|1109.2|1109.3|1108.7|2
1649951960000|2022-04-14 15:59:20|1109.6|1109|1110|1109.4|1110|1109.4|1109.5|1108.9|4
1649951970000|2022-04-14 15:59:30|1109.9|1109.3|1111|1109.5|1111|1109.7|1109.9|1109.3|5
1649951990000|2022-04-14 15:59:50|1110.7|1110.1|1110.1|1109.1|1111.1|1110.1|1110.1|1109.1|4
1649952000000|2022-04-14 16:00:00|1110.4|1108.9|1109.8|1109.2|1110.4|1109.4|1109.8|1108.9|4
1649952010000|2022-04-14 16:00:10|1109.9|1109.3|1109.9|1108.9|1110.1|1109.5|1109.9|1108.9|2
1649952020000|2022-04-14 16:00:20|1109.7|1109.1|1109.5|1108.9|1109.9|1109.3|1109.5|1108.7|5
1649952030000|2022-04-14 16:00:30|1109.6|1109|1110.1|1109.1|1110.1|1109.1|1109.6|1108.8|4
1649952050000|2022-04-14 16:00:50|1109.9|1109.3|1110.1|1109.1|1110.1|1109.3|1109.8|1109|1
1649952060000|2022-04-14 16:01:00|1110.2|1108.7|1109|1108|1110.2|1109.1|1109|1108|5
1649952070000|2022-04-14 16:01:10|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|0
1649952080000|2022-04-14 16:01:20|1108.5|1107.9|1107.7|1106.7|1108.5|1107.9|1107.4|1106.1|6
1649952100000|2022-04-14 16:01:40|1107.6|1107|1107.9|1106.9|1108|1107|1107.6|1106.5|2
1649952120000|2022-04-14 16:02:00|1108|1107|1108.4|1107.4|1108.4|1107.4|1107.9|1106.7|4
1649952130000|2022-04-14 16:02:10|1108.2|1107.6|1108.6|1107.6|1108.6|1107.8|1108.2|1107.6|3
1649952140000|2022-04-14 16:02:20|1108.5|1107.5|1108.6|1107.6|1108.6|1107.6|1108.5|1107.5|0
1649952150000|2022-04-14 16:02:30|1108.7|1107.7|1108.9|1107.9|1108.9|1107.9|1108.7|1107.7|1
1649952160000|2022-04-14 16:02:40|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1
1649952170000|2022-04-14 16:02:50|1108.4|1107.8|1108.9|1107.9|1108.9|1107.9|1108.4|1107.6|12
1649952180000|2022-04-14 16:03:00|1109|1107.5|1108.9|1107.9|1109|1107.9|1108.7|1107.5|0
1649952210000|2022-04-14 16:03:30|||||||||1
1649952230000|2022-04-14 16:03:50|1109.1|1108.1|1110.1|1108.6|1110.2|1109|1109|1108.1|3
1649952240000|2022-04-14 16:04:00|1110.2|1108.7|1109.9|1108.9|1110.3|1109.4|1109.4|1108|13
1649952250000|2022-04-14 16:04:10|1109.7|1109.1|1108.9|1108.3|1109.9|1109.2|1108.9|1108.1|2
1649952260000|2022-04-14 16:04:20|1109.1|1108.1|1109.9|1108.9|1110.2|1109|1109.1|1108.1|10
1649952270000|2022-04-14 16:04:30|1109.6|1108.6|1109.6|1109|1109.8|1109|1109.4|1108.4|3
1649952280000|2022-04-14 16:04:40|1110.1|1108.6|1109.9|1109.3|1110.2|1109.3|1109.9|1108.6|2
1649952290000|2022-04-14 16:04:50|1109.6|1109|1109.7|1108.2|1109.7|1109|1109.6|1108.2|5
1649952300000|2022-04-14 16:05:00|1109.5|1108.9|1110.1|1109.1|1110.3|1109.4|1109.5|1108.7|11
1649952310000|2022-04-14 16:05:10|1109.9|1109.3|1110.1|1109.1|1110.5|1109.4|1109.9|1109|6
1649952320000|2022-04-14 16:05:20|1110|1109|1110|1109.4|1110|1109.4|1109.8|1108.9|4
1649952330000|2022-04-14 16:05:30|1110.1|1109.1|1109.8|1109.2|1110.2|1109.3|1109.6|1108.7|0
1649952340000|2022-04-14 16:05:40|1109.7|1109.1|1109.8|1109.2|1110.1|1109.2|1109.7|1109.1|4
1649952350000|2022-04-14 16:05:50|1110.1|1109.1|1110.4|1109.4|1110.7|1109.7|1109.8|1109.1|5
1649952360000|2022-04-14 16:06:00|1110.3|1109.7|1110.1|1109.1|1110.5|1109.7|1109.9|1109|45
1649952370000|2022-04-14 16:06:10|1110.4|1109.5|1110.6|1109.6|1110.8|1109.8|1110|1109.2|1
1649952380000|2022-04-14 16:06:20|1110.4|1109.8|1110.4|1109.4|1110.6|1109.8|1110.3|1109.4|0
1649952390000|2022-04-14 16:06:30|||||||||2
1649952400000|2022-04-14 16:06:40|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|2
1649952410000|2022-04-14 16:06:50|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1649952420000|2022-04-14 16:07:00|1110.1|1109.1|1109.6|1109|1110.1|1109.3|1109.6|1108.8|7
1649952430000|2022-04-14 16:07:10|1109.4|1108.8|1109.3|1108.3|1110.4|1109.4|1109.3|1108.3|28
1649952440000|2022-04-14 16:07:20|1109.8|1108.8|1110|1109.4|1110.4|1109.6|1109.6|1108.8|6
1649952450000|2022-04-14 16:07:30|1109.8|1108.8|1109.3|1108.3|1110.1|1109.2|1109.2|1108.2|8
1649952460000|2022-04-14 16:07:40|1109.6|1108.6|1109.6|1108.6|1109.9|1108.8|1109.3|1108.4|3
1649952470000|2022-04-14 16:07:50|1109.3|1108.7|1109|1108.4|1110|1108.9|1109|1108.4|19
1649952480000|2022-04-14 16:08:00|1108.8|1107.8|1109.8|1108.8|1110.2|1109.1|1108.6|1107.8|25
1649952490000|2022-04-14 16:08:10|1109.3|1108.7|1109.7|1109.1|1109.7|1109.1|1109.2|1108.6|23
1649952500000|2022-04-14 16:08:20|1110.2|1109.2|1110.3|1108.8|1110.6|1109.7|1110|1108.8|8
1649952510000|2022-04-14 16:08:30|1110.1|1109.1|1110.1|1109.1|1110.4|1109.3|1109.5|1108.2|33
1649952520000|2022-04-14 16:08:40|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.2|2
1649952530000|2022-04-14 16:08:50|1110|1109.4|1109.7|1109.1|1110|1109.4|1109.5|1108.9|2
1649952540000|2022-04-14 16:09:00|1109.6|1109|1109.4|1108.8|1109.9|1109|1109.4|1108.4|2
1649952550000|2022-04-14 16:09:10|1109.2|1108.6|1109.3|1108.3|1109.3|1108.7|1109.1|1108.3|1
1649952560000|2022-04-14 16:09:20|1109.1|1108.5|1109.3|1108.3|1109.3|1108.5|1109.1|1108.3|0
1649952570000|2022-04-14 16:09:30|1109.1|1108.5|1109.3|1108.3|1109.4|1108.5|1109.1|1107.9|12
1649952590000|2022-04-14 16:09:50|1109.2|1108.2|1109.2|1108.2|1109.4|1108.3|1109.2|1107.9|0
1649952600000|2022-04-14 16:10:00|1109.1|1108.1|1109.1|1108.5|1109.1|1108.5|1109.1|1108.1|9
1649952610000|2022-04-14 16:10:10|1109.5||1109.5||1109.5||1109.5||0
1649952620000|2022-04-14 16:10:20|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|4
1649952630000|2022-04-14 16:10:30|1109.7|1108.2|1109.6|1108.6|1109.9|1108.9|1109.4|1108.2|1
1649952640000|2022-04-14 16:10:40|1109.2|1108.8|1109.3|1108.7|1109.6|1108.8|1109.2|1108.7|4
1649952650000|2022-04-14 16:10:50|1109.7|1109.1|1109.8|1108.8|1109.9|1109.1|1109.4|1108.3|5
1649952660000|2022-04-14 16:11:00|1109.9|1108.9|1109.8|1108.8|1109.9|1109|1109.6|1108.6|13
1649952670000|2022-04-14 16:11:10|1110.1|1108.6|1110|1109|1110.5|1109.5|1110|1108.6|3
1649952680000|2022-04-14 16:11:20|1110.1|1109.1|1109.8|1108.8|1110.1|1109.4|1109.7|1108.6|4
1649952690000|2022-04-14 16:11:30|1109.6|1108.6|1109.8|1108.8|1110.1|1109.1|1109.3|1108.6|3
1649952700000|2022-04-14 16:11:40|1109.9|1108.4|1109.7|1108.7|1109.9|1108.7|1109.7|1108.4|0
1649952710000|2022-04-14 16:11:50|||||||||2
1649952720000|2022-04-14 16:12:00|1109.5|1108.9|1109.6|1109|1109.9|1109|1109.5|1108.9|1
1649952730000|2022-04-14 16:12:10|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1
1649952740000|2022-04-14 16:12:20|1109.6|1109|1109.4|1108.8|1109.6|1109|1109.3|1108.6|1
1649952750000|2022-04-14 16:12:30|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|2
1649952760000|2022-04-14 16:12:40|1109.6|1109|1109.7|1108.2|1109.7|1109|1109.5|1108.2|1
1649952770000|2022-04-14 16:12:50|1109.6|1109|1109.5|1108.9|1109.9|1109.3|1109.4|1108|14
1649952780000|2022-04-14 16:13:00|1109.7|1108.7|1109.9|1108.9|1109.9|1109.2|1109.3|1108.5|7
1649952790000|2022-04-14 16:13:10|1109.5|1108.7|1109.5|1108.9|1109.9|1109.1|1109.3|1108.5|7
1649952800000|2022-04-14 16:13:20|1109.9|1109|1109.9|1108.9|1110.4|1109.4|1109.8|1108.9|8
1649952810000|2022-04-14 16:13:30|1109.7|1109.1|1110.1|1109.1|1110.1|1109.3|1109.5|1108.9|6
1649952820000|2022-04-14 16:13:40|1110|1109.4|1110.9|1110.3|1110.9|1110.3|1110|1109.3|7
1649952830000|2022-04-14 16:13:50|1111.3|1110.5|1111.1|1110.5|1111.4|1110.7|1110.9|1110.3|1
1649952840000|2022-04-14 16:14:00|1111.4|1110.4|1112.1|1111.1|1112.2|1111.6|1111.4|1110.2|6
1649952850000|2022-04-14 16:14:10|1112|1111|1111.6|1110.6|1112.5|1111.5|1111.5|1110.6|1
1649952860000|2022-04-14 16:14:20|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1649952870000|2022-04-14 16:14:30|1111.6|1110.6|1111.3|1110.7|1111.6|1110.9|1111.3|1110.5|2
1649952890000|2022-04-14 16:14:50|||||||||1
1649952900000|2022-04-14 16:15:00|1111.2|1110.6|1110.9|1109.9|1111.3|1110.6|1110.9|1109.5|2
1649952910000|2022-04-14 16:15:10|1110.7|1110.1|1111|1110.4|1111.1|1110.4|1110.7|1110.1|1
1649952920000|2022-04-14 16:15:20|1111.1|1110.1|1110.8|1110.2|1111.1|1110.2|1110.8|1110|1
1649952930000|2022-04-14 16:15:30|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1
1649952940000|2022-04-14 16:15:40|1110.8|1110.2|1110.2|1108.7|1111.2|1110.3|1110.1|1108.7|4
1649952950000|2022-04-14 16:15:50|1110.1|1109.1|1109.9|1108.9|1110.1|1109.2|1109.6|1108.9|1
1649952960000|2022-04-14 16:16:00|1109.8|1109.2|1110.1|1109.1|1110.4|1109.4|1109.8|1108.7|4
1649952980000|2022-04-14 16:16:20|1109.9|1109.3|1110.4|1109.4|1110.4|1109.5|1109.9|1109.3|1
1649953010000|2022-04-14 16:16:50|1110.2|1109.6|1110.1|1109.1|1110.5|1109.6|1110.1|1109.1|0
1649953020000|2022-04-14 16:17:00|1110|1109.4|1110.1|1109.1|1110.4|1109.4|1110|1109.1|3
1649953030000|2022-04-14 16:17:10|1110.5|1109|1110.1|1109.1|1110.5|1109.1|1110.1|1109|2
1649953040000|2022-04-14 16:17:20|1109.9|1109.3|1110.4|1109.8|1110.5|1109.8|1109.9|1109.1|18
1649953050000|2022-04-14 16:17:30|1110.3|1109.7|1109.9|1109.3|1110.5|1109.8|1109.9|1109|5
1649953060000|2022-04-14 16:17:40|1110.1|1109.1|1109.8|1109.2|1110.4|1109.4|1109.8|1109.1|10
1649953070000|2022-04-14 16:17:50|1110|1109.4|1109.6|1108.6|1110.2|1109.4|1109.6|1108.6|23
1649953080000|2022-04-14 16:18:00|1109.4|1108.8|1110.4|1109.4|1110.4|1109.4|1109.1|1108.5|1
1649953090000|2022-04-14 16:18:10|1110.2|1109.6|1109.9|1108.9|1110.2|1109.6|1109.9|1108.9|1
1649953100000|2022-04-14 16:18:20|1109.8|1109.2|1109.4|1108.8|1110.4|1109.4|1109.4|1108.8|4
1649953110000|2022-04-14 16:18:30|1109.6|1109|1110.6|1109.6|1110.6|1109.8|1109.6|1108.9|4
1649953120000|2022-04-14 16:18:40|1109.9|1109.3|1109.9|1108.9|1110.3|1109.3|1109.9|1108.8|0
1649953130000|2022-04-14 16:18:50|1109.4|1108.8|1109.3|1108.7|1109.4|1108.8|1109.3|1108.7|1
1649953140000|2022-04-14 16:19:00|1109.6|1108.6|1110.1|1109.1|1110.1|1109.2|1109.4|1108.6|1
1649953150000|2022-04-14 16:19:10|1109.8|1109.2|1110.1|1109.1|1110.7|1109.4|1109.7|1109|8
1649953160000|2022-04-14 16:19:20|1110.2|1109.6|1110.7|1109.2|1110.7|1109.6|1109.9|1109.1|2
1649953170000|2022-04-14 16:19:30|1110.1|1109.1|1110.2|1108.7|1110.3|1109.1|1109.9|1108.7|10
1649953180000|2022-04-14 16:19:40|1109.8|1108.8|1109.5|1108.9|1109.8|1108.9|1109.5|1108.8|1
1649953190000|2022-04-14 16:19:50|1109.7|1108.7|1109.7|1108.2|1109.8|1108.7|1109.3|1108.2|0
1649953200000|2022-04-14 16:20:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.4|1108.4|2
1649953210000|2022-04-14 16:20:10|1109.5|1108.9|1109.4|1108.8|1109.5|1108.9|1109.4|1108.8|0
1649953220000|2022-04-14 16:20:20|1109.3|1108.4|1109.3|1108.3|1109.3|1108.4|1109.3|1108.3|2
1649953230000|2022-04-14 16:20:30|1109.1|1108.5|1108.8|1107.8|1109.1|1108.5|1108.8|1107.8|0
1649953250000|2022-04-14 16:20:50|||||||||1
1649953260000|2022-04-14 16:21:00|1108.6|1108|1108.1|1107.5|1108.6|1108|1108.1|1107.3|3
1649953270000|2022-04-14 16:21:10|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1
1649953290000|2022-04-14 16:21:30|||||||||3
1649953300000|2022-04-14 16:21:40|1108.6|1108|1108.6|1107.6|1108.7|1108|1107.8|1106.7|8
1649953310000|2022-04-14 16:21:50|1108.2|1107.4|1108.3|1107.3|1108.3|1107.4|1108|1106.7|3
1649953320000|2022-04-14 16:22:00|1108.1|1107.1|1108.5|1107.9|1108.6|1107.9|1108.1|1107.1|5
1649953330000|2022-04-14 16:22:10|1108.8|1107.8|1108.3|1107.3|1108.9|1107.8|1108.3|1106.9|0
1649953340000|2022-04-14 16:22:20|1108.2|1107.2|1107.7|1107.1|1108.2|1107.2|1107.7|1107.1|0
1649953350000|2022-04-14 16:22:30|1107.8|1106.8|1107.9|1106.4|1107.9|1106.8|1107.8|1106.4|0
1649953360000|2022-04-14 16:22:40|1107.7|1106.7|1107.7|1106.2|1107.9|1106.7|1107.6|1106.2|1
1649953380000|2022-04-14 16:23:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.5|1107.1|1106.2|4
1649953400000|2022-04-14 16:23:20|1107|1106|1106.1|1105.5|1107|1106.2|1106.1|1105.5|2
1649953410000|2022-04-14 16:23:30|1106.2|1105.6|1106.1|1105.1|1106.2|1105.6|1105.7|1105.1|2
1649953420000|2022-04-14 16:23:40|1105.9|1105.3|1106.1|1105.1|1106.1|1105.3|1105.9|1105.1|1
1649953430000|2022-04-14 16:23:50|1106|1105.4|1106.3|1105.3|1106.3|1105.5|1106|1105.3|2
1649953440000|2022-04-14 16:24:00|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|0
1649953450000|2022-04-14 16:24:10|1106.5|1105.6|1106.1|1105.5|1106.5|1105.6|1106.1|1105.5|5
1649953460000|2022-04-14 16:24:20|1106.2|1105.6|1106.1|1105.5|1106.2|1105.6|1106.1|1105.5|0
1649953470000|2022-04-14 16:24:30|1106.2|1105.6|1106.1|1105.5|1106.2|1105.6|1106.1|1105.5|1
1649953480000|2022-04-14 16:24:40|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1
1649953490000|2022-04-14 16:24:50|||||||||2
1649953500000|2022-04-14 16:25:00|1106.5|1105.5|1106.1|1105.5|1106.6|1105.7|1106.1|1105.5|2
1649953520000|2022-04-14 16:25:20|||||||||1
1649953530000|2022-04-14 16:25:30|1106|1105.4|1106.1|1105.1|1106.2|1105.4|1105.9|1105.1|2
1649953540000|2022-04-14 16:25:40|||||||||2
1649953550000|2022-04-14 16:25:50|1105.9|1105.3|1106.2|1105.6|1106.2|1105.6|1105.9|1105.3|3
1649953560000|2022-04-14 16:26:00|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|2
1649953570000|2022-04-14 16:26:10|1106.5|1105.9|1106.2|1105.6|1106.5|1105.9|1106.1|1105.3|8
1649953580000|2022-04-14 16:26:20|1106.4|1105.8|1106.6|1105.6|1106.6|1105.8|1106.4|1105.6|3
1649953590000|2022-04-14 16:26:30|1106.2|1105.7|1106|1105.4|1106.3|1105.7|1106|1105.4|3
1649953600000|2022-04-14 16:26:40|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1
1649953610000|2022-04-14 16:26:50|1106.2|1105.6|1106|1105.4|1106.3|1105.7|1106|1105.4|3
1649953620000|2022-04-14 16:27:00|1106.1|1105.5|1106.4|1105.8|1106.4|1105.8|1106.1|1105.5|1
1649953630000|2022-04-14 16:27:10|1106.5|1105.9|1106.6|1105.6|1106.6|1105.9|1106|1105.4|10
1649953650000|2022-04-14 16:27:30|||||||||1
1649953660000|2022-04-14 16:27:40|||||||||3
1649953670000|2022-04-14 16:27:50|1106.2|1105.7|1106.3|1105.7|1106.6|1105.7|1106.2|1105.7|1
1649953680000|2022-04-14 16:28:00|1106.4|1105.8|1106.5|1105.9|1106.6|1105.9|1106.1|1105.5|9
1649953690000|2022-04-14 16:28:10|1106.7|1105.7|1106.8|1105.8|1106.9|1106|1106.6|1105.7|26
1649953700000|2022-04-14 16:28:20|1106.5|1105.9|1106.2|1105.6|1106.5|1105.9|1106.2|1105.6|2
1649953710000|2022-04-14 16:28:30|1106|1105.4|1106.5|1105.9|1106.5|1105.9|1105.9|1105.2|6
1649953720000|2022-04-14 16:28:40|1106.7|1105.7|1106.7|1106.1|1106.7|1106.1|1106.6|1105.7|1
1649953730000|2022-04-14 16:28:50|1107.3|1105.8|1106.7|1106.1|1107.3|1106.3|1106.7|1105.8|1
1649953740000|2022-04-14 16:29:00|1106.6|1106|1106.5|1105.9|1106.7|1106.1|1106.3|1105.7|5
1649953750000|2022-04-14 16:29:10|1106.4|1105.8|1107|1106.4|1107.4|1106.5|1106.4|1105.8|12
1649953760000|2022-04-14 16:29:20|1107.2|1106.2|1106.6|1105.6|1107.2|1106.2|1106.5|1105.6|4
1649953770000|2022-04-14 16:29:30|1106.7|1105.2|1106.9|1105.9|1106.9|1105.9|1106.5|1105.2|2
1649953780000|2022-04-14 16:29:40|1106.8|1105.8|1107|1106|1107|1106.2|1106.7|1105.8|0
1649953790000|2022-04-14 16:29:50|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1
1649953800000|2022-04-14 16:30:00|1107.2|1106.6|1107.5|1106.9|1107.9|1107.3|1107.2|1106.6|4
1649953810000|2022-04-14 16:30:10|1107.4|1106.8|1107.5|1106.9|1107.5|1106.9|1107.4|1106.8|0
1649953830000|2022-04-14 16:30:30|||||||||1
1649953840000|2022-04-14 16:30:40|1107.6|1107|1107.5|1106.9|1107.6|1107|1107.5|1106.9|0
1649953850000|2022-04-14 16:30:50|1107.7|1106.7|1107.7|1107.1|1107.7|1107.1|1107.7|1106.7|3
1649953860000|2022-04-14 16:31:00|1108.1|1107.3|1108.2|1107.6|1108.4|1107.6|1107.9|1107.3|0
1649953870000|2022-04-14 16:31:10|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|2
1649953880000|2022-04-14 16:31:20|||||||||1
1649953890000|2022-04-14 16:31:30|1108.4|1107.8|1108.7|1108.1|1108.7|1108.1|1108.4|1107.8|0
1649953900000|2022-04-14 16:31:40|1108.4|1107.8|1108.3|1107.7|1108.4|1107.8|1108.3|1107.7|4
1649953910000|2022-04-14 16:31:50|1108.4|1107.8|1108.4|1107.8|1108.8|1107.9|1108.4|1107.7|5
1649953920000|2022-04-14 16:32:00|1108.5|1107.9|1108.4|1107.8|1108.5|1107.9|1108.4|1107.8|1
1649953930000|2022-04-14 16:32:10|1108|1107.4|1108.6|1107.6|1108.8|1107.6|1108|1107.2|3
1649953940000|2022-04-14 16:32:20|1108.5|1107.5|1108.4|1107.4|1108.5|1107.5|1108.4|1107.4|0
1649953950000|2022-04-14 16:32:30|1108|1107.7|1108.3|1107.7|1108.3|1107.7|1108|1107.7|2
1649953970000|2022-04-14 16:32:50|1108.7|1107.6|1108.6|1107.6|1108.7|1107.6|1108.6|1107.6|5
1649954000000|2022-04-14 16:33:20|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1649954010000|2022-04-14 16:33:30|1108.3|1107.7|1108.4|1107.8|1108.5|1107.9|1108.3|1107.7|1
1649954030000|2022-04-14 16:33:50|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|2
1649954040000|2022-04-14 16:34:00|1108|1107.4|1108.3|1107.3|1108.6|1107.7|1108|1107.1|8
1649954050000|2022-04-14 16:34:10|1108.4|1107.4|1108.9|1107.9|1108.9|1107.9|1108.3|1107.2|5
1649954060000|2022-04-14 16:34:20|1108.8|1108.2|1108.8|1108.2|1109|1108.4|1108.8|1108.2|4
1649954070000|2022-04-14 16:34:30|1108.3|1107.7|1108.5|1107.9|1108.5|1107.9|1108.2|1107.5|10
1649954080000|2022-04-14 16:34:40|1108.9|1108.2|1108.7|1108.1|1109.6|1108.8|1108.7|1108.1|11
1649954090000|2022-04-14 16:34:50|1108.8|1107.8|1108.5|1107.9|1108.9|1108.1|1108.5|1107.8|13
1649954100000|2022-04-14 16:35:00|1108.6|1108|1108.1|1107.1|1109.2|1108.1|1108.1|1107.1|5
1649954110000|2022-04-14 16:35:10|1108|1107|1108.1|1107.1|1108.1|1107.1|1108|1107|0
1649954120000|2022-04-14 16:35:20|1108|1107|1108.6|1107.6|1109|1107.6|1108|1107|10
1649954130000|2022-04-14 16:35:30|1108.4|1107.8|1108.7|1108.1|1109.4|1108.6|1108.4|1107.8|22
1649954140000|2022-04-14 16:35:40|1108.6|1108|1108.5|1107.9|1108.6|1108|1108.5|1107.9|4
1649954150000|2022-04-14 16:35:50|1108.9|1107.8|1109|1108.4|1109.2|1108.4|1108.5|1107.6|3
1649954160000|2022-04-14 16:36:00|1109.2|1108.6|1109|1108.4|1109.2|1108.6|1109|1108.4|2
1649954170000|2022-04-14 16:36:10|1109.2|1108.6|1109.3|1108.7|1109.3|1108.7|1109|1108.4|0
1649954180000|2022-04-14 16:36:20|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|0
1649954190000|2022-04-14 16:36:30|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|2
1649954200000|2022-04-14 16:36:40|1109.8|1109.2|1109.9|1108.9|1109.9|1109.2|1109.8|1108.9|12
1649954210000|2022-04-14 16:36:50|1109.7|1109.1|1110.2|1109.2|1110.5|1109.2|1109.7|1109|1
1649954220000|2022-04-14 16:37:00|1110.1|1109.1|1110.3|1109.7|1110.4|1109.7|1110|1109.1|1
1649954230000|2022-04-14 16:37:10|1110.2|1109.6|1110.2|1109.6|1110.5|1109.6|1110.2|1109.5|1
1649954240000|2022-04-14 16:37:20|1110.4|1109.4|1110.4|1109.4|1110.5|1109.7|1110.3|1109.4|92
1649954250000|2022-04-14 16:37:30|1110.7|1109.2|1110.6|1109.6|1110.7|1109.6|1110.6|1109.2|1
1649954260000|2022-04-14 16:37:40|1110.2|1109.5|1110.2|1109.2|1110.6|1109.6|1110.2|1109.2|2
1649954270000|2022-04-14 16:37:50|1109.8|1108.8|1110.1|1109.1|1110.3|1109.1|1109.8|1108.8|0
1649954280000|2022-04-14 16:38:00|1110.2|1109.2|1108.9|1107.9|1110.3|1109.2|1108.9|1107.8|7
1649954300000|2022-04-14 16:38:20|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|0
1649954310000|2022-04-14 16:38:30|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|0
1649954320000|2022-04-14 16:38:40|1108.7|1107.7|1108.6|1107.6|1108.7|1107.7|1108.6|1107.6|1
1649954330000|2022-04-14 16:38:50|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|5
1649954340000|2022-04-14 16:39:00|1108.4|1107.4|1107.8|1107.2|1108.4|1107.6|1107.8|1107.2|4
1649954350000|2022-04-14 16:39:10|1107.9|1107.3|1108.3|1107.3|1108.4|1107.6|1107.9|1107.2|5
1649954360000|2022-04-14 16:39:20|1108.5|1107|1107.6|1107|1108.5|1107.3|1107.5|1106.7|2
1649954370000|2022-04-14 16:39:30|1107.5|1106.9|1107.2|1106.6|1107.7|1106.9|1107.2|1106.6|2
1649954380000|2022-04-14 16:39:40|1107|1106.4|1107.1|1106.1|1107.1|1106.4|1106.7|1106.1|6
1649954390000|2022-04-14 16:39:50|1106.9|1106.3|1105.9|1104.9|1107.2|1106.3|1105.9|1104.9|5
1649954400000|2022-04-14 16:40:00|1105.7|1105.1|1105.6|1104.6|1105.9|1105.1|1105.6|1104.6|5
1649954410000|2022-04-14 16:40:10|1105.3|1104.7|1104.7|1103.2|1105.3|1104.7|1103.8|1102.9|19
1649954420000|2022-04-14 16:40:20|1104.5|1103.7|1104.9|1104.3|1105.1|1104.5|1104.5|1103.7|12
1649954430000|2022-04-14 16:40:30|1105|1104.4|1105.3|1104.7|1105.3|1104.7|1105|1104.4|7
1649954440000|2022-04-14 16:40:40|1105.5|1104.9|1105.3|1104.7|1105.7|1104.9|1105.2|1104.6|5
1649954450000|2022-04-14 16:40:50|1105.6|1104.6|1105.2|1104.2|1105.7|1104.7|1104.8|1104.2|3
1649954460000|2022-04-14 16:41:00|1105.5|1104|1105.4|1104.4|1105.5|1104.4|1105.4|1104|2
1649954470000|2022-04-14 16:41:10|1105.2|1104.6|1105.7|1104.7|1105.7|1104.7|1105.2|1104.6|3
1649954480000|2022-04-14 16:41:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1649954500000|2022-04-14 16:41:40|1105.4|1104.8|1105.5|1104.9|1105.5|1104.9|1105.4|1104.8|3
1649954510000|2022-04-14 16:41:50|||||||||1
1649954520000|2022-04-14 16:42:00|1105.4|1104.8|1105.5|1104.9|1105.5|1104.9|1105.4|1104.8|2
1649954540000|2022-04-14 16:42:20|1105.6|1105|1106.2|1105.2|1106.2|1105.2|1105.6|1104.8|3
1649954550000|2022-04-14 16:42:30|1105.7|1105.1|1105.5|1104.9|1105.7|1105.1|1105.5|1104.9|5
1649954560000|2022-04-14 16:42:40|||||||||3
1649954570000|2022-04-14 16:42:50|1105.8|1105.2|1106.2|1105.2|1106.2|1105.2|1105.8|1105.2|2
1649954580000|2022-04-14 16:43:00|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|0
1649954600000|2022-04-14 16:43:20|1106|1105|1105.7|1105.1|1106|1105.2|1105.7|1105|19
1649954610000|2022-04-14 16:43:30|1106.3|1104.8|1106.2|1105.2|1106.4|1105.2|1106.2|1104.8|31
1649954620000|2022-04-14 16:43:40|1105.8||1105.8||1105.8||1105.8||1
1649954630000|2022-04-14 16:43:50|1105.7|1105.1|1105.8|1105.2|1105.8|1105.2|1105.7|1105.1|0
1649954640000|2022-04-14 16:44:00|1106.2|1105.4|1106|1105.4|1106.2|1105.4|1106|1105.4|2
1649954650000|2022-04-14 16:44:10|||||||||6
1649954660000|2022-04-14 16:44:20|1106.1|1105.5|1106.4|1105.8|1106.6|1105.8|1106.1|1105.3|2
1649954670000|2022-04-14 16:44:30|1106.5|1105.9|1106|1105.4|1106.6|1106|1106|1105.4|2
1649954680000|2022-04-14 16:44:40|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1
1649954690000|2022-04-14 16:44:50|1106|1105.4|1105.1|1104.5|1106.2|1105.4|1105.1|1104.4|3
1649954700000|2022-04-14 16:45:00|1105.8|1104.8|1106|1105.4|1106.3|1105.4|1105.7|1104.8|2
1649954720000|2022-04-14 16:45:20|1106.1|1105.5|1106.3|1105.7|1106.3|1105.7|1106.1|1105.2|3
1649954730000|2022-04-14 16:45:30|1106.6|1106|1105.9|1104.9|1106.9|1106|1105.9|1104.9|20
1649954740000|2022-04-14 16:45:40|1106|1105|1106.6|1105.6|1106.7|1105.9|1106|1105|15
1649954750000|2022-04-14 16:45:50|1106.5|1105.5|1106.2|1105.2|1106.5|1105.5|1105.7|1105.1|4
1649954760000|2022-04-14 16:46:00|1106|1105.4|1106|1105.4|1106.2|1105.6|1106|1105.2|0
1649954770000|2022-04-14 16:46:10|1106.1|1105.5|1106.4|1105.8|1106.4|1105.8|1106|1105.4|1
1649954780000|2022-04-14 16:46:20|1106.3|1105.7|1106.2|1105.6|1106.7|1105.8|1106.2|1105.6|1
1649954790000|2022-04-14 16:46:30|1106|1105.4|1105.9|1105.3|1106.2|1105.4|1105.9|1105.2|6
1649954800000|2022-04-14 16:46:40|1106.2|1105.2|1106.1|1105.5|1106.2|1105.5|1106.1|1105.2|0
1649954810000|2022-04-14 16:46:50|1106.5|1105.4|1106.1|1105.5|1106.5|1105.5|1106|1105.4|1
1649954820000|2022-04-14 16:47:00|1106.2|1105.6|1106.8|1105.3|1106.8|1105.6|1106.2|1105.2|2
1649954830000|2022-04-14 16:47:10|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|0
1649954840000|2022-04-14 16:47:20|1106.5|1105.9|1106.7|1106.1|1107|1106.1|1106.4|1105.5|5
1649954850000|2022-04-14 16:47:30|1106.8|1106.2|1107|1106|1107|1106.3|1106.6|1106|3
1649954860000|2022-04-14 16:47:40|1106.8|1106.2|1106.9|1106.3|1106.9|1106.3|1106.8|1106.2|1
1649954870000|2022-04-14 16:47:50|1106.8|1106.2|1106.6|1106|1107|1106.2|1106.6|1105.9|2
1649954880000|2022-04-14 16:48:00|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|0
1649954890000|2022-04-14 16:48:10|1106.5|1105.9|1106.7|1105.7|1106.7|1105.9|1106.5|1105.7|0
1649954900000|2022-04-14 16:48:20|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|0
1649954910000|2022-04-14 16:48:30|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1
1649954920000|2022-04-14 16:48:40|1106.1|1105.5|1106|1105|1106.2|1105.5|1106|1105|7
1649954950000|2022-04-14 16:49:10|1105|1104.4|1104.8|1104.2|1105.2|1104.4|1104.8|1104.1|3
1649954960000|2022-04-14 16:49:20|1104.4|1103.8|1104.2|1103.6|1104.4|1103.8|1104.2|1103.6|7
1649954970000|2022-04-14 16:49:30|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1104|1103.4|2
1649954980000|2022-04-14 16:49:40|1103.9|1103.3|1104.5|1103.9|1104.5|1103.9|1103.9|1103.2|1
1649954990000|2022-04-14 16:49:50|1104.6|1103.6|1104.5|1103.5|1104.6|1103.6|1104.5|1103.5|0
1649955000000|2022-04-14 16:50:00|1104.3|1103.7|1104.1|1103.5|1104.5|1103.7|1104.1|1103.5|2
1649955010000|2022-04-14 16:50:10|1104.6|1103.6|1104.3|1103.7|1104.6|1103.8|1104.3|1103.6|4
1649955020000|2022-04-14 16:50:20|1104.4|1103.8|1104.3|1103.7|1104.4|1103.8|1104.3|1103.7|2
1649955030000|2022-04-14 16:50:30|1104.5|1103.5|1104.6|1104|1104.6|1104|1104.3|1103.5|1
1649955050000|2022-04-14 16:50:50|||||||||1
1649955060000|2022-04-14 16:51:00|1104.7|1103.7|1105|1104.4|1105.4|1104.4|1104.7|1103.7|4
1649955070000|2022-04-14 16:51:10|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1649955090000|2022-04-14 16:51:30|1105|1104.4|1105.5|1104.5|1105.5|1104.5|1105|1104.4|2
1649955100000|2022-04-14 16:51:40|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|2
1649955110000|2022-04-14 16:51:50|1105.2|1104.6|1105|1104.4|1105.4|1104.6|1105|1104.4|3
1649955120000|2022-04-14 16:52:00|1105.4|1104.5|1106|1105.4|1106|1105.4|1105.1|1104.5|6
1649955130000|2022-04-14 16:52:10|1106.1|1105.5|1106.2|1105.6|1106.2|1105.6|1106.1|1105.5|1
1649955140000|2022-04-14 16:52:20|1107|1106|1106.6|1106|1107|1106.1|1106.6|1105.9|5
1649955160000|2022-04-14 16:52:40|||||||||1
1649955170000|2022-04-14 16:52:50|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|0
1649955180000|2022-04-14 16:53:00|1106.3|1105.7|1106|1105.4|1106.3|1105.7|1106|1105.2|6
1649955190000|2022-04-14 16:53:10|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|0
1649955200000|2022-04-14 16:53:20|1106|1105.4|1106.7|1105.7|1106.7|1105.7|1106|1105.4|0
1649955210000|2022-04-14 16:53:30|1106.5|1105.9|1106.6|1106|1106.6|1106|1106.5|1105.9|0
1649955220000|2022-04-14 16:53:40|1106.5|1105.9|1106.7|1105.7|1106.7|1105.9|1106.5|1105.7|1
1649955230000|2022-04-14 16:53:50|||||||||1
1649955240000|2022-04-14 16:54:00|1106.5|1105.9|1106.7|1105.7|1106.7|1105.9|1106.5|1105.7|2
1649955250000|2022-04-14 16:54:10|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.4|1105.8|0
1649955270000|2022-04-14 16:54:30|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|2
1649955280000|2022-04-14 16:54:40|1106.8|1106.2|1106.5|1105.9|1106.9|1106.3|1106.5|1105.9|97
1649955290000|2022-04-14 16:54:50|||||||||3
1649955300000|2022-04-14 16:55:00|1106.4|1105.8|1105.8|1105.2|1106.4|1105.8|1105.8|1105.2|1
1649955310000|2022-04-14 16:55:10|1105.7|1105.1|1105.8|1105.2|1105.8|1105.2|1105.7|1105.1|1
1649955320000|2022-04-14 16:55:20|1105.7|1104.3|1105.7|1104.7|1105.7|1104.7|1105.7|1104.3|2
1649955330000|2022-04-14 16:55:30|1105.5|1104.9|1105.8|1104.3|1106|1104.9|1105.5|1104.3|0
1649955340000|2022-04-14 16:55:40|1105.6|1104.6|1105.6|1105|1105.7|1105|1105.6|1104.6|0
1649955350000|2022-04-14 16:55:50|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1649955360000|2022-04-14 16:56:00|1105.5|1104.5|1105|1104.4|1105.5|1104.6|1105|1104.4|2
1649955370000|2022-04-14 16:56:10|1105.1|1104.5|1105|1104.4|1105.1|1104.5|1105|1104.4|0
1649955400000|2022-04-14 16:56:40|||||||||1
1649955410000|2022-04-14 16:56:50|||||||||1
1649955420000|2022-04-14 16:57:00|1105.3|1104.7|1105.9|1104.9|1105.9|1104.9|1105.2|1104.6|3
1649955430000|2022-04-14 16:57:10|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|0
1649955440000|2022-04-14 16:57:20|1105.8|1105.2|1106|1105.4|1106.2|1105.4|1105.8|1105.2|7
1649955450000|2022-04-14 16:57:30|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|3
1649955460000|2022-04-14 16:57:40|||||||||1
1649955470000|2022-04-14 16:57:50|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|2
1649955480000|2022-04-14 16:58:00|1106.1|1105.5|1106.7|1106.1|1106.9|1106.1|1106.1|1105.5|2
1649955490000|2022-04-14 16:58:10|1106.6|1106|1106.7|1106.1|1106.8|1106.2|1106.6|1106|8
1649955500000|2022-04-14 16:58:20|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.8|1106.2|7
1649955510000|2022-04-14 16:58:30|1106.9|1106.3|1107|1106.4|1107.1|1106.5|1106.9|1106.3|3
1649955520000|2022-04-14 16:58:40|1106.9|1106.3|1107|1106.4|1107|1106.4|1106.9|1106.3|2
1649955530000|2022-04-14 16:58:50|1107.3|1106.3|1107|1106.4|1107.4|1106.6|1107|1106.3|3
1649955540000|2022-04-14 16:59:00|1107.1|1106.5|1107.2|1106.6|1107.2|1106.6|1107.1|1106.5|3
1649955550000|2022-04-14 16:59:10|1107.6|1106.7|1107.3|1106.7|1107.7|1106.8|1107.3|1106.7|1
1649955560000|2022-04-14 16:59:20|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1649955570000|2022-04-14 16:59:30|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1649955580000|2022-04-14 16:59:40|||||||||3
1649955590000|2022-04-14 16:59:50|1107.2|1106.6|1107.1|1106.5|1107.3|1106.7|1107.1|1106.5|4
1649955600000|2022-04-14 17:00:00|1107.7|1106.7|1107.2|1106.6|1107.7|1106.7|1107.2|1106.6|0
1649955610000|2022-04-14 17:00:10|1107.5|1106.5|1107.6|1106.6|1107.6|1106.6|1107.5|1106.5|0
1649955620000|2022-04-14 17:00:20|1108|1106.5|1107.7|1106.7|1108|1106.8|1107.6|1106.5|0
1649955630000|2022-04-14 17:00:30|1107.3|1106.6|1107.2|1106.6|1107.3|1106.6|1107.2|1106.6|1
1649955640000|2022-04-14 17:00:40|1107.5|1106.5|1107.2|1106.6|1107.9|1106.9|1107.2|1106.5|5
1649955650000|2022-04-14 17:00:50|1107.3|1106.7|1107.2|1106.6|1107.9|1106.9|1107.1|1106.5|3
1649955660000|2022-04-14 17:01:00|1107.1|1106.5|1106.7|1105.7|1107.4|1106.6|1106.4|1105.5|5
1649955670000|2022-04-14 17:01:10|1106.5|1105.9|1107.4|1106.4|1107.4|1106.4|1106.5|1105.9|0
1649955680000|2022-04-14 17:01:20|1107.2|1106.6|1107.3|1106.7|1107.4|1106.7|1107.2|1106.4|2
1649955690000|2022-04-14 17:01:30|1107.9|1106.9|1107.1|1106.5|1107.9|1106.9|1107.1|1106.5|3
1649955700000|2022-04-14 17:01:40|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1107.1|1106.1|1
1649955710000|2022-04-14 17:01:50|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1107.1|1106.1|0
1649955720000|2022-04-14 17:02:00|1107.2|1106.2|1107.4|1106.4|1107.4|1106.4|1107.2|1106.2|5
1649955730000|2022-04-14 17:02:10|1107.3|1106.7|1107.7|1106.7|1107.9|1106.7|1107.3|1106.4|2
1649955740000|2022-04-14 17:02:20|1107.4|1106.8|1107.2|1106.2|1107.8|1106.8|1107.1|1106.2|4
1649955750000|2022-04-14 17:02:30|1107|1106.4|1107.3|1106.7|1107.4|1106.7|1107|1106.2|0
1649955760000|2022-04-14 17:02:40|1107.4|1106.4|1107.2|1106.6|1107.4|1106.6|1107.2|1106.4|0
1649955770000|2022-04-14 17:02:50|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.2|1106.2|0
1649955780000|2022-04-14 17:03:00|1106.9|1106.6|1107.2|1106.6|1107.3|1106.6|1106.9|1106.6|2
1649955790000|2022-04-14 17:03:10|1107.1|1106.5|1107.3|1106.7|1107.3|1106.7|1107.1|1106.5|3
1649955800000|2022-04-14 17:03:20|||||||||1
1649955810000|2022-04-14 17:03:30|1107.4|1106.8|1107.7|1107.1|1107.9|1107.1|1107.4|1106.8|2
1649955820000|2022-04-14 17:03:40|||||||||2
1649955830000|2022-04-14 17:03:50|1107.9|1106.9|1107.7|1106.7|1107.9|1107.1|1107.1|1106.5|0
1649955840000|2022-04-14 17:04:00|1107.5|1106.9|1107.6|1106.6|1107.7|1106.9|1107.5|1106.6|1
1649955850000|2022-04-14 17:04:10|1107.5|1106.9|1107.1|1106.5|1107.6|1106.9|1107.1|1106.5|4
1649955860000|2022-04-14 17:04:20|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|1
1649955870000|2022-04-14 17:04:30|1107.1|1106.1|1107.2|1106.2|1107.2|1106.2|1106.6|1106|15
1649955880000|2022-04-14 17:04:40|1106.9|1106.3|1107.3|1106.3|1107.3|1106.5|1106.9|1106.3|1
1649955890000|2022-04-14 17:04:50|1107.1|1106.1|1107.1|1106.1|1107.3|1106.3|1107.1|1106.1|0
1649955900000|2022-04-14 17:05:00|1107.2|1106.2|1107.4|1106.4|1107.4|1106.4|1107|1106.2|2
1649955910000|2022-04-14 17:05:10|1107.2|1106.6|1107.1|1106.1|1107.2|1106.6|1106.7|1106|2
1649955920000|2022-04-14 17:05:20|||||||||1
1649955930000|2022-04-14 17:05:30|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|0
1649955940000|2022-04-14 17:05:40|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1
1649955950000|2022-04-14 17:05:50|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1
1649955960000|2022-04-14 17:06:00|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|1
1649955970000|2022-04-14 17:06:10|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|0
1649955980000|2022-04-14 17:06:20|1106.9|1106.3|1107.4|1106.4|1107.4|1106.4|1106.9|1105.9|3
1649955990000|2022-04-14 17:06:30|1107.2|1106.2|1107.3|1106.7|1107.5|1106.7|1107.2|1106.2|2
1649956000000|2022-04-14 17:06:40|1107.7|1106.6|1107.7|1106.2|1107.7|1106.6|1107.6|1106.2|2
1649956020000|2022-04-14 17:07:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|0
1649956030000|2022-04-14 17:07:10|1107.6|1106.1|1107.5|1106.5|1107.6|1106.5|1107.5|1106.1|13
1649956040000|2022-04-14 17:07:20|||||||||1
1649956050000|2022-04-14 17:07:30|1107.1|1106.6|1107.1|1106.5|1107.2|1106.6|1107.1|1106.5|0
1649956060000|2022-04-14 17:07:40|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|4
1649956070000|2022-04-14 17:07:50|1107.1|1106.5|1107.2|1106.2|1107.3|1106.5|1107.1|1106.2|0
1649956080000|2022-04-14 17:08:00|||||||||1
1649956090000|2022-04-14 17:08:10|1106.5|1105|1106.1|1105.1|1106.5|1105.3|1105.8|1104.9|20
1649956100000|2022-04-14 17:08:20|1105.9|1105.3|1106.6|1105.1|1106.6|1105.3|1105.9|1105.1|1
1649956110000|2022-04-14 17:08:30|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1649956120000|2022-04-14 17:08:40|1106.4|1105.4|1106.3|1105.3|1106.4|1105.4|1106.2|1105.2|0
1649956130000|2022-04-14 17:08:50|1106.1|1105.5|1106.2|1105.2|1106.5|1105.5|1106.1|1105.2|2
1649956140000|2022-04-14 17:09:00|||||||||2
1649956150000|2022-04-14 17:09:10|1106.5|1105.5|1106.2|1104.7|1106.5|1105.5|1105.9|1104.7|3
1649956160000|2022-04-14 17:09:20|1106.1|1104.6|1105.7|1104.7|1106.2|1105.1|1105.4|1104.6|1
1649956170000|2022-04-14 17:09:30|1106.2||1106.2||1106.2||1106.2||0
1649956180000|2022-04-14 17:09:40|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1649956200000|2022-04-14 17:10:00||1105.5||1105.5||1105.5||1105.5|1
1649956220000|2022-04-14 17:10:20|1105.8|1104.8|1105.8|1104.8|1105.8|1105.2|1105.7|1104.7|8
1649956230000|2022-04-14 17:10:30|1105.6|1105|1105.8|1105.2|1105.8|1105.2|1105.6|1105|0
1649956240000|2022-04-14 17:10:40|1106.1|1105.1|1105.8|1105.2|1106.1|1105.2|1105.8|1105.1|0
1649956250000|2022-04-14 17:10:50|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|2
1649956260000|2022-04-14 17:11:00|1105.6|1104.6|1105.7|1104.7|1105.7|1104.7|1105.6|1104.6|1
1649956280000|2022-04-14 17:11:20|1105.5|1104.9|1106.4|1104.9|1106.4|1105.2|1105.5|1104.9|2
1649956290000|2022-04-14 17:11:30|1106.3|1104.8|1106.2|1105.2|1106.3|1105.2|1105.8|1104.7|2
1649956310000|2022-04-14 17:11:50|1106|1105.4|1106.1|1105.5|1106.1|1105.5|1106|1105.4|1
1649956320000|2022-04-14 17:12:00|1106.6|1106|1106.8|1105.8|1106.8|1106|1106.6|1105.8|4
1649956330000|2022-04-14 17:12:10|1106.7|1105.7|1106.1|1105.5|1106.7|1105.7|1106.1|1105.3|3
1649956350000|2022-04-14 17:12:30|||||||||1
1649956360000|2022-04-14 17:12:40|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|4
1649956370000|2022-04-14 17:12:50|1106.4|1105.8|1106.5|1105.9|1106.6|1106|1106.4|1105.8|6
1649956390000|2022-04-14 17:13:10|1106.1|1105.5|1106.2|1105.2|1106.2|1105.5|1106.1|1105.2|6
1649956400000|2022-04-14 17:13:20|1105.9|1105.3|1105.9|1104.4|1106.1|1105.3|1105.9|1104.4|9
1649956410000|2022-04-14 17:13:30|1105.7|1104.7|1106.1|1105.5|1106.1|1105.5|1105.7|1104.5|0
1649956420000|2022-04-14 17:13:40|1106.3|1105.3|1106.1|1105.5|1106.3|1105.5|1105.8|1104.9|5
1649956430000|2022-04-14 17:13:50|1106.3|1105.3|1106.4|1105.4|1106.5|1105.7|1106.2|1104.7|2
1649956440000|2022-04-14 17:14:00|1106.3|1105.3|1106.7|1105.2|1106.7|1105.7|1106.3|1104.9|3
1649956450000|2022-04-14 17:14:10|1106.6|1105.1|1106.8|1105.3|1106.8|1105.3|1106.6|1105.1|0
1649956460000|2022-04-14 17:14:20|1106.4|1105.4|1106.5|1105.5|1106.7|1105.5|1106.4|1105.2|5
1649956470000|2022-04-14 17:14:30|1106.4|1105.8|1106.7|1105.7|1106.7|1105.8|1106.4|1105.7|0
1649956480000|2022-04-14 17:14:40|1106.5|1105.9|1107|1106|1107|1106.1|1106.5|1105.7|14
1649956490000|2022-04-14 17:14:50|1107.1|1106.1|1106.9|1106.3|1107.2|1106.4|1106.9|1106.1|1
1649956500000|2022-04-14 17:15:00|1106.8|1106.2|1107|1106.4|1107.3|1106.5|1106.8|1106.2|1
1649956510000|2022-04-14 17:15:10|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|0
1649956520000|2022-04-14 17:15:20|1107.1|1106.1|1107.1|1106.1|1107.1|1106.5|1107|1106|2
1649956530000|2022-04-14 17:15:30|1107|1106|1106.5|1105.9|1107.1|1106.1|1106.5|1105.6|1
1649956540000|2022-04-14 17:15:40|1106.7|1105.5|1106.7|1105.7|1106.7|1105.9|1106.6|1105.5|24
1649956550000|2022-04-14 17:15:50|1106.6|1105.6|1107|1105.5|1107|1105.7|1106.6|1105.3|3
1649956560000|2022-04-14 17:16:00|1106.7|1105.7|1107|1105.5|1107|1105.7|1106.7|1105.4|1
1649956580000|2022-04-14 17:16:20|1106.9|1105.9|1106.1|1105.5|1106.9|1105.9|1106.1|1105.5|5
1649956590000|2022-04-14 17:16:30|1106|1105.4|1106.7|1105.7|1107|1106.1|1106|1105.4|5
1649956600000|2022-04-14 17:16:40|1106.4|1105.8|1106.3|1105.7|1106.4|1105.8|1106.3|1105.7|1
1649956610000|2022-04-14 17:16:50|1106.7||1106.7||1106.7||1106.7||0
1649956620000|2022-04-14 17:17:00|1107.1|1105.6|1106.6|1106|1107.1|1106|1106.6|1105.5|2
1649956630000|2022-04-14 17:17:10|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|3
1649956640000|2022-04-14 17:17:20|1106.6|1106|1106.7|1105.7|1106.8|1106|1106.6|1105.3|10
1649956660000|2022-04-14 17:17:40|||||||||3
1649956680000|2022-04-14 17:18:00|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1649956690000|2022-04-14 17:18:10|1106.3|1105.7|1106.4|1105.4|1106.4|1105.7|1106.2|1105.4|2
1649956700000|2022-04-14 17:18:20|1106.5|1105|1106.2|1105.2|1106.5|1105.2|1105.9|1104.9|1
1649956710000|2022-04-14 17:18:30|1106|1105.4|1106.3|1105.7|1106.7|1105.7|1106|1105.4|11
1649956720000|2022-04-14 17:18:40|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1649956730000|2022-04-14 17:18:50|1105.8|1105|1106.3|1105.7|1106.5|1105.7|1105.8|1105|0
1649956740000|2022-04-14 17:19:00|1106.6|1105.6|1106.2|1105.6|1106.6|1105.8|1106.2|1105.6|1
1649956750000|2022-04-14 17:19:10|1106.3|1105.7|1106.3|1105.7|1106.3|1105.7|1106.3|1105.7|0
1649956760000|2022-04-14 17:19:20|||||||||1
1649956770000|2022-04-14 17:19:30|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|2
1649956780000|2022-04-14 17:19:40|||||||||2
1649956790000|2022-04-14 17:19:50|1106.4|1105.4|1106.3|1105.7|1106.4|1105.7|1106.2|1105.4|0
1649956800000|2022-04-14 17:20:00|1106.2|1105.2|1106.2|1105.2|1106.5|1105.3|1106.2|1105|6
1649956810000|2022-04-14 17:20:10|1106.1|1105.5|1106.3|1105.7|1106.4|1105.7|1106.1|1105.2|0
1649956820000|2022-04-14 17:20:20|1106.1|1105.5|1106.3|1105.7|1106.3|1105.7|1106.1|1105.3|4
1649956830000|2022-04-14 17:20:30|1106.6|1106|1106.7|1105.7|1106.7|1106|1106.5|1105.7|1
1649956840000|2022-04-14 17:20:40|1106.4|1105.8|1106.6|1106|1106.8|1106|1106.3|1105.7|1
1649956850000|2022-04-14 17:20:50|1106.7|1105.7|1106.1|1105.5|1106.7|1105.7|1106.1|1105.5|0
1649956860000|2022-04-14 17:21:00|1105.9|1105.3|1106.1|1105.1|1106.1|1105.3|1105.9|1105.1|2
1649956870000|2022-04-14 17:21:10|1105.9|1105.3|1106.1|1105.5|1106.1|1105.5|1105.9|1105.3|0
1649956880000|2022-04-14 17:21:20|1106.3|1105.3|1106.4|1105.4|1106.7|1106|1106.1|1105.3|4
1649956890000|2022-04-14 17:21:30|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1
1649956900000|2022-04-14 17:21:40|1106.3|1105.3|1105.7|1105.1|1106.4|1105.6|1105.7|1105.1|2
1649956910000|2022-04-14 17:21:50|1106.1|1105.2|1106.2|1105.2|1106.5|1105.2|1106.1|1105|0
1649956920000|2022-04-14 17:22:00|1106.3|1105.3|1106.1|1105.5|1106.5|1105.5|1106.1|1105|0
1649956930000|2022-04-14 17:22:10|||||||||1
1649956940000|2022-04-14 17:22:20|1106.4|1105.4|1106.4|1105.4|1106.4|1105.7|1106.3|1105.4|3
1649956950000|2022-04-14 17:22:30|1106.2|1105.6|1106.3|1105.7|1106.3|1105.7|1106.2|1105.6|0
1649956960000|2022-04-14 17:22:40|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|3
1649956970000|2022-04-14 17:22:50|1106.8|1105.8|1106.7|1106.1|1106.9|1106.1|1106.7|1105.8|0
1649956980000|2022-04-14 17:23:00|1106.8|1106.2|1106.9|1106.3|1106.9|1106.3|1106.8|1106.2|1
1649957000000|2022-04-14 17:23:20|1107|1106.4|1107|1106.4|1107.2|1106.6|1107|1106.4|3
1649957010000|2022-04-14 17:23:30|1106.6|1106|1106.5|1105.9|1106.7|1106|1106.5|1105.7|3
1649957020000|2022-04-14 17:23:40|1106.7|1105.7|1106.8|1106.2|1106.9|1106.2|1106.7|1105.7|3
1649957030000|2022-04-14 17:23:50|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|4
1649957040000|2022-04-14 17:24:00|1106.8|1106.2|1106.5|1105.9|1106.8|1106.2|1106.5|1105.9|2
1649957050000|2022-04-14 17:24:10|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|0
1649957060000|2022-04-14 17:24:20|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|0
1649957070000|2022-04-14 17:24:30|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|2
1649957080000|2022-04-14 17:24:40|1107|1106.4|1107.2|1106.2|1107.2|1106.4|1107|1106.2|5
1649957090000|2022-04-14 17:24:50|1106.8|1106.3|1107.1|1106.5|1107.4|1106.5|1106.8|1106.3|1
1649957100000|2022-04-14 17:25:00|1107.3|1106.7|1107.4|1106.4|1107.4|1106.7|1107.3|1106.4|3
1649957120000|2022-04-14 17:25:20|1107.7|1106.2|1107.7|1106.2|1107.8|1106.4|1107.4|1106.2|7
1649957130000|2022-04-14 17:25:30|1107.6|1107|1107.6|1107|1107.8|1107|1107.6|1106.8|0
1649957150000|2022-04-14 17:25:50|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|0
1649957160000|2022-04-14 17:26:00|1107.9|1107.3|1108.4|1107.4|1108.4|1107.7|1107.9|1107.3|5
1649957170000|2022-04-14 17:26:10|||||||||2
1649957180000|2022-04-14 17:26:20|1108.2|1107.6|1108.3|1107.7|1108.3|1107.7|1108.2|1107.6|0
1649957200000|2022-04-14 17:26:40|||||||||2
1649957210000|2022-04-14 17:26:50|||||||||1
1649957230000|2022-04-14 17:27:10|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|0
1649957250000|2022-04-14 17:27:30|1108.9|1108.3|1109.2|1108.2|1109.2|1108.3|1108.8|1108.2|1
1649957260000|2022-04-14 17:27:40|||||||||3
1649957270000|2022-04-14 17:27:50|1109|1108.4|1109.2|1108.2|1109.2|1108.4|1109|1108.2|0
1649957280000|2022-04-14 17:28:00|1109|1108.4|1109.7|1108.7|1109.7|1108.7|1108.8|1108.1|1
1649957290000|2022-04-14 17:28:10|1109.5|1108.9|1109.6|1109|1109.6|1109|1109.5|1108.9|0
1649957300000|2022-04-14 17:28:20|1109.7|1108.7|1109.4|1108.8|1109.7|1108.8|1109.4|1108.7|1
1649957310000|2022-04-14 17:28:30|1109.3|1108.4|1109.2|1108.2|1109.3|1108.4|1109.2|1108.2|0
1649957330000|2022-04-14 17:28:50|1109.1|1108.1|1109.2|1108.2|1109.2|1108.2|1109.1|1108.1|8
1649957340000|2022-04-14 17:29:00|1108.8|1108|1108.7|1108.1|1108.9|1108.1|1108.6|1107.9|0
1649957350000|2022-04-14 17:29:10|1108.8|1108.2|1108.4|1107.4|1108.8|1108.2|1108.4|1107.3|0
1649957360000|2022-04-14 17:29:20|1108.7|1107.7|1108.4|1107.4|1108.8|1107.7|1108.4|1107.3|4
1649957370000|2022-04-14 17:29:30|1108.5|1107.5|1108.4|1107.8|1108.7|1107.8|1108.2|1107.3|0
1649957380000|2022-04-14 17:29:40|1108.2|1107.6|1108.2|1107.6|1108.5|1107.7|1108.2|1107.4|4
1649957390000|2022-04-14 17:29:50|1108.1|1107.5|1107.9|1106.9|1108.2|1107.6|1107.8|1106.5|5
1649957400000|2022-04-14 17:30:00|1107.6|1107|1107.2|1106.2|1107.8|1107.2|1106.7|1105.9|9
1649957410000|2022-04-14 17:30:10|1107.3|1105.8|1107.2|1106.2|1107.3|1106.2|1107|1105.8|0
1649957420000|2022-04-14 17:30:20|1106.9|1106.3|1107.4|1106.4|1107.4|1106.7|1106.9|1106.1|1
1649957430000|2022-04-14 17:30:30|1107.2|1106.6|1106.9|1106.3|1107.2|1106.6|1106.8|1106.2|2
1649957440000|2022-04-14 17:30:40|1106.7|1106.1|1106.8|1106.2|1106.8|1106.2|1106.7|1106.1|0
1649957450000|2022-04-14 17:30:50|1106.9|1106.3|1106.9|1106.3|1107.2|1106.3|1106.8|1106.2|64
1649957480000|2022-04-14 17:31:20|1107.2|1106.2|1106.9|1106.3|1107.2|1106.3|1106.8|1106.2|2
1649957490000|2022-04-14 17:31:30|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|2
1649957500000|2022-04-14 17:31:40|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1
1649957510000|2022-04-14 17:31:50|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|0
1649957520000|2022-04-14 17:32:00|1106.9|1106.3|1106.8|1106.2|1106.9|1106.3|1106.8|1106.2|1
1649957530000|2022-04-14 17:32:10|1106.9|1106.3|1106.8|1106.2|1106.9|1106.3|1106.8|1106.2|32
1649957540000|2022-04-14 17:32:20|1107.1|1106.1|1107.3|1106.7|1107.5|1106.7|1107.1|1106.1|1
1649957550000|2022-04-14 17:32:30|1107.5|1106.5|1106.8|1106.2|1107.5|1106.5|1106.8|1106.1|1
1649957570000|2022-04-14 17:32:50|1106.6|1106|1106.2|1105.6|1106.6|1106|1106.2|1105.6|4
1649957580000|2022-04-14 17:33:00|1106.3|1105.7|1106.3|1105.7|1106.4|1105.8|1106.3|1105.7|1
1649957590000|2022-04-14 17:33:10|1106.6|1106|1106.3|1105.7|1106.6|1106|1106.3|1105.7|1
1649957600000|2022-04-14 17:33:20|1106.4|1105.8|1106.7|1105.7|1106.7|1106.1|1106.4|1105.7|2
1649957610000|2022-04-14 17:33:30|1106.8|1105.8|1106.8|1105.8|1106.8|1106.1|1106.7|1105.7|1
1649957620000|2022-04-14 17:33:40|1106.7|1105.7|1106.6|1105.6|1106.7|1106.1|1106.5|1105.6|2
1649957630000|2022-04-14 17:33:50|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|0
1649957640000|2022-04-14 17:34:00|1106.5|1105.9|1106.5|1105.5|1107.2|1106.2|1106.4|1105.5|11
1649957650000|2022-04-14 17:34:10|1106.4|1105.4|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|7
1649957660000|2022-04-14 17:34:20|1106.2|1105.2|1106.4|1105.4|1106.5|1105.4|1106.2|1105|1
1649957670000|2022-04-14 17:34:30|1106.6|1105.1|1106.1|1105.5|1106.6|1105.7|1106.1|1105|0
1649957680000|2022-04-14 17:34:40|1106.3|1105.3|1106|1105.4|1106.3|1105.5|1106|1105.2|1
1649957700000|2022-04-14 17:35:00|1105.9|1105.3|1106.3|1105.3|1106.4|1105.4|1105.8|1105.2|3
1649957710000|2022-04-14 17:35:10|1106.1|1105.5|1106.3|1105.3|1106.3|1105.5|1106.1|1105.3|0
1649957720000|2022-04-14 17:35:20|1106.1|1105.5|1106.4|1105.4|1106.8|1105.5|1106|1105.2|2
1649957730000|2022-04-14 17:35:30|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|0
1649957740000|2022-04-14 17:35:40|1106.5|1105|1106.2|1105.6|1106.5|1105.6|1106.2|1105|0
1649957750000|2022-04-14 17:35:50|1106.3|1105.7|1106.2|1105.6|1106.4|1105.7|1106.2|1105.2|36
1649957760000|2022-04-14 17:36:00|1106.3|1105.7|1106.6|1106|1106.6|1106|1106.3|1105.7|1
1649957770000|2022-04-14 17:36:10|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|0
1649957780000|2022-04-14 17:36:20|1106.7|1106.1|1107|1106.4|1107.2|1106.5|1106.7|1106|10
1649957790000|2022-04-14 17:36:30|1106.9|1106.3|1107|1106.4|1107|1106.4|1106.9|1106.3|0
1649957800000|2022-04-14 17:36:40|1106.9|1106.3|1107.2|1106.2|1107.2|1106.4|1106.9|1106.2|5
1649957810000|2022-04-14 17:36:50|1107.3|1106.3|1107.5|1106.9|1107.6|1106.9|1107.2|1106.1|48
1649957820000|2022-04-14 17:37:00|1107.6|1107|1108|1107.4|1108.2|1107.4|1107.4|1106.7|4
1649957830000|2022-04-14 17:37:10|1108.1|1107.5|1108.2|1107.2|1108.4|1107.6|1107.9|1106.9|3
1649957840000|2022-04-14 17:37:20|1108|1107.4|1108|1107.4|1108.1|1107.5|1108|1107.4|5
1649957850000|2022-04-14 17:37:30|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|0
1649957860000|2022-04-14 17:37:40|1108.3|1107.3|1108.2|1107.2|1108.3|1107.4|1108|1107.2|1
1649957870000|2022-04-14 17:37:50|1108.6|1107.6|1108.1|1107.5|1108.7|1107.7|1108.1|1107.5|1
1649957880000|2022-04-14 17:38:00|1108|1107.4|1108.2|1107.6|1108.3|1107.6|1108|1107.2|1
1649957890000|2022-04-14 17:38:10|1108.6|1108|1108.6|1108|1108.7|1108|1108.4|1107.6|0
1649957900000|2022-04-14 17:38:20|1108.3|1107.6|1108.8|1108.2|1108.9|1108.2|1108.2|1107.4|1
1649957910000|2022-04-14 17:38:30|1108.7|1107.7|1109.1|1108.5|1109.1|1108.5|1108.7|1107.7|3
1649957920000|2022-04-14 17:38:40|1109.2|1108.2|1109.1|1108.1|1109.4|1108.3|1108.9|1107.8|4
1649957940000|2022-04-14 17:39:00|1108.7|1107.8|1108.8|1107.3|1108.8|1107.9|1108.5|1107.3|2
1649957950000|2022-04-14 17:39:10|1108.5|1107.5|1108.9|1107.9|1109.5|1108|1108.5|1107.5|0
1649957960000|2022-04-14 17:39:20|1109|1108|1109.4|1108.4|1109.4|1108.4|1108.9|1107.9|1
1649957970000|2022-04-14 17:39:30||1108.8||1108.4||1108.8||1108.4|1
1649957980000|2022-04-14 17:39:40|1109|1108|1109.5|1108|1109.8|1108.7|1109|1108|1
1649957990000|2022-04-14 17:39:50|1109.4|1108.4|1109.8|1108.8|1109.8|1108.8|1109.3|1108.4|1
1649958000000|2022-04-14 17:40:00|1109.7|1108.7|1109.6|1109|1109.9|1109.1|1109.6|1108.6|2
1649958010000|2022-04-14 17:40:10|1109.8|1109.2|1109.8|1108.8|1109.8|1109.2|1109.6|1108.7|0
1649958020000|2022-04-14 17:40:20|1109.7|1109.1|1109.7|1108.7|1109.9|1109.1|1109.7|1108.7|2
1649958030000|2022-04-14 17:40:30|1109.5|1108.9|1110|1109|1110|1109.1|1109.3|1108.4|4
1649958040000|2022-04-14 17:40:40|1109.6|1108.8|1109.2|1108.2|1110|1108.8|1109.2|1108.1|20
1649958050000|2022-04-14 17:40:50|1109|1108.4|1109.5|1108.5|1109.7|1108.5|1109|1108.2|0
1649958060000|2022-04-14 17:41:00|1109.7|1108.2|1109.9|1108.4|1109.9|1108.6|1109.6|1108.2|2
1649958070000|2022-04-14 17:41:10|1109.7|1108.7|1109.4|1107.9|1109.8|1108.7|1109.4|1107.9|11
1649958080000|2022-04-14 17:41:20|1109.2|1108.2|1109.8|1108.3|1109.9|1108.7|1109.2|1107.9|0
1649958090000|2022-04-14 17:41:30|1109.4|1108.4|1109.4|1108.4|1109.7|1108.6|1109.2|1108.2|0
1649958100000|2022-04-14 17:41:40|1109.5|1108.5|1109.3|1108.7|1109.5|1108.7|1109.3|1108.4|3
1649958110000|2022-04-14 17:41:50|1109.4|1108.4|1109.3|1108.7|1109.4|1108.7|1109.2|1108.4|2
1649958120000|2022-04-14 17:42:00|1109.8|1108.8|1109.9|1108.9|1110.1|1108.9|1109.8|1108.5|36
1649958140000|2022-04-14 17:42:20|1109.7|1109.1|1109.7|1108.7|1109.7|1109.1|1109.6|1108.6|3
1649958150000|2022-04-14 17:42:30|1109.4|1108.8|1108.7|1108.1|1109.4|1108.8|1108.7|1107.9|2
1649958160000|2022-04-14 17:42:40|1108.9|1107.9|1108.7|1107.7|1109|1107.9|1108.7|1107.5|1
1649958170000|2022-04-14 17:42:50|1108.4|1107.8|1108.3|1107.7|1108.4|1107.8|1108.3|1107.7|0
1649958180000|2022-04-14 17:43:00|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.2|1
1649958190000|2022-04-14 17:43:10|1108.3|1107.7|1108.2|1107.6|1108.4|1107.7|1108.1|1107.3|2
1649958200000|2022-04-14 17:43:20|1107.9|1107.3|1107.9|1106.9|1107.9|1107.3|1107.6|1106.9|7
1649958210000|2022-04-14 17:43:30|1107.8|1107.2|1107.8|1107.2|1107.9|1107.2|1107.7|1106.9|0
1649958220000|2022-04-14 17:43:40|1108|1107|1107.9|1106.9|1108.1|1107.1|1107.4|1106.5|5
1649958230000|2022-04-14 17:43:50|1108.3|1106.8|1107.9|1106.9|1108.4|1107.2|1107.9|1106.8|0
1649958240000|2022-04-14 17:44:00|1108|1107|1108.3|1107.3|1108.4|1107.4|1107.8|1107|5
1649958250000|2022-04-14 17:44:10|1108.2|1107.6|1108.3|1106.8|1108.3|1107.6|1108.1|1106.8|0
1649958260000|2022-04-14 17:44:20|1107.8|1107.2|1108|1106.5|1108.2|1107.3|1107.7|1106.5|0
1649958270000|2022-04-14 17:44:30|1107.8|1106.8|1107.2|1106.6|1107.8|1106.8|1107.2|1106.6|0
1649958280000|2022-04-14 17:44:40|1107.3|1106.2|1107|1106.4|1107.4|1106.4|1107|1106.2|2
1649958290000|2022-04-14 17:44:50|1107.3|1106.7|1107.4|1106.4|1107.4|1106.7|1107.2|1106.4|2
1649958300000|2022-04-14 17:45:00|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|5
1649958310000|2022-04-14 17:45:10|1106.9|1105.9|1107.7|1106.7|1107.7|1107|1106.7|1105.9|11
1649958320000|2022-04-14 17:45:20|1107.6|1107|1107.5|1106.5|1107.7|1107|1107.4|1106.4|0
1649958330000|2022-04-14 17:45:30|1107.7|1106.7|1107.6|1107|1107.7|1107|1107.5|1106.7|4
1649958340000|2022-04-14 17:45:40|1107.8|1106.8|1108.5|1107.5|1108.7|1107.8|1107.8|1106.8|2
1649958350000|2022-04-14 17:45:50|1108.3|1107.7|1109.5|1108.5|1109.5|1108.7|1108.3|1107.7|25
1649958360000|2022-04-14 17:46:00|1109.4|1108.4|1108.6|1108|1109.4|1108.5|1108.6|1107.8|2
1649958370000|2022-04-14 17:46:10|1108.8|1108.2|1108.7|1108.1|1108.8|1108.2|1108.7|1108.1|9
1649958380000|2022-04-14 17:46:20|1108.9|1107.9|1109.2|1108.6|1109.3|1108.6|1108.9|1107.9|103
1649958390000|2022-04-14 17:46:30|1109.1|1108.5|1108.8|1108.2|1109.4|1108.6|1108.8|1107.9|0
1649958400000|2022-04-14 17:46:40|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|5
1649958410000|2022-04-14 17:46:50|1108.8|1108.2|1108.8|1108.2|1109.1|1108.5|1108.7|1108|0
1649958420000|2022-04-14 17:47:00|1108.7|1108.1|1108.8|1108.2|1108.8|1108.2|1108.6|1108|6
1649958430000|2022-04-14 17:47:10|1109|1108|1109.2|1108.6|1109.5|1108.6|1109|1108|1
1649958440000|2022-04-14 17:47:20|1109.4|1108.4|1108.9|1107.9|1109.4|1108.6|1108.9|1107.9|1
1649958450000|2022-04-14 17:47:30|||||||||6
1649958460000|2022-04-14 17:47:40|1108.7|1108.1|1108.6|1108|1108.7|1108.1|1108.6|1108|0
1649958470000|2022-04-14 17:47:50|||||||||7
1649958480000|2022-04-14 17:48:00|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|0
1649958490000|2022-04-14 17:48:10|1108.6|1108|1108.8|1108.2|1108.8|1108.2|1108.6|1108|2
1649958500000|2022-04-14 17:48:20|1109.1|1108.1|1109.4|1108.4|1109.6|1109|1109.1|1108.1|12
1649958510000|2022-04-14 17:48:30|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|8
1649958520000|2022-04-14 17:48:40|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|2
1649958540000|2022-04-14 17:49:00|||||||||7
1649958550000|2022-04-14 17:49:10|1109.2|1108.2|1109.1|1108.1|1109.2|1108.2|1109.1|1108.1|0
1649958560000|2022-04-14 17:49:20|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1
1649958570000|2022-04-14 17:49:30|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|11
1649958580000|2022-04-14 17:49:40|1108.9|1108.3|1109.2|1108.6|1109.2|1108.6|1108.9|1108.1|1
1649958590000|2022-04-14 17:49:50|1109.1|1108.5|1109.1|1108.5|1109.2|1108.6|1109.1|1108.5|11
1649958600000|2022-04-14 17:50:00|1109.2|1108.6|1109.1|1108.5|1109.2|1108.6|1109.1|1108.5|2
1649958610000|2022-04-14 17:50:10|||||||||8
1649958620000|2022-04-14 17:50:20|1109.3|1108.7|1109.1|1108.5|1109.3|1108.7|1109.1|1108.5|1
1649958630000|2022-04-14 17:50:30|1109|1108.4|1109.4|1108.4|1109.4|1108.6|1108.9|1108.1|2
1649958640000|2022-04-14 17:50:40|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|0
1649958650000|2022-04-14 17:50:50|1109.2|1108.3|1108.2|1107.6|1109.2|1108.4|1108.2|1107.6|51
1649958660000|2022-04-14 17:51:00|||||||||1
1649958670000|2022-04-14 17:51:10|1108.6||1108.6||1108.6||1108.6||0
1649958680000|2022-04-14 17:51:20|||||||||8
1649958690000|2022-04-14 17:51:30|1108.3|1107.7|1108.5|1107.5|1108.5|1107.7|1108.3|1107.5|1
1649958700000|2022-04-14 17:51:40|1108.6|1107.6|1108.8|1107.8|1108.8|1107.8|1108.4|1107.6|0
1649958720000|2022-04-14 17:52:00|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|9
1649958730000|2022-04-14 17:52:10|1108.9|1108.3|1109.1|1108.1|1109.1|1108.3|1108.9|1108.1|0
1649958740000|2022-04-14 17:52:20|1108.9|1108.3|1109.3|1108.7|1109.6|1108.8|1108.9|1108.3|7
1649958760000|2022-04-14 17:52:40|||||||||9
1649958780000|2022-04-14 17:53:00|1109.6|1108.1|1108.8|1108.2|1109.6|1108.2|1108.6|1107.7|2
1649958790000|2022-04-14 17:53:10|||||||||8
1649958800000|2022-04-14 17:53:20|1108.6|1107.6|1108.5|1107.9|1108.6|1107.9|1108.4|1107.6|1
1649958810000|2022-04-14 17:53:30|1108.6|1108|1109.1|1108.5|1109.1|1108.5|1108.6|1108|1
1649958820000|2022-04-14 17:53:40|1109.3|1108.7|1109.4|1108.8|1109.4|1108.8|1109.3|1108.7|1
1649958830000|2022-04-14 17:53:50|||||||||10
1649958850000|2022-04-14 17:54:10|1109.3|1108.7|1109.4|1108.4|1109.4|1108.8|1109.3|1108.4|134
1649958860000|2022-04-14 17:54:20|||||||||2
1649958870000|2022-04-14 17:54:30|1109.2|1108.6|1109.1|1108.5|1109.2|1108.6|1109.1|1108.5|8
1649958880000|2022-04-14 17:54:40|1108.8|1107.8|1108.7|1108.1|1108.8|1108.1|1108.5|1107.5|1
1649958900000|2022-04-14 17:55:00|1108.5|1107.9|1108.6|1108|1108.7|1108.1|1108.3|1107.7|2
1649958910000|2022-04-14 17:55:10|1108.7|1108.1|1108.9|1108.3|1108.9|1108.3|1108.7|1108.1|17
1649958920000|2022-04-14 17:55:20|1109.1|1107.9|1108.9|1108.3|1109.1|1108.3|1108.9|1107.9|2
1649958930000|2022-04-14 17:55:30|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|0
1649958940000|2022-04-14 17:55:40|||||||||23
1649958950000|2022-04-14 17:55:50|1109|1108.4|1108.6|1108|1109|1108.4|1108.6|1108|27
1649958960000|2022-04-14 17:56:00|1108.5|1107.9|1108.3|1107.7|1108.5|1107.9|1108.3|1107.7|14
1649958970000|2022-04-14 17:56:10|1108.5|1107.9|1108.8|1108.2|1108.8|1108.2|1108.5|1107.9|1
1649958980000|2022-04-14 17:56:20|1108.7|1108.1|1108.5|1107.9|1108.7|1108.1|1108.5|1107.9|8
1649958990000|2022-04-14 17:56:30|1108.4|1107.8|1108|1107.4|1108.8|1108.2|1107.9|1107.3|8
1649959000000|2022-04-14 17:56:40|1108.2|1107.6|1108|1107.4|1108.2|1107.6|1108|1107.4|0
1649959010000|2022-04-14 17:56:50|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1649959020000|2022-04-14 17:57:00|||||||||8
1649959040000|2022-04-14 17:57:20|1108.3|1107.7|1108.3|1107.7|1108.5|1107.9|1108.3|1107.7|0
1649959050000|2022-04-14 17:57:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|0
1649959060000|2022-04-14 17:57:40|1108|1107.4|1108.8|1108.2|1108.8|1108.2|1108|1107.4|14
1649959070000|2022-04-14 17:57:50|||||||||1
1649959080000|2022-04-14 17:58:00|1108.7|1108.1|1108.4|1107.8|1108.7|1108.1|1108.4|1107.8|2
1649959090000|2022-04-14 17:58:10|1108.3|1107.7|1108.3|1107.7|1108.4|1107.8|1108.3|1107.7|2
1649959100000|2022-04-14 17:58:20|||||||||8
1649959110000|2022-04-14 17:58:30|1108.6|1108|1108.5|1107.9|1108.6|1108|1108.5|1107.9|4
1649959120000|2022-04-14 17:58:40|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1
1649959130000|2022-04-14 17:58:50|1108.5|1107.9|1108.8|1108.2|1108.9|1108.3|1108.5|1107.9|9
1649959140000|2022-04-14 17:59:00|1109|1108.4|1109|1108.4|1109|1108.4|1109|1108.4|0
1649959150000|2022-04-14 17:59:10|1109.2|1108.6|1109.3|1108.7|1109.3|1108.7|1109.2|1108.6|0
1649959160000|2022-04-14 17:59:20|1109.4|1108.8|1109.3|1108.3|1109.4|1108.8|1109.3|1108.3|4
1649959170000|2022-04-14 17:59:30|1109|1108.4|1109.3|1108.3|1109.3|1108.4|1109|1108.2|8
1649959180000|2022-04-14 17:59:40|1109.1|1108.5|1109.3|1108.7|1109.3|1108.7|1108.9|1108.3|0
1649959190000|2022-04-14 17:59:50|1109|1108.3|1109|1108.4|1109|1108.4|1109|1108.3|0
1649959200000|2022-04-14 18:00:00|||||||||3
1649959210000|2022-04-14 18:00:10|1109.1|1108.1|1109.2|1108.6|1109.3|1108.6|1108.8|1108.1|14
1649959230000|2022-04-14 18:00:30|||||||||5
1649959240000|2022-04-14 18:00:40|1109.1|1108.5|1109|1108.4|1109.1|1108.5|1109|1108.4|9
1649959250000|2022-04-14 18:00:50|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|2
1649959260000|2022-04-14 18:01:00|1109.1|1108.1|1108.9|1108.3|1109.2|1108.4|1108.7|1108|1
1649959270000|2022-04-14 18:01:10|1109|1108.4|1109|1108.4|1109|1108.4|1109|1108.4|0
1649959280000|2022-04-14 18:01:20|||||||||13
1649959300000|2022-04-14 18:01:40|1109.1|1108.1|1108.7|1108.1|1109.1|1108.2|1108.6|1108|10
1649959320000|2022-04-14 18:02:00|1108.8|1108.2|1108.7|1108.1|1108.8|1108.2|1108.7|1108.1|14
1649959330000|2022-04-14 18:02:10|1108.8|1108.2|1108.9|1108.3|1108.9|1108.3|1108.8|1108.2|3
1649959340000|2022-04-14 18:02:20|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|5
1649959360000|2022-04-14 18:02:40|||||||||15
1649959370000|2022-04-14 18:02:50|1108.7|1108.1|1108|1107.4|1108.7|1108.1|1108|1107.3|27
1649959380000|2022-04-14 18:03:00|1108.1|1107.5|1108.3|1107.7|1108.3|1107.7|1108|1107.4|10
1649959390000|2022-04-14 18:03:10|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|58
1649959400000|2022-04-14 18:03:20|1108.3|1107.3|1107.9|1107.3|1108.3|1107.4|1107.9|1107.3|4
1649959410000|2022-04-14 18:03:30|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|4
1649959420000|2022-04-14 18:03:40|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|3
1649959430000|2022-04-14 18:03:50|1108.2|1107.6|1108.3|1107.3|1108.3|1107.6|1108|1107.3|15
1649959440000|2022-04-14 18:04:00|1108.2|1107.6|1108.5|1107.9|1108.6|1108|1108.2|1107.4|70
1649959450000|2022-04-14 18:04:10|1108.4|1107.8|1108.6|1107.6|1108.6|1107.8|1108.4|1107.6|6
1649959460000|2022-04-14 18:04:20|1108.5|1107.9|1109|1108.4|1109|1108.4|1108.5|1107.9|0
1649959470000|2022-04-14 18:04:30|||||||||10
1649959480000|2022-04-14 18:04:40|1109.2|1108.2|1109.3|1108.3|1109.3|1108.3|1109.2|1108.2|1
1649959490000|2022-04-14 18:04:50|1109.4|1108.7|1109.4|1108.8|1109.5|1108.9|1109.4|1108.7|8
1649959500000|2022-04-14 18:05:00|1109.5|1108.9|1109.8|1109.2|1109.8|1109.2|1109|1108.2|8
1649959510000|2022-04-14 18:05:10|1109.7|1109.1|1109.7|1109.1|1109.8|1109.1|1109.7|1108.8|12
1649959520000|2022-04-14 18:05:20|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.4|1108.6|16
1649959530000|2022-04-14 18:05:30|1109.7|1108.2|1108.6|1108|1109.8|1108.6|1108.6|1108|25
1649959540000|2022-04-14 18:05:40|1108.7|1108.1|1108.6|1107.6|1108.8|1108.2|1108.4|1107.5|15
1649959550000|2022-04-14 18:05:50|1108.4|1107.8|1108.6|1107.6|1108.6|1107.8|1108.4|1107.6|3
1649959560000|2022-04-14 18:06:00|1108.5|1107.9|1108.8|1108.2|1108.8|1108.2|1108.5|1107.9|5
1649959570000|2022-04-14 18:06:10|1108.7|1108.1|1108.3|1107.7|1108.7|1108.1|1108|1107.4|5
1649959580000|2022-04-14 18:06:20|1108.5|1107.5|1108.3|1107.7|1108.7|1108.1|1108.3|1107.5|10
1649959590000|2022-04-14 18:06:30|1108.2|1107.6|1108.4|1107.8|1108.4|1107.8|1108.2|1107.6|6
1649959600000|2022-04-14 18:06:40|1108.5|1107.9|1108.4|1107.8|1108.6|1108|1108.4|1107.8|5
1649959610000|2022-04-14 18:06:50|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|14
1649959620000|2022-04-14 18:07:00|1108.4|1107.8|1108.2|1107.6|1108.4|1107.8|1108.2|1107.6|10
1649959630000|2022-04-14 18:07:10|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|0
1649959640000|2022-04-14 18:07:20|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|8
1649959650000|2022-04-14 18:07:30|1107.8|1107.2|1107.6|1107|1107.9|1107.2|1107.6|1106.9|22
1649959660000|2022-04-14 18:07:40|1107.8|1106.8|1108.1|1107.1|1108.1|1107.3|1107.8|1106.8|10
1649959670000|2022-04-14 18:07:50|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1107.8|1107.2|0
1649959680000|2022-04-14 18:08:00|1108.1|1107.5|1108.3|1107.3|1108.3|1107.5|1107.9|1107.3|12
1649959690000|2022-04-14 18:08:10|1107.7|1107.1|1107.7|1107.1|1108|1107.2|1107.7|1106.9|59
1649959700000|2022-04-14 18:08:20|1107.6|1107|1108|1107|1108|1107|1107.5|1106.7|6
1649959710000|2022-04-14 18:08:30|1108.1|1107.1|1108|1107|1108.1|1107.2|1107.8|1107|7
1649959720000|2022-04-14 18:08:40|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.6|1107|0
1649959730000|2022-04-14 18:08:50|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1106.8|9
1649959740000|2022-04-14 18:09:00|1107.8|1107.2|1107.6|1107|1108.1|1107.2|1107.6|1106.8|18
1649959750000|2022-04-14 18:09:10|1107.5|1106.9|1106.9|1106.3|1107.5|1106.9|1106.9|1106.3|10
1649959760000|2022-04-14 18:09:20|1107.6|1106.6|1107.6|1106.6|1108|1106.7|1107.5|1106.3|14
1649959770000|2022-04-14 18:09:30|1107.4|1106.8|1106.6|1106|1107.6|1106.8|1106.6|1106|9
1649959780000|2022-04-14 18:09:40|1107.5|1106.3|1107.3|1106.3|1107.5|1106.3|1106.9|1106.3|15
1649959790000|2022-04-14 18:09:50|1107.6|1106.7|1106.7|1106.1|1107.6|1106.7|1106.7|1106.1|1
1649959800000|2022-04-14 18:10:00|||||||||7
1649959810000|2022-04-14 18:10:10|1106.8|1106.2|1107.2|1106.2|1107.2|1106.4|1106.8|1106.2|7
1649959820000|2022-04-14 18:10:20|1106.5|1105.9|1106.7|1106.1|1106.8|1106.1|1106.5|1105.7|11
1649959830000|2022-04-14 18:10:30|1106.6|1106|1107.2|1105.7|1107.2|1106|1106.6|1105.7|15
1649959840000|2022-04-14 18:10:40|1106.9|1105.9|1107.1|1106.1|1107.2|1106.1|1106.9|1105.7|2
1649959850000|2022-04-14 18:10:50|1106.9|1106.3|1107.1|1106.1|1107.1|1106.3|1106.9|1106.1|1
1649959860000|2022-04-14 18:11:00|1106.9|1106.3|1107.1|1106.5|1107.3|1106.5|1106.9|1106.3|10
1649959870000|2022-04-14 18:11:10|||||||||5
1649959880000|2022-04-14 18:11:20|1106.9|1106.1|1107.1|1106.1|1107.1|1106.5|1106.9|1106.1|7
1649959890000|2022-04-14 18:11:30|1106.9|1106.3|1106.6|1106|1106.9|1106.3|1106.6|1106|7
1649959900000|2022-04-14 18:11:40|1106.8|1105.8|1106.8|1105.8|1107.1|1106.3|1106.6|1105.8|7
1649959910000|2022-04-14 18:11:50|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.6|1105.8|7
1649959920000|2022-04-14 18:12:00|1107|1105.8|1107.1|1106.5|1107.1|1106.5|1107|1105.8|9
1649959930000|2022-04-14 18:12:10|1106.9|1106.3|1106.5|1105.9|1106.9|1106.3|1106.5|1105.9|7
1649959940000|2022-04-14 18:12:20|1106.4|1105.8|1106.1|1105.5|1106.7|1106|1106.1|1105.3|2
1649959950000|2022-04-14 18:12:30|1106.3|1105.3|1106.2|1105.6|1106.7|1105.6|1106.1|1105.2|161
1649959960000|2022-04-14 18:12:40|1106.1|1105.5|1106|1105.4|1106.1|1105.5|1105.9|1105.3|11
1649959970000|2022-04-14 18:12:50|1105.9|1105.3|1106|1105.4|1106|1105.4|1105.9|1105.3|8
1649959980000|2022-04-14 18:13:00|1106.4|1105.5|1106.5|1105.5|1106.5|1105.9|1106.3|1105.3|9
1649959990000|2022-04-14 18:13:10|1106.4|1105.8|1106.6|1106|1106.6|1106|1106.2|1105.6|479
1649960000000|2022-04-14 18:13:20|1106.5|1105.9|1106.8|1106.2|1107|1106.2|1106.4|1105.8|129
1649960010000|2022-04-14 18:13:30|1106.7|1106.1|1106.7|1106.1|1106.8|1106.2|1106.5|1105.9|79
1649960020000|2022-04-14 18:13:40|1106.5|1105.9|1105.9|1105.3|1106.6|1106|1105.9|1105.3|109
1649960030000|2022-04-14 18:13:50|1106.2|1105.2|1105.1|1104.5|1106.2|1105.5|1105.1|1104.5|19
1649960040000|2022-04-14 18:14:00|1105|1104.4|1104|1103.4|1105|1104.4|1104|1103.4|91
1649960050000|2022-04-14 18:14:10|1104.1|1103.5|1103.8|1103.2|1104.3|1103.7|1103.8|1103.2|173
1649960060000|2022-04-14 18:14:20|1103.7|1103.1|1104.6|1104|1104.7|1104.1|1103.2|1102.6|84
1649960070000|2022-04-14 18:14:30|1104.4|1103.8|1103.3|1102.7|1104.7|1104.1|1103.1|1102.4|117
1649960080000|2022-04-14 18:14:40|1103.1|1102.5|1102.7|1102.1|1103.3|1102.7|1102.1|1101.3|170
1649960090000|2022-04-14 18:14:50|1102.6|1102|1102.5|1101.9|1102.6|1102|1101.9|1101.3|231
1649960100000|2022-04-14 18:15:00|1102.7|1102.1|1102.9|1102.3|1102.9|1102.3|1102.5|1101.9|80
1649960110000|2022-04-14 18:15:10|1103|1102.4|1103.4|1102.8|1103.6|1103|1103|1102.3|27
1649960120000|2022-04-14 18:15:20|1103.3|1102.7|1102.7|1102.1|1103.5|1102.7|1102.7|1102.1|9
1649960130000|2022-04-14 18:15:30|1102.9|1102.3|1102.6|1102|1102.9|1102.3|1102.3|1101.5|17
1649960140000|2022-04-14 18:15:40|1102.5|1101.9|1102|1101.4|1102.6|1102|1102|1101.4|15
1649960150000|2022-04-14 18:15:50|1102.2|1101.6|1102.5|1101.5|1102.5|1101.6|1102.1|1101.4|13
1649960160000|2022-04-14 18:16:00|1102.7|1102.1|1102.8|1102.2|1102.8|1102.2|1102|1101.4|13
1649960170000|2022-04-14 18:16:10|1102.9|1102.3|1102.9|1102.3|1103|1102.3|1102.7|1102|9
1649960180000|2022-04-14 18:16:20|1103|1102.4|1103.1|1102.5|1103.1|1102.5|1103|1102.4|4
1649960190000|2022-04-14 18:16:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|10
1649960200000|2022-04-14 18:16:40|1103.4|1102.8|1103.5|1102.9|1103.5|1102.9|1103.4|1102.8|7
1649960210000|2022-04-14 18:16:50|1103.6|1103|1103.4|1102.8|1103.7|1103.1|1103.4|1102.8|6
1649960220000|2022-04-14 18:17:00|1103.5|1102.9|1103.7|1103.1|1103.8|1103.2|1103.5|1102.7|0
1649960230000|2022-04-14 18:17:10|1104|1103.4|1104.5|1103.9|1104.5|1103.9|1104|1103.4|11
1649960240000|2022-04-14 18:17:20|1104.7|1104.1|1104.8|1104.2|1104.8|1104.2|1104.5|1103.9|9
1649960250000|2022-04-14 18:17:30|1103.7|1102.7|1103.5|1102.9|1103.7|1103.1|1103.5|1102.7|7
1649960260000|2022-04-14 18:17:40|1103.4|1102.8|1102.8|1102.2|1103.6|1103|1102.8|1102.2|14
1649960270000|2022-04-14 18:17:50|1102.7|1102.1|1102.8|1102.2|1102.8|1102.2|1102.6|1102|7
1649960280000|2022-04-14 18:18:00|1102.7|1102.1|1102.7|1102.1|1102.8|1102.2|1102.7|1102.1|16
1649960290000|2022-04-14 18:18:10|1102.6|1102|1102.7|1102.1|1102.8|1102.2|1102.4|1101.7|6
1649960300000|2022-04-14 18:18:20|1102.8|1102.2|1102.2|1101.6|1102.8|1102.2|1102.2|1101.6|17
1649960310000|2022-04-14 18:18:30|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|12
1649960320000|2022-04-14 18:18:40|1102.1|1101.5|1102.8|1101.8|1102.8|1101.8|1102|1101.4|5
1649960330000|2022-04-14 18:18:50|1102.3|1101.7|1102.6|1101.6|1102.6|1101.7|1102.3|1101.6|4
1649960340000|2022-04-14 18:19:00|1102.9|1101.4|1102.8|1101.8|1102.9|1101.8|1102.6|1101.4|0
1649960350000|2022-04-14 18:19:10|1102.7|1102.1|1102.8|1102.2|1103.4|1102.3|1102.4|1101.5|5
1649960360000|2022-04-14 18:19:20|1103.1|1102.5|1103.3|1102.3|1103.4|1102.7|1103.1|1102.3|11
1649960370000|2022-04-14 18:19:30|1103.1|1102.5|1101.7|1101.1|1103.2|1102.5|1101.5|1100.4|12
1649960380000|2022-04-14 18:19:40|1102|1101|1102.1|1101.5|1102.4|1101.5|1101.7|1100.8|29
1649960390000|2022-04-14 18:19:50|1102.3|1101.3|1103|1102|1103.3|1102.4|1102.1|1101.1|23
1650240000000|2022-04-18 00:00:00|1109.9|1108.4|1109.7|1108.2|1109.9|1108.4|1109.4|1107.9|10
1650240010000|2022-04-18 00:00:10|1110.7|1109.2|1111.8|1110.3|1111.8|1110.3|1109.4|1107.9|2
1650240020000|2022-04-18 00:00:20|1111.6|1110.1|1112.9|1111.4|1113.3|1112.1|1111.6|1110.1|2
1650240030000|2022-04-18 00:00:30|1112.8|1111.3|1116.2|1115.6|1116.2|1115.6|1112.7|1111.2|12
1650240040000|2022-04-18 00:00:40|1116.3|1115.7|1115.3|1113.8|1117.1|1115.9|1115.1|1113.6|17
1650240050000|2022-04-18 00:00:50|1114.9|1113.4|1114.5|1113|1115.1|1113.6|1112.7|1111.2|6
1650240060000|2022-04-18 00:01:00|1114.3|1112.8|1114.5|1113|1114.5|1113|1114.3|1112.8|10
1650240070000|2022-04-18 00:01:10|||||||||1
1650240080000|2022-04-18 00:01:20|1114.4|1112.9|1114.4|1112.9|1114.5|1113|1114.3|1112.8|1
1650240090000|2022-04-18 00:01:30|1114.5|1113|1116.9|1115.4|1116.9|1115.4|1114.5|1113|2
1650240100000|2022-04-18 00:01:40|1117|1115.5|1117.8|1116.3|1117.8|1116.3|1117|1115.5|1
1650240110000|2022-04-18 00:01:50|1117.7|1116.2|1117.3|1115.8|1118.4|1117.3|1117.3|1115.8|6
1650240120000|2022-04-18 00:02:00|1117|1115.5|1117|1115.5|1117.2|1116.2|1116.7|1115.4|0
1650240130000|2022-04-18 00:02:10|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|20
1650240140000|2022-04-18 00:02:20|1117.2|1115.7|1117.1|1115.6|1117.4|1115.9|1117.1|1115.6|1
1650240160000|2022-04-18 00:02:40|1117.3|1115.8|1117.3|1115.8|1117.4|1115.9|1117.3|1115.8|2
1650240170000|2022-04-18 00:02:50|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1650240180000|2022-04-18 00:03:00|1117.3|1115.8|1115.4|1113.9|1117.3|1115.8|1115.4|1113.9|2
1650240190000|2022-04-18 00:03:10|1114.4|1113.8|1114.9|1113.4|1115.4|1113.9|1114.4|1113.4|5
1650240210000|2022-04-18 00:03:30|1115|1113.5|1114|1113|1115.1|1113.6|1114|1113|1
1650240220000|2022-04-18 00:03:40|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|3
1650240240000|2022-04-18 00:04:00|1113.3|1112.3|1112.9|1111.4|1113.3|1112.3|1112.3|1111.4|4
1650240260000|2022-04-18 00:04:20|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1
1650240270000|2022-04-18 00:04:30|1112.4|1110.9|1111.9|1110.4|1112.4|1110.9|1111.8|1110.3|0
1650240280000|2022-04-18 00:04:40|1111.8|1110.3|1111.8|1110.3|1112|1110.5|1111.8|1110.3|0
1650240290000|2022-04-18 00:04:50|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|0
1650240300000|2022-04-18 00:05:00|1111.5|1110|1112|1110.5|1112.1|1110.6|1111.5|1110|1
1650240310000|2022-04-18 00:05:10|1112.1|1110.6|1112|1110.5|1112.1|1110.6|1112|1110.5|0
1650240320000|2022-04-18 00:05:20|1112.1|1110.6|1110.8|1109.8|1112.1|1110.9|1110.8|1109.8|6
1650240330000|2022-04-18 00:05:30|1110.1|1109.1|1110.8|1109.3|1110.8|1109.3|1110.1|1109.1|7
1650240340000|2022-04-18 00:05:40|1110.6|1109.6|1110.8|1109.3|1110.8|1109.6|1110.6|1109.1|0
1650240350000|2022-04-18 00:05:50|1110.4|1109.8|1112.1|1110.6|1112.1|1111.1|1110.4|1109.3|1
1650240360000|2022-04-18 00:06:00|1112.4|1111.8|1112.5|1111|1112.9|1111.8|1112.4|1111|2
1650240370000|2022-04-18 00:06:10|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650240380000|2022-04-18 00:06:20|1111.9|1110.4|1111.5|1110|1111.9|1110.4|1111.5|1110|0
1650240390000|2022-04-18 00:06:30|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|0
1650240400000|2022-04-18 00:06:40|1111|1110.4|1111.4|1109.9|1111.4|1110.4|1111|1109.9|0
1650240410000|2022-04-18 00:06:50|1110.9|1110.3|1111|1109.5|1111.1|1110.3|1110.9|1109.5|0
1650240440000|2022-04-18 00:07:20|1111.4|1109.9|1111.3|1110.7|1111.4|1110.7|1111|1109.9|2
1650240450000|2022-04-18 00:07:30|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|0
1650240460000|2022-04-18 00:07:40|1111.6|1111|1112.9|1111.4|1112.9|1111.4|1111.6|1111|2
1650240470000|2022-04-18 00:07:50|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650240480000|2022-04-18 00:08:00|1112.9|1111.4|1113.1|1111.6|1113.1|1111.6|1112.9|1111.4|0
1650240490000|2022-04-18 00:08:10|1112.7|1112.1|1113.5|1112|1113.5|1112.1|1112.7|1112|1
1650240510000|2022-04-18 00:08:30|1113.9|1112.4|1113.9|1112.4|1113.9|1112.8|1113.8|1112.4|0
1650240520000|2022-04-18 00:08:40|1113.7|1112.7|1113.5|1112.5|1114|1112.7|1113.4|1112.4|0
1650240530000|2022-04-18 00:08:50|1113.3|1112.7|1113|1111.5|1113.4|1112.8|1113|1111.5|2
1650240550000|2022-04-18 00:09:10|1113.1|1111.6|1113.3|1111.8|1113.4|1111.9|1113.1|1111.6|0
1650240560000|2022-04-18 00:09:20|1113.4|1111.9|1113.8|1112.3|1114|1112.5|1113.4|1111.9|0
1650240570000|2022-04-18 00:09:30|1113.5|1112|1113.3|1111.8|1113.5|1112|1113.3|1111.8|0
1650240600000|2022-04-18 00:10:00|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|1
1650240610000|2022-04-18 00:10:10|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1650240620000|2022-04-18 00:10:20|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|0
1650240630000|2022-04-18 00:10:30|1113.4|1111.9|1112.5|1111.5|1113.4|1111.9|1112.4|1111.4|1
1650240640000|2022-04-18 00:10:40|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|4
1650240650000|2022-04-18 00:10:50|1113.8|1112.3|1113.9|1112.4|1113.9|1112.4|1113.8|1112.3|0
1650240660000|2022-04-18 00:11:00|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1650240700000|2022-04-18 00:11:40|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1650240710000|2022-04-18 00:11:50|1114.5|1113|1114.4|1112.9|1114.5|1113|1114.4|1112.9|0
1650240720000|2022-04-18 00:12:00|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.5|1113|2
1650240730000|2022-04-18 00:12:10|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1650240740000|2022-04-18 00:12:20|1113.8|1113.2|1113.4|1112.8|1114.4|1113.2|1113.4|1112.6|6
1650240750000|2022-04-18 00:12:30|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1650240760000|2022-04-18 00:12:40|1113.7|1112.7|1113.9|1112.4|1114|1112.7|1113.7|1112.4|1
1650240770000|2022-04-18 00:12:50|1113.8|1112.3|1114|1112.5|1114|1112.5|1113.8|1112.3|0
1650240780000|2022-04-18 00:13:00|1113.8|1112.8|1113.6|1113|1113.8|1113.1|1113.6|1112.8|1
1650240790000|2022-04-18 00:13:10|1113.7|1113.1|1113.7|1112.2|1113.8|1113.1|1113.3|1112.2|3
1650240800000|2022-04-18 00:13:20|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1650240810000|2022-04-18 00:13:30|1113.3|1112.3|1113.6|1112.6|1113.6|1112.7|1113.3|1112.3|0
1650240820000|2022-04-18 00:13:40|1113.8|1112.8|1113.8|1112.8|1113.8|1113.1|1113.7|1112.8|2
1650240840000|2022-04-18 00:14:00|1113.7|1113.1|1113.3|1112.3|1113.9|1113.1|1113.1|1112.3|1
1650240850000|2022-04-18 00:14:10|1113|1112.4|1113|1112|1113.1|1112.4|1113|1112|0
1650240860000|2022-04-18 00:14:20|1112.9|1112.3|1113.8|1112.3|1113.8|1112.3|1112.9|1112.3|1
1650240870000|2022-04-18 00:14:30|1114|1112.8|1114|1112.5|1114|1112.8|1114|1112.5|1
1650240890000|2022-04-18 00:14:50|1113.7|1113.1|1113.8|1112.8|1113.8|1113.1|1113.7|1112.8|0
1650240900000|2022-04-18 00:15:00|1112.9|1112.3|1113.8|1112.3|1113.8|1112.3|1112.9|1112|0
1650240910000|2022-04-18 00:15:10|1113.6|1112.1|1113.8|1112.8|1113.8|1112.8|1113.6|1112.1|1
1650240940000|2022-04-18 00:15:40|1113.6|1113|1113.7|1113.1|1113.7|1113.1|1113.6|1113|0
1650240950000|2022-04-18 00:15:50|1114.4|1113.4|1114.8|1113.3|1114.8|1113.4|1114.4|1113.2|1
1650240960000|2022-04-18 00:16:00|1114.5|1113.5|1114.3|1112.8|1114.6|1113.5|1114.3|1112.8|0
1650240980000|2022-04-18 00:16:20|1114|1113|1114.4|1112.9|1114.4|1113|1114|1112.8|0
1650240990000|2022-04-18 00:16:30|1114.3|1112.8|1114.4|1112.9|1114.4|1113|1114|1112.8|0
1650241010000|2022-04-18 00:16:50|1115|1113.5|1114.9|1113.4|1115|1113.5|1114.9|1113.4|1
1650241020000|2022-04-18 00:17:00|1114.6|1113.1|1114.4|1113.4|1114.8|1114.2|1114.4|1113.1|0
1650241030000|2022-04-18 00:17:10|1113.8|1113.2|1114.5|1113|1114.5|1113.2|1113.8|1112.8|0
1650241040000|2022-04-18 00:17:20|1114.6|1113.1|1114.8|1113.3|1114.8|1113.3|1114.6|1113.1|0
1650241050000|2022-04-18 00:17:30|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1650241080000|2022-04-18 00:18:00|1114.6|1113.1|1114.8|1113.3|1114.8|1113.3|1114.6|1113.1|0
1650241120000|2022-04-18 00:18:40|1114.9|1113.4|1115.5|1114|1115.6|1114.1|1114.8|1113.4|1
1650241130000|2022-04-18 00:18:50|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650241160000|2022-04-18 00:19:20|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|5
1650241180000|2022-04-18 00:19:40|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|0
1650241190000|2022-04-18 00:19:50|1115.6|1114.1|1115.9|1114.4|1116.2|1114.7|1115.6|1114.1|1
1650241200000|2022-04-18 00:20:00|1115.8|1114.3|1115.9|1114.4|1115.9|1114.4|1115.8|1114.3|1
1650241220000|2022-04-18 00:20:20|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1650241230000|2022-04-18 00:20:30|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1650241290000|2022-04-18 00:21:30|1115.8|1114.3|1116.1|1114.6|1116.1|1114.6|1115.8|1114.3|0
1650241320000|2022-04-18 00:22:00|1116|1114.5|1116.1|1114.6|1116.1|1114.6|1116|1114.5|0
1650241350000|2022-04-18 00:22:30|1115.9|1115.1|1115.9|1115.3|1115.9|1115.3|1115.9|1115.1|3
1650241370000|2022-04-18 00:22:50|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|0
1650241380000|2022-04-18 00:23:00|1115.6|1115|1116.1|1114.6|1116.1|1115|1115.6|1114.6|0
1650241390000|2022-04-18 00:23:10|1115.9|1114.9|1116.1|1114.6|1116.1|1114.9|1115.9|1114.6|2
1650241480000|2022-04-18 00:24:40|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1
1650241490000|2022-04-18 00:24:50|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|0
1650241500000|2022-04-18 00:25:00|1116.2|1115.5|1116.4|1114.9|1116.5|1115.6|1116.2|1114.9|1
1650241510000|2022-04-18 00:25:10|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|0
1650241520000|2022-04-18 00:25:20|1116.5|1115|1116.3|1115.3|1116.5|1115.3|1116.3|1115|1
1650241530000|2022-04-18 00:25:30|1116.1|1115.1|1115.9|1115.3|1116.1|1115.3|1115.9|1115.1|1
1650241540000|2022-04-18 00:25:40|1116|1115|1116.1|1115.1|1116.1|1115.1|1116|1115|1
1650241550000|2022-04-18 00:25:50|1116.3|1114.8|1116.3|1115.3|1116.5|1115.3|1116|1114.8|0
1650241560000|2022-04-18 00:26:00|1116.1|1115.1|1116.5|1115|1116.5|1115.1|1116.1|1114.9|0
1650241590000|2022-04-18 00:26:30|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|3
1650241600000|2022-04-18 00:26:40||1115.6||1115.6||1115.6||1115.6|0
1650241620000|2022-04-18 00:27:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1
1650241630000|2022-04-18 00:27:10|1116.7|1116.1|1116.9|1115.9|1116.9|1116.1|1116.7|1115.9|6
1650241640000|2022-04-18 00:27:20|||||||||2
1650241650000|2022-04-18 00:27:30|||||||||1
1650241670000|2022-04-18 00:27:50|||||||||1
1650241700000|2022-04-18 00:28:20|||||||||1
1650241720000|2022-04-18 00:28:40|1116.7|1116.1|1116.6|1115.6|1116.7|1116.1|1116.6|1115.6|0
1650241730000|2022-04-18 00:28:50|1116.4|1115.8|1116.3|1115.7|1116.4|1115.8|1116.3|1115.7|0
1650241740000|2022-04-18 00:29:00|1116.5|1115.5|1116.3|1114.8|1116.5|1115.6|1115.3|1114.5|0
1650241760000|2022-04-18 00:29:20|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|0
1650241770000|2022-04-18 00:29:30|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|0
1650241790000|2022-04-18 00:29:50|1116.1|1115.1|1115.9|1115.3|1116.1|1115.3|1115.9|1115.1|0
1650241810000|2022-04-18 00:30:10|1115.8|1115.2|1116.5|1115|1116.5|1115.2|1115.8|1115|1
1650241820000|2022-04-18 00:30:20|1116.4|1114.9|1116.6|1115.1|1116.8|1115.3|1116.4|1114.9|2
1650241840000|2022-04-18 00:30:40|1116.8|1115.3|1116.6|1115.1|1116.8|1115.3|1116.6|1115.1|0
1650241850000|2022-04-18 00:30:50|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1650241870000|2022-04-18 00:31:10|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|0
1650241920000|2022-04-18 00:32:00|1116.4|1115.4|1116.8|1115.8|1116.8|1115.8|1116.4|1115.4|0
1650241960000|2022-04-18 00:32:40|1116.7|1116.1|1116.8|1115.8|1116.9|1116.1|1116.7|1115.8|0
1650241970000|2022-04-18 00:32:50|1116.9|1115.9|1116.9|1115.9|1117|1115.9|1116.9|1115.5|1
1650241980000|2022-04-18 00:33:00|1117.1|1115.6|1116.9|1115.9|1117.1|1115.9|1116.8|1115.5|0
1650242010000|2022-04-18 00:33:30|1117.1|1115.6|1116.9|1115.9|1117.1|1115.9|1116.9|1115.5|0
1650242030000|2022-04-18 00:33:50|1117.1|1115.6|1116.8|1115.8|1117.1|1115.8|1116.8|1115.6|0
1650242040000|2022-04-18 00:34:00|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|0
1650242110000|2022-04-18 00:35:10|1116.7|1116.1|1116.9|1115.9|1116.9|1116.2|1116.7|1115.9|0
1650242130000|2022-04-18 00:35:30|1116.7|1116.1|1116.9|1115.9|1116.9|1116.1|1116.7|1115.9|0
1650242140000|2022-04-18 00:35:40|1116.6|1115.6|1116.7|1116.1|1116.8|1116.1|1116.6|1115.6|2
1650242160000|2022-04-18 00:36:00|1116.6|1115.6|1116.7|1116.1|1116.8|1116.1|1116.6|1115.6|3
1650242180000|2022-04-18 00:36:20|1116.6|1116|1117|1116|1117|1116|1116.6|1116|1
1650242210000|2022-04-18 00:36:50|1116.1|1115.5|1116.8|1115.3|1117|1115.6|1116.1|1115.3|12
1650242220000|2022-04-18 00:37:00|1116.1|1115.5|1116.8|1115.3|1116.9|1115.8|1115.9|1115.3|4
1650242230000|2022-04-18 00:37:10|1116.6|1115.1|1116.3|1115.3|1116.6|1115.3|1116.3|1115.1|0
1650242240000|2022-04-18 00:37:20|1115.3|1113.8|1115|1114|1115.4|1114|1115|1113.8|3
1650242250000|2022-04-18 00:37:30|1113.9|1112.4|1113.4|1112.8|1114.5|1113|1113.3|1112.4|9
1650242270000|2022-04-18 00:37:50|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1650242280000|2022-04-18 00:38:00|1113.2|1112.6|1112.8|1112.2|1113.2|1112.6|1112.8|1112.1|1
1650242290000|2022-04-18 00:38:10|1113.1|1112.5|1113.5|1112.5|1113.5|1112.7|1113|1112.4|1
1650242300000|2022-04-18 00:38:20|1113.3|1112.7|1113.9|1112.4|1113.9|1112.7|1113.3|1112.3|0
1650242320000|2022-04-18 00:38:40|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|0
1650242340000|2022-04-18 00:39:00|1113.9|1112.4|1113.6|1112.1|1113.9|1112.5|1113.1|1112.1|1
1650242350000|2022-04-18 00:39:10|1113.2|1112.6|1113.3|1112.3|1113.3|1112.6|1113.2|1112.3|2
1650242360000|2022-04-18 00:39:20|1113.1|1112.1|1113.3|1112.3|1113.3|1112.3|1113.1|1112.1|0
1650242380000|2022-04-18 00:39:40|1113.2|1112.6|1114.3|1112.8|1114.4|1112.9|1113.2|1112.6|1
1650242390000|2022-04-18 00:39:50|1113.8||1113.8||1113.8||1113.8||0
1650242400000|2022-04-18 00:40:00|1114.1|1112.6|1113.9|1112.9|1114.1|1113.1|1113.5|1112.6|0
1650242420000|2022-04-18 00:40:20|1113.7|1113.1|1113.8|1113.2|1113.8|1113.2|1113.7|1113.1|0
1650242430000|2022-04-18 00:40:30|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|0
1650242470000|2022-04-18 00:41:10|1114.3|1113.3|1114.1|1113.1|1114.3|1113.3|1114.1|1113.1|0
1650242480000|2022-04-18 00:41:20|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1650242490000|2022-04-18 00:41:30|1114.1|1113.1|1114.3|1113.3|1114.3|1113.3|1114.1|1113.1|0
1650242500000|2022-04-18 00:41:40|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|0
1650242510000|2022-04-18 00:41:50|1114.1|1113.5|1114.7|1113.2|1114.7|1113.5|1114|1113.1|35
1650242550000|2022-04-18 00:42:30|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1650242570000|2022-04-18 00:42:50|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1650242590000|2022-04-18 00:43:10|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|0
1650242610000|2022-04-18 00:43:30|1114|1113.4|1114.6|1113.1|1114.6|1113.4|1113.8|1113.1|1
1650242670000|2022-04-18 00:44:30|1113.8|1113.2|1113.9|1112.4|1114.3|1113.2|1113.8|1112.4|1
1650242690000|2022-04-18 00:44:50|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1650242700000|2022-04-18 00:45:00|1113.9|1112.4|1113.8|1112.3|1113.9|1112.6|1113.2|1112.3|0
1650242710000|2022-04-18 00:45:10|1112.9|1112.2|1113.7|1112.2|1113.7|1112.2|1112.9|1112.2|0
1650242730000|2022-04-18 00:45:30|1113.6|1112.1|1113.9|1112.4|1113.9|1112.4|1113.6|1112.1|0
1650242740000|2022-04-18 00:45:40|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.7|1112.2|0
1650242750000|2022-04-18 00:45:50|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650242790000|2022-04-18 00:46:30|1113.6|1112.1|1113.4|1111.9|1113.6|1112.1|1113.3|1111.8|0
1650242800000|2022-04-18 00:46:40|1113.2|1112.2|1113.8|1112.3|1113.8|1112.3|1113.2|1112|0
1650242810000|2022-04-18 00:46:50|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1
1650242820000|2022-04-18 00:47:00|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650242830000|2022-04-18 00:47:10|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1650242880000|2022-04-18 00:48:00|1113.9||1113.9||1113.9||1113.9||1
1650242890000|2022-04-18 00:48:10|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1650242910000|2022-04-18 00:48:30|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1650242960000|2022-04-18 00:49:20|1113.9|1112.9|1114.3|1112.8|1114.3|1112.9|1113.9|1112.8|0
1650243000000|2022-04-18 00:50:00|1114|1113|1113.4|1112.8|1114|1113|1113.4|1112.8|0
1650243070000|2022-04-18 00:51:10|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1650243080000|2022-04-18 00:51:20|1113.2|1112.6|1113.7|1112.2|1113.7|1112.6|1113.1|1112.2|1
1650243110000|2022-04-18 00:51:50|1114.1|1112.6|1114.2|1112.7|1114.2|1113.5|1114.1|1112.6|0
1650243120000|2022-04-18 00:52:00|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1650243160000|2022-04-18 00:52:40|1113.9|1112.4|1113.5|1112.9|1113.9|1112.9|1113.5|1112.4|0
1650243220000|2022-04-18 00:53:40|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1650243270000|2022-04-18 00:54:30|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1
1650243300000|2022-04-18 00:55:00|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|0
1650243310000|2022-04-18 00:55:10|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1650243340000|2022-04-18 00:55:40|1113.9|1113.3|1113.9|1112.9|1113.9|1113.3|1113.9|1112.9|0
1650243380000|2022-04-18 00:56:20|1114.2|1113.3|1114.1|1113.5|1114.3|1113.5|1114.1|1113.2|0
1650243410000|2022-04-18 00:56:50|1114.3|1113.3|1114.4|1113.4|1114.4|1113.4|1114.3|1113.3|0
1650243420000|2022-04-18 00:57:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.5|1114.1|1113.3|0
1650243430000|2022-04-18 00:57:10|1114.1|1113.5|1114.3|1113.3|1114.3|1113.5|1114.1|1113.3|0
1650243460000|2022-04-18 00:57:40|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|0
1650243470000|2022-04-18 00:57:50|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1
1650243480000|2022-04-18 00:58:00|1114.3|1113.3|1114.7|1113.2|1114.7|1113.3|1114.3|1113.1|12
1650243490000|2022-04-18 00:58:10|1114.5|1113.9|1114.8|1113.8|1114.8|1113.9|1114.5|1113.7|0
1650243500000|2022-04-18 00:58:20|1115.3||1115.3||1115.3||1115.3||0
1650243510000|2022-04-18 00:58:30|1115.2|1114.2|1114.9|1113.4|1115.4|1114.2|1114.9|1113.4|2
1650243540000|2022-04-18 00:59:00|||||||||1
1650243550000|2022-04-18 00:59:10|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1650243640000|2022-04-18 01:00:40|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.1|1113.6|0
1650243650000|2022-04-18 01:00:50||1114.6||1114.6||1114.6||1114.6|1
1650243660000|2022-04-18 01:01:00|1115.4|1114.4|1115.6|1114.6|1115.6|1114.6|1115.4|1114.4|1
1650243710000|2022-04-18 01:01:50|1115.4|1114.8|1116.6|1115.1|1116.6|1115.1|1115.4|1114.4|0
1650243730000|2022-04-18 01:02:10|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|0
1650243790000|2022-04-18 01:03:10|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|0
1650243800000|2022-04-18 01:03:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1650243830000|2022-04-18 01:03:50|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|0
1650243840000|2022-04-18 01:04:00|1116.5|1115.5|1118.1|1116.6|1118.1|1116.6|1116.5|1115.5|12
1650243870000|2022-04-18 01:04:30|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|0
1650243910000|2022-04-18 01:05:10|1118|1117|1118|1117.4|1118|1117.4|1118|1117|1
1650243920000|2022-04-18 01:05:20|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|0
1650243930000|2022-04-18 01:05:30|||||||||3
1650243940000|2022-04-18 01:05:40|1119.1|1117.6|1119.7|1118.7|1119.7|1118.7|1119.1|1117.6|1
1650243960000|2022-04-18 01:06:00|1119.6|1119|1117.4|1115.9|1119.7|1119.1|1117.4|1115.9|2
1650243970000|2022-04-18 01:06:10|1117.7|1116.2|1117.6|1116.1|1117.7|1116.2|1117.6|1116.1|0
1650243990000|2022-04-18 01:06:30|1117.7|1116.2|1117.9|1116.4|1118.1|1116.6|1117.7|1116.2|1
1650244000000|2022-04-18 01:06:40|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|0
1650244050000|2022-04-18 01:07:30|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|0
1650244060000|2022-04-18 01:07:40|1117.7|1116.7|1117.5|1116.9|1117.7|1116.9|1117.4|1116.7|0
1650244070000|2022-04-18 01:07:50|1117|1116|1117.1|1116.5|1117.1|1116.5|1116.9|1115.9|4
1650244080000|2022-04-18 01:08:00|1117.5|1116.9|1117.5|1116.9|1117.6|1116.9|1117.5|1116.6|1
1650244100000|2022-04-18 01:08:20|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|0
1650244130000|2022-04-18 01:08:50|1117.7|1117.1|1117.8|1117.2|1117.8|1117.2|1117.7|1117.1|1
1650244140000|2022-04-18 01:09:00|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|0
1650244160000|2022-04-18 01:09:20|1117.6|1117|1118.2|1117.2|1118.2|1117.2|1117.6|1117|2
1650244180000|2022-04-18 01:09:40|1117.8||1117.8||1117.8||1117.8||0
1650244190000|2022-04-18 01:09:50|1117.9|1116.9|1118.3|1116.8|1118.3|1116.9|1117.9|1116.7|0
1650244220000|2022-04-18 01:10:20|1118|1117|1118|1117|1118|1117|1118|1117|0
1650244240000|2022-04-18 01:10:40|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|0
1650244260000|2022-04-18 01:11:00|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|0
1650244280000|2022-04-18 01:11:20|1117.8|1117.2|1117.9|1117.3|1117.9|1117.3|1117.8|1117.2|1
1650244290000|2022-04-18 01:11:30|1118|1117.4|1118.2|1117.2|1118.2|1117.4|1118|1117.2|1
1650244310000|2022-04-18 01:11:50|1118.1|1117.5|1118.8|1117.3|1118.8|1117.5|1118.1|1117.1|0
1650244320000|2022-04-18 01:12:00|1118.9|1117.4|1119.3|1117.8|1119.3|1118.5|1118.9|1117.4|1
1650244360000|2022-04-18 01:12:40|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1650244370000|2022-04-18 01:12:50|1119|1118|1119.2|1118.2|1119.2|1118.2|1119|1118|0
1650244390000|2022-04-18 01:13:10|1119|1118.4|1119.3|1118.3|1119.3|1118.4|1119|1118|0
1650244400000|2022-04-18 01:13:20|1119.5|1118|1119.4|1117.9|1119.5|1118|1119.4|1117.9|0
1650244420000|2022-04-18 01:13:40|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1650244430000|2022-04-18 01:13:50|1119.4|1117.9|1119.3|1118.3|1119.4|1118.3|1119.2|1117.9|0
1650244440000|2022-04-18 01:14:00|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|3
1650244460000|2022-04-18 01:14:20|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|5
1650244470000|2022-04-18 01:14:30|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|4
1650244480000|2022-04-18 01:14:40|1121.3|1119.8|1120.4|1118.9|1121.3|1119.8|1120.4|1118.9|1
1650244490000|2022-04-18 01:14:50|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|3
1650244540000|2022-04-18 01:15:40|1121|1119.5|1120.8|1119.3|1121.2|1119.7|1119.9|1118.9|0
1650244590000|2022-04-18 01:16:30|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1650244600000|2022-04-18 01:16:40|1120.5|1119|1120.6|1119.1|1120.7|1119.2|1120.5|1119|4
1650244610000|2022-04-18 01:16:50|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1650244620000|2022-04-18 01:17:00|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1650244630000|2022-04-18 01:17:10|1120.7|1119.2|1121.2|1119.7|1121.2|1120.2|1120.7|1119.2|4
1650244660000|2022-04-18 01:17:40|1121.6|1120.1|1122.4|1120.9|1122.4|1120.9|1121.6|1120.1|4
1650244680000|2022-04-18 01:18:00|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1650244710000|2022-04-18 01:18:30|1122.4|1120.9|1122.1|1120.6|1122.4|1120.9|1122.1|1120.6|1
1650244750000|2022-04-18 01:19:10|1122|1120.5|1121.8|1120.3|1122|1120.5|1121.8|1120.3|1
1650244760000|2022-04-18 01:19:20|1121.7|1120.2|1121.6|1120.1|1121.7|1120.2|1121.6|1120.1|0
1650244770000|2022-04-18 01:19:30|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1650244790000|2022-04-18 01:19:50|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1650244800000|2022-04-18 01:20:00|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1650244810000|2022-04-18 01:20:10|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1650244820000|2022-04-18 01:20:20|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1650244840000|2022-04-18 01:20:40|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1650244850000|2022-04-18 01:20:50|1121.2|1119.8|1121.3|1119.8|1121.3|1120.1|1121.1|1119.8|0
1650244880000|2022-04-18 01:21:20|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1650244910000|2022-04-18 01:21:50|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1650244920000|2022-04-18 01:22:00|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|2
1650244930000|2022-04-18 01:22:10|1121.6|1120.1|1121.4|1119.9|1122|1120.5|1121.4|1119.9|0
1650244960000|2022-04-18 01:22:40|1121.5|1120|1121.9|1120.4|1121.9|1120.4|1121.5|1120|1
1650244990000|2022-04-18 01:23:10|1121.5|1120.9|1121.3|1119.8|1122|1120.9|1121.3|1119.8|1
1650245020000|2022-04-18 01:23:40|1121.4|1119.9|1121.6|1120.1|1121.6|1120.1|1121.4|1119.9|0
1650245070000|2022-04-18 01:24:30|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1650245100000|2022-04-18 01:25:00|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1650245150000|2022-04-18 01:25:50|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1650245160000|2022-04-18 01:26:00|1121.1|1120.1|1121.2|1119.7|1121.3|1120.1|1121.1|1119.7|0
1650245170000|2022-04-18 01:26:10|1121.4|1119.9|1121.6|1120.1|1121.6|1120.1|1121.3|1119.8|0
1650245190000|2022-04-18 01:26:30|1121.3|1119.8|1121.2|1119.7|1121.3|1119.8|1121.2|1119.7|0
1650245220000|2022-04-18 01:27:00|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.7|1120.2|0
1650245230000|2022-04-18 01:27:10|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1650245240000|2022-04-18 01:27:20|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1650245250000|2022-04-18 01:27:30|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1650245260000|2022-04-18 01:27:40|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.7|1120.2|0
1650245290000|2022-04-18 01:28:10|1121.3|1120.7|1121.7|1120.2|1121.7|1120.7|1121.3|1120|0
1650245300000|2022-04-18 01:28:20|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1650245340000|2022-04-18 01:29:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1650245350000|2022-04-18 01:29:10|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1650245370000|2022-04-18 01:29:30|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.3|1119.8|0
1650245380000|2022-04-18 01:29:40|1121.5|1120|1121.2|1119.7|1121.5|1120|1121.2|1119.7|0
1650245460000|2022-04-18 01:31:00|1121.1|1119.6|1120.8|1119.3|1121.1|1119.6|1120.7|1119.2|4
1650245480000|2022-04-18 01:31:20|1120.7|1119.2|1120.8|1119.3|1120.8|1119.3|1120.7|1119.2|0
1650245490000|2022-04-18 01:31:30|1120.7|1119.2|1120.8|1119.3|1121.1|1120|1120.6|1119.2|0
1650245520000|2022-04-18 01:32:00|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1650245530000|2022-04-18 01:32:10|1121|1119.5|1121.2|1119.7|1121.2|1119.7|1121|1119.5|0
1650245540000|2022-04-18 01:32:20|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650245580000|2022-04-18 01:33:00|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650245590000|2022-04-18 01:33:10|1120.5|1119.5|1119.8|1118.3|1120.5|1119.5|1119.8|1118.3|2
1650245600000|2022-04-18 01:33:20|1119.7|1118.2|1119.2|1117.7|1119.7|1118.2|1119.2|1117.7|0
1650245620000|2022-04-18 01:33:40|||||||||1
1650245630000|2022-04-18 01:33:50|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1650245640000|2022-04-18 01:34:00|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1650245650000|2022-04-18 01:34:10|1119.9|1118.4|1120|1118.5|1120|1118.5|1119.9|1118.4|0
1650245720000|2022-04-18 01:35:20|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|0
1650245750000|2022-04-18 01:35:50|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|3
1650245760000|2022-04-18 01:36:00|1119.4|1118.4|1120.9|1119.4|1120.9|1119.4|1119.4|1118.4|6
1650245770000|2022-04-18 01:36:10|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1
1650245790000|2022-04-18 01:36:30|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.1|1118.6|9
1650245800000|2022-04-18 01:36:40|1120.1|1118.6|1120|1118.5|1120.1|1118.6|1120|1118.5|4
1650245820000|2022-04-18 01:37:00|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1650245830000|2022-04-18 01:37:10|1119.7|1119.1|1120.2|1118.7|1120.2|1119.1|1119.7|1118.7|0
1650245880000|2022-04-18 01:38:00|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1650245920000|2022-04-18 01:38:40|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1
1650245930000|2022-04-18 01:38:50|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1650245990000|2022-04-18 01:39:50|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1
1650246030000|2022-04-18 01:40:30|1120.6|1119.1|1120.4|1118.9|1120.6|1119.1|1120.4|1118.9|0
1650246060000|2022-04-18 01:41:00|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650246070000|2022-04-18 01:41:10|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1650246080000|2022-04-18 01:41:20|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650246090000|2022-04-18 01:41:30|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1650246100000|2022-04-18 01:41:40|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650246150000|2022-04-18 01:42:30|1120.2|1118.7|1119.9|1118.4|1120.2|1118.7|1119.9|1118.4|1
1650246180000|2022-04-18 01:43:00|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1650246210000|2022-04-18 01:43:30|1120.2|1118.7|1120.4|1118.9|1120.4|1118.9|1120.2|1118.7|0
1650246220000|2022-04-18 01:43:40|1120.3|1118.8|1120.4|1118.9|1120.4|1118.9|1120.3|1118.8|0
1650246250000|2022-04-18 01:44:10|1120.5|1119|1120.4|1118.9|1120.5|1119|1120.4|1118.9|0
1650246260000|2022-04-18 01:44:20|1120.3|1118.8|1120.4|1118.9|1120.4|1118.9|1120.3|1118.8|0
1650246270000|2022-04-18 01:44:30|1120.3|1118.8|1120.2|1118.7|1120.3|1118.8|1120.2|1118.7|0
1650246280000|2022-04-18 01:44:40|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650246300000|2022-04-18 01:45:00|1120.2|1118.7|1120.2|1119.2|1120.2|1119.2|1120.2|1118.7|0
1650246320000|2022-04-18 01:45:20|1120|1119.4|1120.2|1119.2|1120.3|1119.4|1120|1119.2|1
1650246340000|2022-04-18 01:45:40|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1650246360000|2022-04-18 01:46:00|1120.1|1119.5|1120|1118.5|1120.1|1119.5|1120|1118.5|5
1650246370000|2022-04-18 01:46:10|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1650246380000|2022-04-18 01:46:20|1120.2|1118.7|1120.1|1118.6|1120.2|1118.7|1120.1|1118.6|0
1650246390000|2022-04-18 01:46:30|1120.3|1118.8|1120.5|1119|1120.6|1119.3|1119.9|1118.7|0
1650246410000|2022-04-18 01:46:50|1120.6|1119.1|1120.7|1119.2|1120.7|1119.2|1120.6|1119.1|0
1650246460000|2022-04-18 01:47:40|1120.2||1120.2||1120.2||1120.2||0
1650246470000|2022-04-18 01:47:50|1120.7||1120.7||1120.7||1120.7||0
1650246490000|2022-04-18 01:48:10|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650246520000|2022-04-18 01:48:40|1120.6|1119.6|1120.4|1119.8|1120.7|1119.8|1120.4|1119.6|0
1650246530000|2022-04-18 01:48:50|1120.7|1119.7|1121.1|1119.6|1121.1|1120|1120.6|1119.6|0
1650246540000|2022-04-18 01:49:00|1121|1119.5|1120.7|1119.7|1121|1119.7|1120.7|1119.3|0
1650246590000|2022-04-18 01:49:50|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|0
1650246600000|2022-04-18 01:50:00|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1650246610000|2022-04-18 01:50:10|1120.6|1119.6|1120.7|1119.7|1120.7|1119.7|1120.6|1119.6|0
1650246620000|2022-04-18 01:50:20|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1650246630000|2022-04-18 01:50:30|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650246640000|2022-04-18 01:50:40|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1650246660000|2022-04-18 01:51:00|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1650246670000|2022-04-18 01:51:10|1120.8|1119.3|1120.7|1119.2|1120.8|1119.3|1119.9|1119.2|0
1650246700000|2022-04-18 01:51:40|1120.6|1119.1|1120.4|1118.9|1120.6|1119.1|1120.4|1118.9|0
1650246710000|2022-04-18 01:51:50|1120.5|1119|1120.6|1119.1|1120.6|1119.1|1120.5|1119|0
1650246720000|2022-04-18 01:52:00|1120.8|1120|1120.7|1119.2|1120.8|1120|1120.7|1119.2|0
1650246730000|2022-04-18 01:52:10|1120.8|1119.3|1120.8|1119.3|1120.8|1119.7|1120.7|1119.3|0
1650246760000|2022-04-18 01:52:40|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1650246780000|2022-04-18 01:53:00|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650246850000|2022-04-18 01:54:10|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1650246860000|2022-04-18 01:54:20|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650246870000|2022-04-18 01:54:30|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650246910000|2022-04-18 01:55:10|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1650247010000|2022-04-18 01:56:50|1121|1119.5|1120.9|1119.4|1121|1119.5|1120.9|1119.4|0
1650247130000|2022-04-18 01:58:50|1121|1119.5|1120.9|1119.4|1121|1119.5|1120.9|1119.4|2
1650247140000|2022-04-18 01:59:00|1120.8|1119.3|1120.7|1119.2|1120.8|1119.3|1120.7|1119.2|0
1650247180000|2022-04-18 01:59:40|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1650247200000|2022-04-18 02:00:00|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|0
1650247210000|2022-04-18 02:00:10|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|0
1650247230000|2022-04-18 02:00:30|1120.8|1119.8|1121.1|1119.6|1121.1|1119.8|1120.8|1119.4|0
1650247260000|2022-04-18 02:01:00|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1650247300000|2022-04-18 02:01:40|1121|1119.5|1120.9|1119.4|1121|1119.5|1120.9|1119.4|0
1650247360000|2022-04-18 02:02:40|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650247380000|2022-04-18 02:03:00|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1650247390000|2022-04-18 02:03:10|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1650247550000|2022-04-18 02:05:50|1120.1|1119.5|1120.3|1118.8|1120.3|1119.5|1120.1|1118.7|0
1650247580000|2022-04-18 02:06:20|1120.5|1119.3|1120.4|1118.9|1120.5|1119.3|1120.4|1118.9|0
1650247610000|2022-04-18 02:06:50|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1650247620000|2022-04-18 02:07:00|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1650247630000|2022-04-18 02:07:10|1120.5|1119|1120.4|1118.9|1120.5|1119|1120.4|1118.9|0
1650247660000|2022-04-18 02:07:40|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650247670000|2022-04-18 02:07:50|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1650247680000|2022-04-18 02:08:00|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650247690000|2022-04-18 02:08:10|1120.4|1118.9|1120.3|1118.8|1120.4|1118.9|1120.3|1118.8|0
1650247700000|2022-04-18 02:08:20|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1650247710000|2022-04-18 02:08:30|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650247720000|2022-04-18 02:08:40|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1650247760000|2022-04-18 02:09:20|1120.1|1119.5|1120.6|1119.1|1120.6|1119.5|1120.1|1119.1|0
1650247780000|2022-04-18 02:09:40|1120.4|1118.9|1120.7|1119.2|1120.7|1119.2|1120.4|1118.9|3
1650247790000|2022-04-18 02:09:50|||||||||2
1650247850000|2022-04-18 02:10:50|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650247880000|2022-04-18 02:11:20|1120.6|1119.6|1121.1|1119.6|1121.1|1119.6|1120.6|1119.6|0
1650247910000|2022-04-18 02:11:50|1120.7|1120.1|1120.8|1119.8|1120.8|1120.1|1120.7|1119.8|1
1650247920000|2022-04-18 02:12:00|1120.7|1119.7|1120.7|1119.7|1120.9|1120.3|1120.7|1119.3|0
1650247930000|2022-04-18 02:12:10|1120.8|1119.8|1121.1|1119.6|1121.1|1119.8|1120.8|1119.6|1
1650247950000|2022-04-18 02:12:30|1121|1119.5|1120.9|1119.4|1121|1119.5|1120.9|1119.4|0
1650247990000|2022-04-18 02:13:10|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650248010000|2022-04-18 02:13:30|1120.9|1119.4|1120.8|1119.3|1120.9|1119.4|1120.8|1119.3|1
1650248160000|2022-04-18 02:16:00|1120.6|1119.1|1120.5|1119|1120.6|1119.1|1120.5|1119|0
1650248170000|2022-04-18 02:16:10|1120.4|1118.9|1120.3|1118.8|1120.4|1118.9|1120.3|1118.8|0
1650248180000|2022-04-18 02:16:20|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1650248190000|2022-04-18 02:16:30|1119.7||1119.7||1119.7||1119.7||0
1650248210000|2022-04-18 02:16:50|1119.8|1119.2|1120.6|1119.1|1120.6|1119.2|1119.8|1119.1|1
1650248220000|2022-04-18 02:17:00|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650248230000|2022-04-18 02:17:10|1120.7|1119.2|1120.7|1120.1|1120.7|1120.1|1120.2|1118.9|0
1650248240000|2022-04-18 02:17:20|1120.8|1119.8|1121.3|1119.8|1121.3|1119.8|1120.8|1119.3|32
1650248250000|2022-04-18 02:17:30|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650248260000|2022-04-18 02:17:40|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|14
1650248280000|2022-04-18 02:18:00|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1
1650248290000|2022-04-18 02:18:10|1122.8|1121.3|1123|1121.5|1123.1|1121.9|1122.5|1121.3|0
1650248350000|2022-04-18 02:19:10|1122.8|1122.2|1123.9|1122.4|1123.9|1122.4|1122.8|1122.2|7
1650248360000|2022-04-18 02:19:20|1123.6|1122.6|1123.9|1122.4|1123.9|1122.6|1123.6|1122.4|0
1650248380000|2022-04-18 02:19:40|1124|1122.5|1123.8|1122.8|1124|1122.8|1123.8|1122.5|0
1650248390000|2022-04-18 02:19:50|1123.9|1122.9|1123.9|1122.9|1124.1|1122.9|1123.8|1122.5|0
1650248400000|2022-04-18 02:20:00|1124.1|1122.6|1124|1122.5|1124.1|1122.6|1124|1122.5|0
1650248440000|2022-04-18 02:20:40|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|0
1650248460000|2022-04-18 02:21:00|1122.5|1121.5|1123|1121.5|1123|1121.5|1122.5|1121.5|6
1650248490000|2022-04-18 02:21:30|1122.4|1121.4|1122.6|1121.1|1122.6|1121.4|1122.4|1121.1|0
1650248500000|2022-04-18 02:21:40|1122.2|1121.6|1123.2|1121.7|1123.2|1121.7|1122.2|1121.2|0
1650248510000|2022-04-18 02:21:50|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1650248520000|2022-04-18 02:22:00|1123|1122|1123.5|1122|1123.5|1122.2|1123|1121.8|0
1650248530000|2022-04-18 02:22:10|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1650248550000|2022-04-18 02:22:30|1123.2|1122.2|1123.7|1122.2|1123.7|1122.2|1123.2|1122.1|0
1650248820000|2022-04-18 02:27:00|1123.3|1122.7|1123.8|1122.8|1123.8|1122.8|1123.3|1122.7|0
1650248840000|2022-04-18 02:27:20|1123.6|1123|1123.8|1122.8|1123.8|1123|1123.6|1122.8|0
1650248870000|2022-04-18 02:27:50|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1650248890000|2022-04-18 02:28:10|1124.2|1123.6|1125.1|1124.5|1125.1|1124.5|1124.2|1123.6|17
1650248910000|2022-04-18 02:28:30|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1
1650248920000|2022-04-18 02:28:40|1125.3|1124.7|1125.3|1124.3|1125.3|1124.7|1125.3|1124.3|0
1650248930000|2022-04-18 02:28:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1650248940000|2022-04-18 02:29:00|1125.2|1124.6|1125.4|1123.9|1125.5|1124.6|1124.7|1123.4|1
1650248950000|2022-04-18 02:29:10|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|15
1650248960000|2022-04-18 02:29:20|1125.8|1125.2|1125.9|1124.4|1125.9|1125.2|1125.8|1124.4|9
1650248970000|2022-04-18 02:29:30|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1
1650248990000|2022-04-18 02:29:50|1126|1124.5|1125.8|1124.3|1126|1124.5|1125.8|1124.3|0
1650249050000|2022-04-18 02:30:50|1125.3|1124.7|1124.9|1123.4|1125.7|1124.7|1124.9|1123.4|1
1650249060000|2022-04-18 02:31:00|1125|1123.5|1124.9|1123.4|1125.1|1123.6|1124.9|1123.4|0
1650249070000|2022-04-18 02:31:10|1125|1123.5|1125.2|1123.7|1125.2|1123.7|1125|1123.5|0
1650249100000|2022-04-18 02:31:40|1125.1|1123.6|1125|1123.5|1125.1|1123.6|1125|1123.5|0
1650249110000|2022-04-18 02:31:50|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1650249120000|2022-04-18 02:32:00|1124.8|1123.3|1124.4|1123.4|1124.8|1123.5|1124.4|1123.2|0
1650249130000|2022-04-18 02:32:10|1124.2|1123.2|1124|1123.4|1124.2|1123.4|1124|1123.2|0
1650249140000|2022-04-18 02:32:20|1124.3|1123.3|1123.8|1123.2|1124.3|1123.5|1123.8|1123.2|5
1650249160000|2022-04-18 02:32:40|1124.5|1123|1125.2|1123.7|1125.2|1123.7|1124.5|1123|12
1650249200000|2022-04-18 02:33:20|1124.9|1123.4|1124.8|1123.3|1124.9|1123.4|1124.8|1123.3|1
1650249240000|2022-04-18 02:34:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1650249280000|2022-04-18 02:34:40|1124.2|1122.9|1124.2|1122.7|1124.2|1122.9|1124.1|1122.6|0
1650249310000|2022-04-18 02:35:10|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1650249350000|2022-04-18 02:35:50|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1650249370000|2022-04-18 02:36:10|1124.3|1122.7|1124.2|1122.7|1124.3|1122.7|1124.2|1122.7|1
1650249400000|2022-04-18 02:36:40|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1650249420000|2022-04-18 02:37:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1650249440000|2022-04-18 02:37:20|1123.4||1123.4||1123.4||1123.4||0
1650249450000|2022-04-18 02:37:30|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|0
1650249470000|2022-04-18 02:37:50|1123.1|1122.5|1124.2|1122.7|1124.2|1122.7|1123.1|1122.5|1
1650249480000|2022-04-18 02:38:00|1123.7||1123.7||1123.7||1123.7||0
1650249500000|2022-04-18 02:38:20|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1650249510000|2022-04-18 02:38:30|1123.5|1122.5|1123.3|1122.3|1123.5|1122.7|1123.3|1121.9|0
1650249520000|2022-04-18 02:38:40|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1
1650249560000|2022-04-18 02:39:20|1123.4|1122.5|1123.3|1122.7|1123.5|1122.7|1123.3|1122.5|0
1650249570000|2022-04-18 02:39:30|1123.2|1122.6|1123.1|1122.5|1123.2|1122.6|1123.1|1122.5|0
1650249600000|2022-04-18 02:40:00|1124.2|1122.7|1123.7|1122.2|1124.2|1122.7|1122.9|1121.8|4
1650249610000|2022-04-18 02:40:10|1123.6|1122.1|1123.5|1122|1123.6|1122.1|1123.5|1122|0
1650249690000|2022-04-18 02:41:30|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|0
1650249700000|2022-04-18 02:41:40|1123.8|1122.4|1123.4|1122.4|1123.8|1122.4|1123.4|1122.4|0
1650249710000|2022-04-18 02:41:50|1123.3|1122.3|1123.8|1122.3|1123.8|1122.3|1123.3|1122.3|0
1650249720000|2022-04-18 02:42:00|1123.4|1122.4|1123.8|1122.3|1123.8|1122.4|1123.4|1122.3|0
1650249730000|2022-04-18 02:42:10|1123.5|1122.5|1123.7|1122.2|1123.7|1122.5|1123.5|1122.2|0
1650249740000|2022-04-18 02:42:20|1123.6|1122.1|1123.4|1122.4|1123.7|1122.4|1123.4|1122.1|0
1650249750000|2022-04-18 02:42:30|1123.3|1122.3|1123.7|1122.7|1123.8|1122.7|1123.3|1122.3|0
1650249760000|2022-04-18 02:42:40|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1650249770000|2022-04-18 02:42:50|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1650249780000|2022-04-18 02:43:00|1122.9|1122.3|1123.3|1121.8|1123.3|1122.3|1122.9|1121.8|1
1650249790000|2022-04-18 02:43:10|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650249800000|2022-04-18 02:43:20|1123.6|1122.1|1123.4|1121.9|1123.6|1122.1|1123.4|1121.9|0
1650249810000|2022-04-18 02:43:30|1123.3|1121.8|1123.4|1121.9|1123.5|1122|1123.3|1121.8|0
1650249820000|2022-04-18 02:43:40|1123.6|1122.1|1123.7|1122.2|1123.7|1122.2|1123.6|1122.1|0
1650249860000|2022-04-18 02:44:20|1123.5|1122|1123.7|1122.2|1123.7|1122.2|1123.5|1122|0
1650249900000|2022-04-18 02:45:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1650249920000|2022-04-18 02:45:20|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650249970000|2022-04-18 02:46:10|1124.3|1122.8|1124.4|1122.9|1124.4|1122.9|1124.2|1122.7|1
1650250010000|2022-04-18 02:46:50|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650250060000|2022-04-18 02:47:40|1124.7|1123.2|1125.1|1123.6|1125.1|1123.6|1124.7|1123.2|0
1650250070000|2022-04-18 02:47:50|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1650250100000|2022-04-18 02:48:20|1124.9|1123.4|1124.7|1123.2|1124.9|1123.4|1124.7|1123.2|1
1650250130000|2022-04-18 02:48:50|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1650250140000|2022-04-18 02:49:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1650250150000|2022-04-18 02:49:10|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650250260000|2022-04-18 02:51:00|1125|1123.7|1124.5|1123|1125.1|1123.7|1124.5|1123|2
1650250280000|2022-04-18 02:51:20|1124.6|1123.1|1125.2|1123.7|1125.3|1123.8|1124.6|1123.1|3
1650250320000|2022-04-18 02:52:00|1125.1|1123.6|1125|1123.5|1125.1|1123.6|1125|1123.5|0
1650250360000|2022-04-18 02:52:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1650250420000|2022-04-18 02:53:40|1124.1|1123.5|1124.8|1123.3|1124.8|1123.5|1124.1|1123.3|1
1650250450000|2022-04-18 02:54:10|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|0
1650250510000|2022-04-18 02:55:10|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1650250520000|2022-04-18 02:55:20|1124.7|1123.2|1124.4|1122.9|1124.7|1123.2|1124.4|1122.9|1
1650250560000|2022-04-18 02:56:00|1124.6|1123.1|1124.7|1123.2|1124.7|1123.2|1124.6|1123.1|0
1650250570000|2022-04-18 02:56:10|||||||||1
1650250590000|2022-04-18 02:56:30|1124.6|1124|1124.7|1123.2|1124.7|1124|1124.6|1123.2|0
1650250600000|2022-04-18 02:56:40|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1650250620000|2022-04-18 02:57:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650250630000|2022-04-18 02:57:10|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1650250650000|2022-04-18 02:57:30|1124.7|1123.7|1124.6|1124|1124.7|1124|1124.5|1123.7|0
1650250660000|2022-04-18 02:57:40|1124.8|1123.3|1124.5|1123|1124.8|1123.3|1124.5|1123|0
1650250680000|2022-04-18 02:58:00|1124.6|1123.1|1124.7|1123.2|1124.7|1123.2|1124.6|1123.1|2
1650250700000|2022-04-18 02:58:20|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650250710000|2022-04-18 02:58:30|1124.7|1124.1|1125.3|1123.8|1125.3|1124.1|1124.7|1123.8|2
1650250760000|2022-04-18 02:59:20|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1650250770000|2022-04-18 02:59:30|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1650250780000|2022-04-18 02:59:40|1125.3|1123.8|1125.4|1123.9|1125.5|1124|1125.3|1123.8|0
1650250800000|2022-04-18 03:00:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650250830000|2022-04-18 03:00:30|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1650250860000|2022-04-18 03:01:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650250870000|2022-04-18 03:01:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1650250880000|2022-04-18 03:01:20|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650250900000|2022-04-18 03:01:40|1125.3|1124.3|1125.6|1124.6|1125.6|1124.6|1125.3|1124.3|0
1650250920000|2022-04-18 03:02:00|1125.8|1124.3|1125.9|1124.4|1126|1124.8|1125.7|1124.2|1
1650250930000|2022-04-18 03:02:10|1125.8|1124.8|1125.9|1124.4|1125.9|1124.8|1125.8|1124.4|0
1650250950000|2022-04-18 03:02:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650250960000|2022-04-18 03:02:40|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650250980000|2022-04-18 03:03:00|1125.1|1124.1|1125.7|1124.2|1125.7|1124.2|1125.1|1124|0
1650250990000|2022-04-18 03:03:10|1125.2|1123.7|1125.4|1123.9|1125.4|1123.9|1125.2|1123.7|0
1650251000000|2022-04-18 03:03:20|1124.7|1123.7|1124.9|1123.4|1124.9|1123.7|1124.7|1123.4|0
1650251010000|2022-04-18 03:03:30|1125.2|1123.7|1124.8|1123.3|1125.2|1123.9|1124.8|1123.3|0
1650251030000|2022-04-18 03:03:50|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650251040000|2022-04-18 03:04:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1650251130000|2022-04-18 03:05:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.9|1124.5|1123.7|0
1650251190000|2022-04-18 03:06:30|1124.5|1123.9|1124.8|1123.8|1124.8|1123.9|1124.5|1123.8|0
1650251200000|2022-04-18 03:06:40|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1650251210000|2022-04-18 03:06:50|1124.9|1123.4|1125|1123.5|1125.2|1123.7|1124.9|1123.4|0
1650251220000|2022-04-18 03:07:00|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1650251230000|2022-04-18 03:07:10|1125.4|1123.9|1125.2|1123.7|1125.4|1123.9|1125.2|1123.7|0
1650251240000|2022-04-18 03:07:20|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650251250000|2022-04-18 03:07:30|1125.4|1123.9|1126|1124.5|1126|1125|1124.9|1123.9|1
1650251280000|2022-04-18 03:08:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650251290000|2022-04-18 03:08:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1650251300000|2022-04-18 03:08:20|1126|1124.5|1125.8|1124.3|1126|1124.5|1125.7|1124.2|0
1650251310000|2022-04-18 03:08:30|1125.6|1124.1|1125.5|1124|1125.6|1124.1|1125.4|1123.9|0
1650251360000|2022-04-18 03:09:20|||||||||1
1650251470000|2022-04-18 03:11:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1
1650251490000|2022-04-18 03:11:30|1125.4|1123.9|1125.6|1124.1|1125.6|1124.3|1124.8|1123.8|1
1650251500000|2022-04-18 03:11:40|1125.5|1124|1125.4|1123.9|1125.5|1124|1125.4|1123.9|0
1650251520000|2022-04-18 03:12:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650251530000|2022-04-18 03:12:10|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650251550000|2022-04-18 03:12:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1650251560000|2022-04-18 03:12:40|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650251570000|2022-04-18 03:12:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650251600000|2022-04-18 03:13:20|1125.4|1123.9|1125.5|1124|1125.5|1124|1125.4|1123.9|0
1650251610000|2022-04-18 03:13:30|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650251640000|2022-04-18 03:14:00|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1650251650000|2022-04-18 03:14:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1650251660000|2022-04-18 03:14:20|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|2
1650251740000|2022-04-18 03:15:40|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650251760000|2022-04-18 03:16:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650251780000|2022-04-18 03:16:20|1125.4|1123.9|1125.5|1124.5|1125.5|1124.5|1125.4|1123.9|1
1650251800000|2022-04-18 03:16:40|1125.6|1124.6|1125.5|1124.9|1125.6|1124.9|1125.3|1124.6|0
1650251820000|2022-04-18 03:17:00|1125.6|1125|1125.7|1125.1|1125.9|1125.1|1125.6|1124.9|0
1650251830000|2022-04-18 03:17:10|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1650251860000|2022-04-18 03:17:40|1125.7|1124.7|1125.8|1124.3|1125.9|1124.7|1125.7|1124.3|0
1650251870000|2022-04-18 03:17:50|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1650251880000|2022-04-18 03:18:00|1125.8|1124.3|1125.5|1124|1125.8|1124.3|1125.5|1124|0
1650251890000|2022-04-18 03:18:10|1125.6|1124.1|1125.7|1124.2|1125.7|1124.2|1125.6|1124.1|0
1650251900000|2022-04-18 03:18:20|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650251910000|2022-04-18 03:18:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650251930000|2022-04-18 03:18:50|1125.7|1124.2|1125.9|1124.4|1125.9|1124.4|1125.7|1124.2|0
1650251940000|2022-04-18 03:19:00|1126|1124.5|1126|1124.5|1126|1124.5|1125.9|1124.4|0
1650251970000|2022-04-18 03:19:30|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|0
1650251980000|2022-04-18 03:19:40|1125.6|1125|1125.2|1124.6|1125.6|1125|1125.2|1124.6|2
1650251990000|2022-04-18 03:19:50|1125.3|1124.3|1125.1|1123.6|1125.3|1124.3|1124.3|1123.6|10
1650252000000|2022-04-18 03:20:00|1125|1124|1125.4|1123.9|1125.4|1124|1125|1123.8|0
1650252060000|2022-04-18 03:21:00|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|6
1650252110000|2022-04-18 03:21:50|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1650252120000|2022-04-18 03:22:00|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1
1650252160000|2022-04-18 03:22:40|1123.8|1123.2|1124.4|1123.4|1124.6|1123.5|1123.8|1123|1
1650252170000|2022-04-18 03:22:50|1124.3|1123.7|1124.4|1123.4|1124.5|1123.7|1124.3|1123.4|0
1650252190000|2022-04-18 03:23:10|1124.6|1123.1|1124.4|1123.4|1124.6|1124|1124.4|1123|0
1650252210000|2022-04-18 03:23:30|1124.6|1124|1124.8|1124.2|1125.2|1124.3|1124.6|1123.5|1
1650252220000|2022-04-18 03:23:40|1125.2|1123.7|1124.8|1123.3|1125.2|1123.7|1124.8|1123.3|0
1650252320000|2022-04-18 03:25:20|1124.5|1123.9|1126.5|1125.5|1126.5|1125.7|1124.5|1123.9|7
1650252390000|2022-04-18 03:26:30|1126.3|1125.7|1126.4|1125.8|1126.4|1125.8|1126.3|1125.7|0
1650252410000|2022-04-18 03:26:50|1126.5|1125.9|1127.3|1126.7|1127.3|1126.7|1126.5|1125.9|12
1650252420000|2022-04-18 03:27:00|1127.4|1126.4|1127.4|1126.4|1127.4|1126.6|1127.2|1126.4|0
1650252430000|2022-04-18 03:27:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1650252480000|2022-04-18 03:28:00|1127|1126.4|1127.1|1126.5|1127.1|1126.5|1127|1126.4|0
1650252530000|2022-04-18 03:28:50|1127.2|1126.6|1127.1|1126.5|1127.2|1126.6|1127.1|1126.5|0
1650252540000|2022-04-18 03:29:00|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1
1650252570000|2022-04-18 03:29:30|1127|1126|1127|1126|1127|1126.2|1126.8|1126|0
1650252600000|2022-04-18 03:30:00|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1
1650252630000|2022-04-18 03:30:30|||||||||1
1650252650000|2022-04-18 03:30:50|1127|1126|1127|1126|1127|1126|1127|1126|0
1650252660000|2022-04-18 03:31:00|1126.6||1126.6||1126.6||1126.6||0
1650252670000|2022-04-18 03:31:10|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.7|1125.3|0
1650252710000|2022-04-18 03:31:50|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1650252720000|2022-04-18 03:32:00|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1650252750000|2022-04-18 03:32:30|1126.4|1125.8|1126.4|1125.4|1126.6|1125.8|1126.4|1125.4|0
1650252760000|2022-04-18 03:32:40|1126.2|1125.6|1126.5|1125.5|1126.6|1125.6|1126.2|1125.5|0
1650252780000|2022-04-18 03:33:00|1127|1126|1127.1|1125.6|1127.1|1126|1127|1125.6|1
1650252800000|2022-04-18 03:33:20|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1650252810000|2022-04-18 03:33:30|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1650252830000|2022-04-18 03:33:50|1126.6|1125.6|1126.5|1125.5|1126.6|1125.6|1126.5|1125.5|0
1650252860000|2022-04-18 03:34:20|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1650252890000|2022-04-18 03:34:50|1126.2|1125.6|1126.4|1125.4|1126.4|1125.6|1126.2|1125.4|1
1650252970000|2022-04-18 03:36:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650252980000|2022-04-18 03:36:20||1125.5||1125.5||1125.5||1125.5|0
1650252990000|2022-04-18 03:36:30|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1650253000000|2022-04-18 03:36:40|1126.3|1125.7|1126.9|1126.3|1126.9|1126.3|1126.3|1125.7|1
1650253020000|2022-04-18 03:37:00||1125.9||1126.3||1126.3||1125.9|0
1650253090000|2022-04-18 03:38:10|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1650253110000|2022-04-18 03:38:30|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1650253130000|2022-04-18 03:38:50|1126.4|1125.8|1126.3|1125.7|1126.4|1125.8|1126.3|1125.7|0
1650253150000|2022-04-18 03:39:10|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|13
1650253160000|2022-04-18 03:39:20|1125.8|1125.2|1125.4|1124.8|1125.8|1125.2|1125.4|1124.8|2
1650253170000|2022-04-18 03:39:30|||||||||1
1650253230000|2022-04-18 03:40:30|1126.4|1124.9|1126.2|1125.2|1126.5|1125.3|1126.2|1124.9|6
1650253240000|2022-04-18 03:40:40|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1650253310000|2022-04-18 03:41:50|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1650253320000|2022-04-18 03:42:00|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1650253380000|2022-04-18 03:43:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1650253390000|2022-04-18 03:43:10|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1650253440000|2022-04-18 03:44:00|1126.4|1125.8|1127.1|1125.6|1127.1|1125.8|1126.4|1125.6|1
1650253540000|2022-04-18 03:45:40|1126.7|1125.7|1126.8|1125.8|1126.8|1125.8|1126.7|1125.7|0
1650253650000|2022-04-18 03:47:30|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1650253790000|2022-04-18 03:49:50|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1650253820000|2022-04-18 03:50:20|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1650253860000|2022-04-18 03:51:00|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1650253920000|2022-04-18 03:52:00|1126.7|1125.7|1126.5|1125|1126.7|1125.7|1126.5|1125|1
1650253930000|2022-04-18 03:52:10|1126.1|1125.5|1125.9|1125.3|1126.1|1125.5|1125.9|1125.3|0
1650253950000|2022-04-18 03:52:30|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1
1650253960000|2022-04-18 03:52:40|1126|1125|1126|1125|1126|1125|1126|1125|1
1650254010000|2022-04-18 03:53:30|1126.2|1125.2|1126.6|1125.1|1126.6|1125.2|1126.2|1125.1|2
1650254020000|2022-04-18 03:53:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1650254030000|2022-04-18 03:53:50|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650254040000|2022-04-18 03:54:00|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1650254080000|2022-04-18 03:54:40|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.4|1124.9|0
1650254160000|2022-04-18 03:56:00|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650254170000|2022-04-18 03:56:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650254190000|2022-04-18 03:56:30|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1650254280000|2022-04-18 03:58:00|1126.5|1125|1126.6|1125.6|1126.6|1125.6|1126.4|1125|6
1650254290000|2022-04-18 03:58:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.6|1125.6|0
1650254300000|2022-04-18 03:58:20|1126.6|1125.6|1126.8|1125.3|1126.8|1125.6|1126.6|1125.3|0
1650254320000|2022-04-18 03:58:40|1126.4|1125.8|1126.7|1126.1|1126.7|1126.1|1126.4|1125.8|0
1650254340000|2022-04-18 03:59:00|1126.6|1126|1126.8|1125.8|1126.8|1126|1126.6|1125.8|0
1650254360000|2022-04-18 03:59:20|1126.6|1126|1126.8|1126.2|1126.8|1126.2|1126.6|1126|1
1650254370000|2022-04-18 03:59:30|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1650254390000|2022-04-18 03:59:50|1126.9|1126.3|1126.8|1126.2|1126.9|1126.3|1126.8|1126.2|0
1650254410000|2022-04-18 04:00:10|1127|1126.4|1127.5|1126.9|1127.5|1126.9|1127|1126.4|9
1650254420000|2022-04-18 04:00:20||1126.5||1126.5||1126.5||1126.5|0
1650254430000|2022-04-18 04:00:30|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1650254440000|2022-04-18 04:00:40|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1650254490000|2022-04-18 04:01:30|1127|1126.4|1127|1126|1127|1126.4|1127|1126|0
1650254510000|2022-04-18 04:01:50|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1650254520000|2022-04-18 04:02:00|1126.6|1126|1126.5|1125.9|1126.6|1126|1126.5|1125.9|2
1650254530000|2022-04-18 04:02:10|1127.2|1125.7|1127.3|1125.8|1127.3|1125.8|1127.2|1125.7|1
1650254540000|2022-04-18 04:02:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650254580000|2022-04-18 04:03:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650254620000|2022-04-18 04:03:40|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1650254710000|2022-04-18 04:05:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650254720000|2022-04-18 04:05:20|1127||1127||1127||1127||1
1650254760000|2022-04-18 04:06:00|1126.4|1125.8|1127|1126|1127|1126|1126.4|1125.6|0
1650254820000|2022-04-18 04:07:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1650254850000|2022-04-18 04:07:30|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1650254860000|2022-04-18 04:07:40|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1650254890000|2022-04-18 04:08:10|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1
1650254920000|2022-04-18 04:08:40|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1650254950000|2022-04-18 04:09:10|1127.7|1126.2|1127.4|1126.4|1127.7|1126.4|1127.4|1126.2|2
1650255040000|2022-04-18 04:10:40|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|0
1650255070000|2022-04-18 04:11:10|1127.3|1126.7|1127.5|1126.5|1127.5|1126.7|1127.3|1126.5|0
1650255100000|2022-04-18 04:11:40|1127.3|1126.7|1127.5|1126.5|1127.5|1126.7|1127.3|1126.5|0
1650255160000|2022-04-18 04:12:40|1127.3|1126.7|1127.5|1126.5|1127.5|1126.7|1127.3|1126.5|0
1650255180000|2022-04-18 04:13:00|1127.3|1126.7|1127|1126.4|1127.3|1126.7|1127|1126.4|1
1650255200000|2022-04-18 04:13:20|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1650255220000|2022-04-18 04:13:40|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1650255230000|2022-04-18 04:13:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1650255340000|2022-04-18 04:15:40|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1650255350000|2022-04-18 04:15:50|1127.2|1126.6|1127.7|1126.2|1127.7|1126.6|1126.8|1126.2|1
1650255440000|2022-04-18 04:17:20|1127.6|1126.1|1126.5|1125.9|1127.6|1126.1|1126.5|1125.9|1
1650255450000|2022-04-18 04:17:30|1127|1125.5|1127.2|1125.7|1127.2|1125.7|1127|1125.5|0
1650255460000|2022-04-18 04:17:40|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650255520000|2022-04-18 04:18:40|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650255540000|2022-04-18 04:19:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650255560000|2022-04-18 04:19:20|1126.5|1125.7|1126.7|1125.7|1126.7|1125.7|1126.5|1125.7|0
1650255720000|2022-04-18 04:22:00|||||||||5
1650255810000|2022-04-18 04:23:30|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1650255820000|2022-04-18 04:23:40|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1650255860000|2022-04-18 04:24:20|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1650255880000|2022-04-18 04:24:40|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1650255900000|2022-04-18 04:25:00|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1650255920000|2022-04-18 04:25:20|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650255950000|2022-04-18 04:25:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1650256040000|2022-04-18 04:27:20|1127.2|1126.6|1127|1125.5|1127.2|1126.6|1127|1125.5|0
1650256070000|2022-04-18 04:27:50|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1650256090000|2022-04-18 04:28:10|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650256110000|2022-04-18 04:28:30|1127.3|1125.8|1127.2|1125.7|1127.3|1125.8|1127.2|1125.7|0
1650256170000|2022-04-18 04:29:30|1127|1125.5|1126.8|1125.8|1127|1125.8|1126.8|1125.5|0
1650256180000|2022-04-18 04:29:40|1126.5|1125.9|1126.7|1125.2|1126.8|1125.9|1126|1125.2|3
1650256210000|2022-04-18 04:30:10|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1650256220000|2022-04-18 04:30:20|1126.9|1125.4|1127|1125.5|1127|1125.5|1126.9|1125.4|0
1650256230000|2022-04-18 04:30:30|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1650256250000|2022-04-18 04:30:50|||||||||1
1650256350000|2022-04-18 04:32:30|||||||||2
1650256400000|2022-04-18 04:33:20|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1650256420000|2022-04-18 04:33:40|1126.2|1125.5|1126.2|1125.6|1126.2|1125.6|1126.2|1125.5|0
1650256470000|2022-04-18 04:34:30|1126.1|1125.5|1126.2|1125.6|1126.2|1125.6|1126.1|1125.5|0
1650256500000|2022-04-18 04:35:00|1126.1|1125.5|1126.4|1124.9|1126.4|1125.5|1126.1|1124.9|2
1650256510000|2022-04-18 04:35:10|1126.3|1124.8|1126.4|1124.9|1126.4|1124.9|1126.3|1124.8|0
1650256520000|2022-04-18 04:35:20|1126.3|1124.8|1126.4|1124.9|1126.4|1124.9|1126.3|1124.8|0
1650256530000|2022-04-18 04:35:30|1126.3|1124.8|1126.3|1124.8|1126.4|1124.9|1126.3|1124.8|0
1650256560000|2022-04-18 04:36:00|1126|1125|1124.9|1123.4|1126|1125.2|1123.9|1123|177
1650256570000|2022-04-18 04:36:10|1124.8|1123.3|1125.1|1123.6|1125.1|1123.9|1124.4|1123.3|0
1650256580000|2022-04-18 04:36:20|1124.9|1123.9|1124.7|1123.7|1124.9|1123.9|1124.7|1123.7|0
1650256600000|2022-04-18 04:36:40|1124.5|1123.9|1124.9|1123.4|1124.9|1123.9|1124|1123.4|4
1650256610000|2022-04-18 04:36:50|1124.8|1123.3|1124.5|1123.5|1124.8|1123.6|1124.5|1123.3|0
1650256630000|2022-04-18 04:37:10|1124.4|1123.4|1124.4|1123.4|1124.5|1123.5|1124.4|1123.4|0
1650256660000|2022-04-18 04:37:40|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1650256710000|2022-04-18 04:38:30|1123.6|1123|1124.2|1123.2|1124.2|1123.2|1123.6|1123|4
1650256730000|2022-04-18 04:38:50|1124.4|1123.4|1125.3|1123.8|1125.3|1123.8|1124.4|1123.4|1
1650256740000|2022-04-18 04:39:00|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650256770000|2022-04-18 04:39:30|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1650256830000|2022-04-18 04:40:30|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1
1650256850000|2022-04-18 04:40:50|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1
1650256860000|2022-04-18 04:41:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650256880000|2022-04-18 04:41:20|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650256890000|2022-04-18 04:41:30|1124.9|1123.4|1124.8|1123.3|1124.9|1123.4|1124.8|1123.3|0
1650256900000|2022-04-18 04:41:40|1124.7|1123.2|1124.8|1123.3|1124.8|1123.3|1124.7|1123.2|0
1650256920000|2022-04-18 04:42:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650256940000|2022-04-18 04:42:20|1124|1123|1124|1123|1124|1123|1124|1123|5
1650256960000|2022-04-18 04:42:40|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1650256980000|2022-04-18 04:43:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|4
1650256990000|2022-04-18 04:43:10|1124.5|1123|1123.9|1122.9|1124.5|1123|1123.9|1122.5|6
1650257010000|2022-04-18 04:43:30|1124.4||1124.4||1124.4||1124.4||1
1650257080000|2022-04-18 04:44:40|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650257220000|2022-04-18 04:47:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1
1650257300000|2022-04-18 04:48:20|1124.9|1123.9|1125.2|1123.7|1125.2|1123.9|1124.9|1123.7|0
1650257310000|2022-04-18 04:48:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1650257400000|2022-04-18 04:50:00|1125.1|1124.1|1125.5|1124|1125.5|1124.1|1125.1|1124|0
1650257410000|2022-04-18 04:50:10|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|0
1650257460000|2022-04-18 04:51:00|1125|1124|1125|1124|1125|1124|1125|1124|0
1650257500000|2022-04-18 04:51:40|||||||||1
1650257640000|2022-04-18 04:54:00|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1650257650000|2022-04-18 04:54:10|1125.5|1124|1125.9|1124.4|1125.9|1124.4|1125.5|1124|0
1650257680000|2022-04-18 04:54:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1650257700000|2022-04-18 04:55:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650257880000|2022-04-18 04:58:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|2
1650257910000|2022-04-18 04:58:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650257920000|2022-04-18 04:58:40|1125.8|1124.3|1125.5|1124.5|1125.8|1124.5|1125.5|1124.3|0
1650257980000|2022-04-18 04:59:40|1125.8|1124.3|1125.9|1124.4|1125.9|1124.4|1125.8|1124.3|0
1650258000000|2022-04-18 05:00:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650258040000|2022-04-18 05:00:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650258060000|2022-04-18 05:01:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1650258080000|2022-04-18 05:01:20|1125.8|1124.8|1126.2|1124.7|1126.2|1124.8|1125.8|1124.5|0
1650258100000|2022-04-18 05:01:40|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1650258110000|2022-04-18 05:01:50|1126.1|1125.1|1125.9|1124.4|1126.1|1125.1|1125.9|1124.4|1
1650258250000|2022-04-18 05:04:10|1125.4|1124.8|1124.9|1123.4|1125.4|1124.8|1124.7|1123.2|0
1650258270000|2022-04-18 05:04:30|1124.8|1123.3|1124.4|1123.4|1124.8|1123.4|1124.4|1123.3|0
1650258310000|2022-04-18 05:05:10|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1650258320000|2022-04-18 05:05:20|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1
1650258330000|2022-04-18 05:05:30|1124.5|1123.5|1124.7|1123.2|1124.8|1123.5|1124.5|1123.2|0
1650258350000|2022-04-18 05:05:50|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1650258410000|2022-04-18 05:06:50|1123.9|1122.8|1124.3|1122.8|1124.3|1123|1123.9|1122.8|1
1650258420000|2022-04-18 05:07:00|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1650258490000|2022-04-18 05:08:10|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1650258510000|2022-04-18 05:08:30|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1650258520000|2022-04-18 05:08:40|1123.6|1123|1124.2|1123.2|1124.2|1123.2|1123.6|1122.7|3
1650258530000|2022-04-18 05:08:50|||||||||1
1650258580000|2022-04-18 05:09:40|1124.5|1122.7|1124.4|1122.9|1124.5|1123|1124.4|1122.7|1
1650258610000|2022-04-18 05:10:10|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650258620000|2022-04-18 05:10:20|1124.6|1123.1|1124.5|1123|1124.6|1123.4|1124.4|1123|0
1650258670000|2022-04-18 05:11:10|1124.4|1122.9|1124.2|1122.7|1124.4|1122.9|1124.1|1122.6|0
1650258680000|2022-04-18 05:11:20|1123.9|1122.9|1124.1|1123.1|1124.1|1123.1|1123.6|1122.6|1
1650258700000|2022-04-18 05:11:40|1124.4|1122.9|1124.6|1123.1|1124.6|1123.1|1124.4|1122.9|0
1650258730000|2022-04-18 05:12:10|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650258770000|2022-04-18 05:12:50|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|0
1650258850000|2022-04-18 05:14:10|1124.1|1122.6|1124.4|1122.9|1124.4|1123|1124|1122.6|2
1650258880000|2022-04-18 05:14:40|1124.1|1123.1|1123.4|1122.4|1124.1|1123.1|1123.4|1122.4|1
1650258890000|2022-04-18 05:14:50|1123.1|1122.1|1122.8|1122.2|1123.1|1122.2|1122.8|1122.1|0
1650258920000|2022-04-18 05:15:20|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|2
1650258970000|2022-04-18 05:16:10|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650259000000|2022-04-18 05:16:40|1123.4|1121.9|1123.4|1121.9|1123.5|1122|1123.4|1121.9|0
1650259020000|2022-04-18 05:17:00|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1650259030000|2022-04-18 05:17:10|1123.3|1122.7|1123.8|1122.3|1124|1122.7|1123.3|1122.3|0
1650259050000|2022-04-18 05:17:30|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650259160000|2022-04-18 05:19:20|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|0
1650259220000|2022-04-18 05:20:20|1123.4|1122.4|1123.5|1122|1123.5|1122.4|1123.4|1122|1
1650259240000|2022-04-18 05:20:40|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1650259270000|2022-04-18 05:21:10|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650259320000|2022-04-18 05:22:00|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1650259330000|2022-04-18 05:22:10|1123|1122|1123|1122|1123.1|1122.1|1123|1122|0
1650259340000|2022-04-18 05:22:20|1123.1|1122.1|1123.3|1121.8|1123.3|1122.1|1123.1|1121.8|3
1650259390000|2022-04-18 05:23:10|1123.1|1122.1|1123.9|1122.4|1123.9|1122.4|1123.1|1121.9|0
1650259400000|2022-04-18 05:23:20|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1
1650259420000|2022-04-18 05:23:40|1123.4|1122.4|1123.6|1122.1|1123.6|1122.5|1123.4|1122.1|0
1650259430000|2022-04-18 05:23:50||1122.6||1122.6||1122.6||1122.6|0
1650259440000|2022-04-18 05:24:00||1122.1||1122.1||1122.1||1122.1|0
1650259490000|2022-04-18 05:24:50|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|6
1650259800000|2022-04-18 05:30:00|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1650259820000|2022-04-18 05:30:20|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1650259840000|2022-04-18 05:30:40|1123.7|1122.2|1123.6|1122.1|1123.7|1122.2|1123.6|1122.1|0
1650259860000|2022-04-18 05:31:00|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|1
1650259870000|2022-04-18 05:31:10|1123.9|1122.4|1124|1122.5|1124|1122.5|1123.8|1122.3|0
1650259880000|2022-04-18 05:31:20|1123.9|1122.4|1123.7|1122.2|1124|1122.5|1123.7|1122.2|0
1650259910000|2022-04-18 05:31:50|1123.8|1122.3|1123.9|1122.4|1123.9|1122.4|1123.8|1122.3|0
1650259920000|2022-04-18 05:32:00|||||||||10
1650259950000|2022-04-18 05:32:30|1123.7|1122.2|1123.4|1122.4|1123.7|1122.4|1123.4|1122.2|0
1650259960000|2022-04-18 05:32:40|1123.2|1122.6|1123.8|1122.3|1123.8|1122.6|1123.2|1122.3|1
1650260040000|2022-04-18 05:34:00|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650260050000|2022-04-18 05:34:10|1123.8|1122.3|1123.4|1122.4|1123.8|1122.4|1123.4|1122.2|0
1650260070000|2022-04-18 05:34:30|1123.3|1122.3|1123.5|1122.5|1123.5|1122.5|1123.3|1122.3|0
1650260080000|2022-04-18 05:34:40|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1650260110000|2022-04-18 05:35:10|1123.3|1122.3|1123.3|1121.8|1123.3|1122.3|1123.3|1121.8|1
1650260130000|2022-04-18 05:35:30|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|0
1650260140000|2022-04-18 05:35:40|1122.7|1122.1|1122.7|1122.1|1122.7|1122.1|1122.7|1122.1|0
1650260150000|2022-04-18 05:35:50|1122.9|1121.9|1123.5|1122|1123.5|1122|1122.9|1121.9|0
1650260160000|2022-04-18 05:36:00|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1650260170000|2022-04-18 05:36:10|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1650260180000|2022-04-18 05:36:20|1123.5|1122|1123.4|1121.9|1123.5|1122|1123.4|1121.9|0
1650260190000|2022-04-18 05:36:30|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1650260200000|2022-04-18 05:36:40|1123|1122|1123.3|1121.8|1123.3|1122|1123|1121.8|0
1650260210000|2022-04-18 05:36:50|1122.9|1121.9|1123|1121.5|1123|1122.1|1122.5|1121.3|1
1650260220000|2022-04-18 05:37:00|1123.1|1121.6|1122.9|1121.4|1123.1|1121.6|1122.9|1121.4|1
1650260270000|2022-04-18 05:37:50|||||||||1
1650260280000|2022-04-18 05:38:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650260290000|2022-04-18 05:38:10|1122.1|1121.6|1122.6|1121.6|1122.6|1121.6|1122.1|1121.6|0
1650260320000|2022-04-18 05:38:40|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|0
1650260370000|2022-04-18 05:39:30|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650260400000|2022-04-18 05:40:00|1122.8|1121.3|1122.4|1121.4|1122.8|1121.4|1122.4|1121.3|0
1650260420000|2022-04-18 05:40:20|1122.1|1121.5|1121|1120|1122.1|1121.5|1120.8|1120|1
1650260430000|2022-04-18 05:40:30|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1
1650260440000|2022-04-18 05:40:40|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1650260450000|2022-04-18 05:40:50|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|0
1650260470000|2022-04-18 05:41:10|1120.9|1119.4|1121.1|1119.6|1121.1|1119.6|1120.9|1119.4|1
1650260500000|2022-04-18 05:41:40||1120.1||1120.1||1120.1||1120.1|0
1650260530000|2022-04-18 05:42:10|1121.4|1119.9|1121.3|1119.8|1121.4|1119.9|1121.3|1119.8|0
1650260550000|2022-04-18 05:42:30|1121|1120|1121.3|1119.8|1121.3|1120|1121|1119.7|0
1650260560000|2022-04-18 05:42:40|1120.9|1119.9|1121.9|1120.4|1121.9|1120.4|1120.7|1119.9|4
1650260590000|2022-04-18 05:43:10|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1650260600000|2022-04-18 05:43:20|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1650260620000|2022-04-18 05:43:40|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1650260630000|2022-04-18 05:43:50|1121.6||1121.6||1121.6||1121.6||0
1650260650000|2022-04-18 05:44:10|1121.3|1120.7|1121.6|1120.1|1121.6|1120.7|1121.3|1119.9|1
1650260660000|2022-04-18 05:44:20|1121.7|1120.2|1121.6|1120.1|1121.7|1120.2|1121.6|1120.1|0
1650260670000|2022-04-18 05:44:30|1121.4|1120.4|1121.3|1120.3|1121.4|1120.6|1121.2|1120.3|0
1650260680000|2022-04-18 05:44:40|1121.6|1120.1|1122|1120.5|1122|1120.5|1121.6|1120.1|2
1650260700000|2022-04-18 05:45:00|1121.6|1120.1|1121.6|1120.6|1122|1120.6|1121.6|1120.1|0
1650260710000|2022-04-18 05:45:10|1121.8|1120.3|1121.9|1120.4|1121.9|1120.4|1121.8|1120.3|0
1650260720000|2022-04-18 05:45:20|1122.3|1120.8|1122|1120.5|1123.4|1121.9|1122|1120.5|14
1650260730000|2022-04-18 05:45:30|1121.9|1120.4|1121.6|1120.6|1121.9|1120.6|1121.6|1120.4|0
1650260740000|2022-04-18 05:45:40|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|4
1650260750000|2022-04-18 05:45:50|1122.3|1121|1122.4|1120.9|1122.4|1121|1122.3|1120.8|0
1650260760000|2022-04-18 05:46:00|1122.5|1121|1122.8|1121.8|1123.3|1121.8|1122.5|1121|4
1650260770000|2022-04-18 05:46:10|1122.3|1121.7|1121.7|1121.1|1122.4|1121.7|1121.7|1120.8|2
1650260780000|2022-04-18 05:46:20|1121.6|1121|1122|1120.5|1122.1|1121|1121.6|1120.4|0
1650260810000|2022-04-18 05:46:50|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|0
1650260820000|2022-04-18 05:47:00|1122.4|1120.9|1122.3|1120.8|1122.4|1120.9|1122.3|1120.8|0
1650260860000|2022-04-18 05:47:40|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1650260880000|2022-04-18 05:48:00|1122.3|1121.3|1122.5|1121|1122.5|1121.3|1122.3|1121|0
1650260900000|2022-04-18 05:48:20|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|2
1650260910000|2022-04-18 05:48:30|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1650260920000|2022-04-18 05:48:40|1122.9|1121.4|1122.8|1121.3|1122.9|1121.6|1122.4|1121.3|0
1650260930000|2022-04-18 05:48:50|1122.6|1121.6|1123|1121.5|1123|1121.6|1122.5|1121.2|1
1650260940000|2022-04-18 05:49:00|1122.8|1121.8|1123.1|1121.6|1123.6|1122.4|1122.8|1121.6|17
1650260950000|2022-04-18 05:49:10|1123|1121.5|1122.7|1121.2|1123|1121.5|1122.7|1121.2|0
1650260960000|2022-04-18 05:49:20|1122.6|1121.1|1121.8|1121.2|1122.6|1121.2|1121.8|1121.1|0
1650260970000|2022-04-18 05:49:30|1122.1|1121.1|1122.4|1120.9|1122.4|1121.1|1122|1120.8|10
1650260980000|2022-04-18 05:49:40|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1650260990000|2022-04-18 05:49:50|1122.7|1121.2|1122.9|1121.4|1122.9|1121.4|1122.7|1121.2|0
1650261000000|2022-04-18 05:50:00|1122.6|1121.6|1123.1|1121.6|1123.3|1122|1122.6|1121.6|1
1650261030000|2022-04-18 05:50:30|1122.9|1121.4|1123|1121.5|1123|1121.5|1122.9|1121.4|0
1650261040000|2022-04-18 05:50:40|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650261050000|2022-04-18 05:50:50|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650261090000|2022-04-18 05:51:30|1122.9|1121.4|1122.5|1121.5|1122.9|1121.6|1122.5|1121.4|0
1650261100000|2022-04-18 05:51:40|1122.6|1121.1|1122.4|1121.4|1122.6|1121.4|1122.4|1121|0
1650261110000|2022-04-18 05:51:50|1122.1|1120.9|1122.4|1120.9|1122.4|1121.1|1122.1|1120.9|0
1650261120000|2022-04-18 05:52:00|1122.1|1121.1|1122|1121|1122.4|1121.1|1122|1120.8|0
1650261130000|2022-04-18 05:52:10|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1650261150000|2022-04-18 05:52:30|1121.7|1121.1|1122.4|1121.4|1122.4|1121.4|1121.7|1121.1|1
1650261160000|2022-04-18 05:52:40|1122.9||1122.9||1122.9||1122.9||3
1650261170000|2022-04-18 05:52:50|1122.8|1121.3|1122.1|1120.6|1122.8|1121.4|1122.1|1120.6|0
1650261180000|2022-04-18 05:53:00|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|0
1650261190000|2022-04-18 05:53:10|1122.5|1121|1123|1121.5|1123|1121.6|1122.5|1121|0
1650261210000|2022-04-18 05:53:30|1122.8|1121.8|1123|1121.5|1123|1121.8|1122.8|1121.5|0
1650261220000|2022-04-18 05:53:40|1123.1|1121.6|1123|1122|1123.1|1122|1122.9|1121.6|0
1650261230000|2022-04-18 05:53:50|1123.4|1121.9|1123.1|1122.1|1123.4|1122.1|1123.1|1121.9|0
1650261240000|2022-04-18 05:54:00|1123|1122|1123.5|1122.5|1123.5|1122.6|1123|1121.9|0
1650261250000|2022-04-18 05:54:10|1123.3|1122.3|1123.3|1121.8|1123.4|1122.3|1123.3|1121.8|0
1650261270000|2022-04-18 05:54:30|1123.1|1121.6|1123.1|1121.6|1123.1|1121.9|1122.9|1121.6|0
1650261280000|2022-04-18 05:54:40|1122.9|1121.9|1122.8|1121.8|1123.1|1121.9|1122.8|1121.6|0
1650261290000|2022-04-18 05:54:50|1123|1121.5|1122.9|1121.4|1123|1121.5|1122.9|1121.4|2
1650261320000|2022-04-18 05:55:20|1122.6|1121.6|1122.9|1121.9|1122.9|1121.9|1122.6|1121.6|0
1650261330000|2022-04-18 05:55:30|1122.7|1122.1|1123.6|1122.1|1123.6|1122.1|1122.7|1121.7|2
1650261340000|2022-04-18 05:55:40|1123.5|1122|1123.4|1121.9|1123.5|1122|1123.4|1121.9|0
1650261350000|2022-04-18 05:55:50|1123.1|1121.6|1123|1121.5|1123.1|1121.6|1123|1121.5|0
1650261360000|2022-04-18 05:56:00|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650261370000|2022-04-18 05:56:10|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|0
1650261380000|2022-04-18 05:56:20|1122.6|1121.1|1123.1|1121.6|1123.1|1122|1122.4|1121.1|0
1650261390000|2022-04-18 05:56:30|1122.8|1121.8|1123|1122|1123.3|1122|1122.8|1121.8|0
1650261400000|2022-04-18 05:56:40|1122.8|1121.8|1122.8|1121.8|1123.1|1121.8|1122.8|1121.6|1
1650261420000|2022-04-18 05:57:00||1121.3||1121.3||1121.3||1121.3|0
1650261440000|2022-04-18 05:57:20|1122.9|1121.9|1123.2|1121.7|1123.2|1122.2|1122.7|1121.5|0
1650261450000|2022-04-18 05:57:30|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650261480000|2022-04-18 05:58:00|1122.9|1121.4|1122.8|1121.3|1122.9|1121.4|1122.8|1121.3|5
1650261490000|2022-04-18 05:58:10|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650261500000|2022-04-18 05:58:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650261520000|2022-04-18 05:58:40|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650261530000|2022-04-18 05:58:50|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650261550000|2022-04-18 05:59:10|1123.4|1122|1123|1122|1123.4|1122.1|1123|1121.9|0
1650261570000|2022-04-18 05:59:30|1123.2|1121.7|1123|1121.5|1123.2|1121.7|1123|1121.5|0
1650261580000|2022-04-18 05:59:40|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1650261590000|2022-04-18 05:59:50|1122.9|1121.9|1123.3|1122.3|1123.3|1122.3|1122.9|1121.9|0
1650261610000|2022-04-18 06:00:10|1122.9|1121.4|1122.9|1121.4|1123|1121.6|1122.6|1121.4|1
1650261630000|2022-04-18 06:00:30|1122.8|1121.3|1123|1121.5|1123|1121.5|1122.8|1121.3|0
1650261640000|2022-04-18 06:00:40|1123.1|1121.6|1123.4|1121.9|1123.4|1121.9|1123.1|1121.6|0
1650261690000|2022-04-18 06:01:30|||||||||1
1650261720000|2022-04-18 06:02:00|1123.1|1122.1|1122.8|1121.8|1123.4|1122.1|1122.8|1121.6|0
1650261740000|2022-04-18 06:02:20|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1650261760000|2022-04-18 06:02:40|1123.2|1121.7|1123|1122|1123.2|1122|1123|1121.7|0
1650261770000|2022-04-18 06:02:50|1123.1|1122.1|1123.4|1121.9|1123.4|1122.1|1123.1|1121.9|0
1650261790000|2022-04-18 06:03:10|1123.1|1122.1|1123.1|1121.6|1123.1|1122.1|1123|1121.6|0
1650261810000|2022-04-18 06:03:30|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1
1650261830000|2022-04-18 06:03:50|1123.1|1121.6|1123.1|1121.6|1123.1|1121.8|1122.8|1121.5|0
1650261840000|2022-04-18 06:04:00|1122.9|1121.9|1123.1|1121.6|1123.1|1121.9|1122.9|1121.6|0
1650261850000|2022-04-18 06:04:10|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|2
1650261870000|2022-04-18 06:04:30|1123.1|1122.1|1123.4|1121.9|1123.4|1122.1|1123.1|1121.9|0
1650261880000|2022-04-18 06:04:40|1123.5|1122|1123.5|1122|1123.5|1122|1123.4|1121.9|0
1650261890000|2022-04-18 06:04:50|1123.2|1121.7|1123.5|1122|1123.5|1122|1123.2|1121.7|0
1650261900000|2022-04-18 06:05:00|1123.1|1122.5|1123.2|1121.7|1123.5|1122.5|1123.1|1121.7|0
1650261930000|2022-04-18 06:05:30|1123|1122|1123|1122|1123|1122|1123|1122|0
1650261940000|2022-04-18 06:05:40|1122.9|1122.3|1123|1122|1123.1|1122.3|1122.8|1122|0
1650261950000|2022-04-18 06:05:50|1122.8|1122.2|1122.8|1122.2|1123|1122.2|1122.8|1122|1
1650261960000|2022-04-18 06:06:00|1123|1122.4|1122.9|1121.9|1123.2|1122.4|1122.5|1121|0
1650261970000|2022-04-18 06:06:10|1122.8|1121.8|1122.5|1121|1122.8|1121.8|1122.5|1121|2
1650261980000|2022-04-18 06:06:20|1122.6|1121.1|1122.6|1122|1122.6|1122|1122.6|1121.1|0
1650261990000|2022-04-18 06:06:30|1122.5|1121.9|1122.6|1122|1122.6|1122|1122.5|1121.9|0
1650262000000|2022-04-18 06:06:40|1122.5|1121.9|1122.7|1122.1|1122.7|1122.1|1122.5|1121.7|0
1650262010000|2022-04-18 06:06:50|1122.8|1122.2|1122.8|1121.8|1123|1122.2|1122.7|1121.8|4
1650262020000|2022-04-18 06:07:00|1122.9|1121.4|1122.7|1121.2|1122.9|1121.4|1122.7|1121.2|0
1650262040000|2022-04-18 06:07:20|1122.5|1121|1122.6|1121.1|1122.6|1121.1|1122.5|1121|0
1650262050000|2022-04-18 06:07:30|1122.4|1121.4|1122.9|1121.4|1122.9|1121.5|1122.4|1121.4|0
1650262060000|2022-04-18 06:07:40|1122.3|1121.3|1122.7|1121.2|1122.7|1121.3|1122.3|1121.2|0
1650262080000|2022-04-18 06:08:00|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1650262100000|2022-04-18 06:08:20|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|0
1650262110000|2022-04-18 06:08:30|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|0
1650262140000|2022-04-18 06:09:00|1121.8|1121.2|1122.5|1121|1122.5|1121.2|1121.8|1121|0
1650262150000|2022-04-18 06:09:10|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1650262260000|2022-04-18 06:11:00|1122|1121|1122.5|1121|1122.5|1121|1122|1120.9|0
1650262270000|2022-04-18 06:11:10|1122.8|1121.3|1122.6|1121.6|1122.9|1121.6|1122.6|1121.3|0
1650262280000|2022-04-18 06:11:20|1123.2|1121.7|1122.9|1121.4|1123.2|1121.7|1122.9|1121.4|0
1650262290000|2022-04-18 06:11:30|1122.8|1121.3|1123|1121.5|1123|1121.5|1122.8|1121.3|0
1650262330000|2022-04-18 06:12:10|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650262340000|2022-04-18 06:12:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650262350000|2022-04-18 06:12:30|1122.8|1121.8|1123|1121.5|1123|1121.8|1122.8|1121.5|0
1650262380000|2022-04-18 06:13:00|1122.8|1121.3|1122.9|1121.4|1122.9|1121.4|1122.8|1121.3|0
1650262390000|2022-04-18 06:13:10|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650262410000|2022-04-18 06:13:30|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1650262440000|2022-04-18 06:14:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650262480000|2022-04-18 06:14:40|1123.1|1121.6|1123|1121.5|1123.1|1121.6|1123|1121.5|0
1650262500000|2022-04-18 06:15:00|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650262510000|2022-04-18 06:15:10|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1650262520000|2022-04-18 06:15:20|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|0
1650262530000|2022-04-18 06:15:30|1122.7|1121.7|1123|1121.5|1123|1121.9|1122.5|1121.5|1
1650262610000|2022-04-18 06:16:50||1122.4||1121.5||1122.4||1121.5|0
1650262710000|2022-04-18 06:18:30|1121.8|1121.2|1122.1|1120.6|1122.1|1121.2|1121.8|1120.6|1
1650262720000|2022-04-18 06:18:40|1121.9|1120.9|1121.5|1120.5|1121.9|1120.9|1121.5|1120.5|0
1650262730000|2022-04-18 06:18:50|1121.7|1120.2|1121.5|1120.5|1121.7|1120.5|1121.5|1120.1|0
1650262750000|2022-04-18 06:19:10|1121.3|1120.7|1121.8|1120.8|1121.9|1120.9|1121.3|1120.7|0
1650262760000|2022-04-18 06:19:20|1121.9|1120.9|1122|1121|1122|1121|1121.9|1120.9|0
1650262770000|2022-04-18 06:19:30|1122.9|1121.4|1122.6|1121.1|1122.9|1121.4|1122.6|1121.1|0
1650262780000|2022-04-18 06:19:40|1122.5|1121|1121.8|1120.8|1122.5|1121|1121.8|1120.5|0
1650262790000|2022-04-18 06:19:50|1122.1|1120.6|1121.7|1120.2|1122.1|1120.9|1121.7|1120.2|3
1650262800000|2022-04-18 06:20:00|1121.3|1120.7|1121.7|1121.1|1121.7|1121.1|1121.3|1120.7|0
1650262820000|2022-04-18 06:20:20|1121.9|1121.3|1122.3|1121.3|1122.5|1121.3|1121.9|1120.9|1
1650262830000|2022-04-18 06:20:30|1123.3|1121.8|1122.1|1121.1|1123.3|1122.1|1122.1|1120.9|46
1650262840000|2022-04-18 06:20:40|1122.4|1120.9|1122.1|1121.1|1122.4|1121.1|1122.1|1120.9|2
1650262850000|2022-04-18 06:20:50|1122|1121|1121.7|1120.2|1122|1121|1121.7|1120.2|44
1650262860000|2022-04-18 06:21:00|1121.8|1121.2|1121.8|1121.2|1121.9|1121.2|1121.8|1120.4|1
1650262870000|2022-04-18 06:21:10|1121.9|1121.3|1123.1|1121.6|1123.1|1121.6|1121.9|1121.3|2
1650262880000|2022-04-18 06:21:20|1122.9|1121.4|1122.4|1120.9|1122.9|1121.8|1122.3|1120.8|4
1650262890000|2022-04-18 06:21:30|1122.1|1121.1|1122.1|1121.1|1122.4|1121.1|1122|1120.9|1
1650262900000|2022-04-18 06:21:40|1122|1121|1121.8|1121.2|1122|1121.2|1121.8|1121|0
1650262910000|2022-04-18 06:21:50|1122.2|1120.7|1122.5|1121|1122.5|1121.4|1121.6|1120.1|3
1650262920000|2022-04-18 06:22:00|1122.6|1121.1|1122.3|1121.3|1122.6|1121.4|1122.3|1121.1|0
1650262930000|2022-04-18 06:22:10|1122.5|1121|1122|1120.5|1122.5|1121|1122|1120.5|0
1650262950000|2022-04-18 06:22:30|1122.1|1120.6|1122.5|1121.5|1122.5|1121.5|1121.9|1120.6|1
1650262960000|2022-04-18 06:22:40|1122.7|1121.2|1122.5|1121|1122.7|1121.2|1122.5|1121|0
1650262980000|2022-04-18 06:23:00|1122.4|1120.9|1122.3|1121.7|1122.4|1121.7|1122.3|1120.9|0
1650262990000|2022-04-18 06:23:10|1122.5|1121|1122.9|1121.4|1123|1121.9|1122.5|1121|0
1650263010000|2022-04-18 06:23:30|1122.5|1121|1122.4|1121.4|1122.5|1121.4|1122.4|1121|0
1650263030000|2022-04-18 06:23:50|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1650263050000|2022-04-18 06:24:10|1122.4|1121.8|1122.5|1121.5|1122.5|1121.8|1122.4|1121.5|0
1650263060000|2022-04-18 06:24:20|1122.3|1121.7|1122.3|1121.7|1122.3|1121.7|1122.3|1121.7|0
1650263070000|2022-04-18 06:24:30|1122.4|1121.8|1122|1121.4|1122.6|1121.8|1122|1121.4|0
1650263100000|2022-04-18 06:25:00|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|0
1650263120000|2022-04-18 06:25:20|1122.3|1121.7|1122.5|1121.5|1122.5|1121.7|1122.3|1121.5|3
1650263130000|2022-04-18 06:25:30|1122.6|1121.6|1123|1121.5|1123|1121.8|1122.3|1121.4|0
1650263140000|2022-04-18 06:25:40|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1650263250000|2022-04-18 06:27:30|1122.7|1121.2|1123.2|1121.7|1123.2|1122.2|1122.7|1121.2|0
1650263260000|2022-04-18 06:27:40|1123|1121.5|1122.9|1122.3|1123|1122.3|1122.8|1121.5|0
1650263270000|2022-04-18 06:27:50|1123.4|1122.4|1123.3|1122.7|1123.4|1122.7|1123.3|1122.4|0
1650263280000|2022-04-18 06:28:00|1123.9|1122.4|1123.7|1122.2|1123.9|1122.4|1123.7|1122.2|0
1650263290000|2022-04-18 06:28:10|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|1
1650263300000|2022-04-18 06:28:20|1123.9|1122.4|1124|1122.5|1124|1123.2|1123.8|1122.3|0
1650263310000|2022-04-18 06:28:30|1123.8|1122.8|1124.4|1122.9|1124.4|1123|1123.8|1122.8|0
1650263330000|2022-04-18 06:28:50|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|11
1650263340000|2022-04-18 06:29:00|1124|1123.4|1124.4|1123.4|1124.4|1123.4|1124|1123.4|3
1650263350000|2022-04-18 06:29:10|1124.3|1123.7|1124.9|1123.9|1125.2|1124.2|1124.3|1123.6|1
1650263370000|2022-04-18 06:29:30|1124.6|1124|1124.4|1123.4|1124.6|1124|1124|1123.3|1
1650263380000|2022-04-18 06:29:40|1124.2|1123.6|1124.2|1122.7|1124.2|1123.6|1124.2|1122.7|1
1650263390000|2022-04-18 06:29:50|1123.8|1123.2|1124|1123.4|1124.4|1123.6|1123.8|1123.2|1
1650263400000|2022-04-18 06:30:00|1124.2|1122.7|1123.9|1122.9|1124.2|1122.9|1123.9|1122.7|3
1650263410000|2022-04-18 06:30:10|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1650263440000|2022-04-18 06:30:40|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1650263520000|2022-04-18 06:32:00|1124.4|1123.8|1124|1123.4|1124.5|1123.8|1124|1123.4|0
1650263530000|2022-04-18 06:32:10|1124.1|1123.5|1124.4|1123.4|1124.5|1123.7|1124.1|1123.4|0
1650263540000|2022-04-18 06:32:20|1124.5|1123.5|1124.5|1123.5|1124.5|1123.9|1124.3|1123.5|0
1650263550000|2022-04-18 06:32:30|1124.7|1123.2|1124.7|1123.2|1124.9|1123.7|1124.3|1123.2|0
1650263560000|2022-04-18 06:32:40|1124.5|1123.5|1124.5|1123.9|1124.7|1123.9|1124.4|1123.2|0
1650263580000|2022-04-18 06:33:00|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1650263600000|2022-04-18 06:33:20|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1650263610000|2022-04-18 06:33:30|1124.7|1123.2|1124.7|1123.7|1124.7|1123.7|1124.7|1123.2|0
1650263650000|2022-04-18 06:34:10|1124.8|1124.1|1124.7|1123.7|1124.8|1124.1|1124.5|1123.7|0
1650263660000|2022-04-18 06:34:20|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1650263670000|2022-04-18 06:34:30|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1650263680000|2022-04-18 06:34:40|1125.1|1124.5|1125.5|1124.9|1125.5|1124.9|1125.1|1124.5|1
1650263690000|2022-04-18 06:34:50|1125|1124.4|1125|1124.4|1125.5|1124.7|1125|1124.4|3
1650263700000|2022-04-18 06:35:00|1125.1|1124.1|1124.8|1124.2|1125.1|1124.3|1124.8|1124.1|0
1650263710000|2022-04-18 06:35:10|1125.1|1124.1|1124.9|1124.3|1125.1|1124.3|1124.9|1124.1|0
1650263720000|2022-04-18 06:35:20|1125|1124.4|1124.6|1123.6|1125|1124.4|1124.6|1123.5|0
1650263730000|2022-04-18 06:35:30|1125.1||1125.1||1125.1||1125.1||1
1650263740000|2022-04-18 06:35:40|1125|1124.4|1125.4|1124.4|1125.4|1124.6|1125|1124.4|0
1650263760000|2022-04-18 06:36:00|1125.2|1124.6|1124.9|1123.9|1125.6|1124.6|1124.9|1123.6|0
1650263770000|2022-04-18 06:36:10|1124.5|1123.5|1124.7|1123.2|1125|1123.5|1124.5|1123.2|0
1650263780000|2022-04-18 06:36:20|1124.8|1124.2|1125.1|1124.1|1125.1|1124.2|1124.8|1124.1|0
1650263790000|2022-04-18 06:36:30|1124.9|1124.3|1125.1|1124.1|1125.2|1124.3|1124.9|1124.1|1
1650263800000|2022-04-18 06:36:40|1125|1124.4|1125.4|1124.8|1125.4|1124.8|1125|1124.4|20
1650263810000|2022-04-18 06:36:50|1125.1|1124.5|1125.4|1123.9|1125.4|1124.5|1125.1|1123.9|1
1650263820000|2022-04-18 06:37:00|1125|1124|1125|1124|1125.4|1124.1|1125|1123.9|0
1650263840000|2022-04-18 06:37:20|||||||||1
1650263850000|2022-04-18 06:37:30|1124.8|1123.8|1125.3|1123.8|1125.3|1123.8|1124.8|1123.6|0
1650263860000|2022-04-18 06:37:40|1125.4|1124.4|1126.5|1125.5|1126.5|1125.5|1125.2|1124.3|3
1650263870000|2022-04-18 06:37:50|1126.3|1125.7|1127|1125.5|1127|1125.7|1126.3|1125.4|1
1650263880000|2022-04-18 06:38:00|1126.6|1126|1126.5|1125|1127|1126|1126.4|1125|1
1650263890000|2022-04-18 06:38:10|1126.4|1124.9|1126.6|1125.1|1126.6|1125.1|1126.4|1124.9|0
1650263900000|2022-04-18 06:38:20|1126.5|1125|1126.8|1125.3|1126.8|1125.3|1126.5|1125|0
1650263910000|2022-04-18 06:38:30|1126.9|1125.4|1126.4|1124.9|1126.9|1125.5|1126.3|1124.8|2
1650263920000|2022-04-18 06:38:40|1126.5|1125|1127.1|1125.6|1127.1|1125.7|1126.5|1125|0
1650263940000|2022-04-18 06:39:00|1126.7|1125.7|1126|1124.5|1126.9|1125.7|1126|1124.5|1
1650263950000|2022-04-18 06:39:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1650263960000|2022-04-18 06:39:20|1126.4|1125.4|1126.5|1125.5|1127|1125.8|1126.4|1125.4|0
1650263970000|2022-04-18 06:39:30|1126.6|1125.1|1125.9|1124.4|1126.6|1125.3|1125.9|1124.4|1
1650263980000|2022-04-18 06:39:40|1126.1|1124.6|1126|1124.5|1126.1|1124.6|1126|1124.5|0
1650263990000|2022-04-18 06:39:50|1126.3|1124.8|1126.4|1124.9|1126.4|1124.9|1126.3|1124.8|0
1650264010000|2022-04-18 06:40:10|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|0
1650264020000|2022-04-18 06:40:20|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|1
1650264050000|2022-04-18 06:40:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|2
1650264060000|2022-04-18 06:41:00|1126.7|1125.2|1127|1126|1127|1126|1126.7|1125.2|0
1650264080000|2022-04-18 06:41:20||1125.5||1125.5||1125.5||1125.5|0
1650264090000|2022-04-18 06:41:30|1127.3|1126|1127.3|1126.3|1127.3|1126.3|1127.3|1125.8|0
1650264100000|2022-04-18 06:41:40|1127.9|1126.4|1127.4|1126.4|1127.9|1126.4|1127|1125.8|5
1650264110000|2022-04-18 06:41:50|1127.3|1126.3|1127.4|1126.8|1127.5|1126.8|1127.3|1126.3|0
1650264120000|2022-04-18 06:42:00|1127.9|1126.4|1127.9|1126.4|1128.2|1127.2|1127.8|1126.4|3
1650264130000|2022-04-18 06:42:10|1127.7|1126.2|1128.2|1127.2|1128.4|1127.3|1127.5|1126|8
1650264160000|2022-04-18 06:42:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1650264170000|2022-04-18 06:42:50|1127.7|1126.7|1127.8|1126.8|1127.8|1126.8|1127.7|1126.7|0
1650264180000|2022-04-18 06:43:00|1127.7|1126.7|1127.5|1126.9|1127.7|1126.9|1127.5|1126.7|0
1650264190000|2022-04-18 06:43:10|1127.2|1126.2|1127.3|1125.8|1127.4|1126.2|1127.2|1125.8|1
1650264200000|2022-04-18 06:43:20|1127.7|1126.2|1127.5|1126|1127.7|1126.2|1127.5|1126|0
1650264210000|2022-04-18 06:43:30|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650264220000|2022-04-18 06:43:40|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1650264230000|2022-04-18 06:43:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1650264240000|2022-04-18 06:44:00|1127.4|1125.9|1127.4|1125.9|1127.5|1126|1127.4|1125.9|0
1650264250000|2022-04-18 06:44:10|1127.2|1125.7|1126.7|1125.7|1127.2|1125.8|1126.6|1125.1|3
1650264260000|2022-04-18 06:44:20|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1650264270000|2022-04-18 06:44:30|1126.6|1126|1126.9|1126.3|1127.4|1126.4|1126.6|1126|0
1650264280000|2022-04-18 06:44:40|1126.8|1126.2|1127|1126|1127|1126.2|1126.8|1126|0
1650264290000|2022-04-18 06:44:50|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1650264300000|2022-04-18 06:45:00|1126.9|1125.4|1127.1|1125.6|1127.1|1125.6|1126.6|1125.4|2
1650264320000|2022-04-18 06:45:20|1126.9|1125.9|1127.3|1126.3|1127.3|1126.3|1126.9|1125.8|0
1650264330000|2022-04-18 06:45:30|1127.5|1126|1127.9|1126.9|1128.1|1126.9|1127.5|1126|29
1650264340000|2022-04-18 06:45:40|1127.7|1127.1|1127.4|1125.9|1127.7|1127.1|1127.4|1125.9|1
1650264350000|2022-04-18 06:45:50|1127.6|1126.1|1127.5|1126|1127.6|1126.1|1127.5|1126|0
1650264360000|2022-04-18 06:46:00|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650264370000|2022-04-18 06:46:10|1127.5|1126.5|1127.9|1126.4|1128|1126.5|1127.5|1126.3|0
1650264380000|2022-04-18 06:46:20|1127.8|1126.3|1127.4|1126.4|1127.8|1126.5|1127.4|1126.2|0
1650264390000|2022-04-18 06:46:30|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1
1650264400000|2022-04-18 06:46:40|1126.5|1125.9|1127.6|1126.1|1127.6|1126.5|1126.5|1125.9|1
1650264410000|2022-04-18 06:46:50|1127.3|1126.3|1126.9|1125.4|1127.3|1126.3|1126.9|1125.4|0
1650264420000|2022-04-18 06:47:00|1126.5|1125.9|1127.6|1126.1|1127.6|1126.1|1126.5|1125.9|0
1650264440000|2022-04-18 06:47:20|1127.4|1126.4|1127.8|1126.3|1127.9|1126.8|1127.4|1126.2|0
1650264450000|2022-04-18 06:47:30|1127.5|1126|1127.4|1125.9|1127.5|1126|1127.4|1125.9|0
1650264460000|2022-04-18 06:47:40|1127.1|1126.1|1127|1126|1127.1|1126.1|1127|1126|0
1650264470000|2022-04-18 06:47:50|1126.7|1125.7|1126.5|1125.9|1126.9|1125.9|1126.5|1125.4|1
1650264480000|2022-04-18 06:48:00|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|0
1650264490000|2022-04-18 06:48:10|1127.4|1125.9|1127.6|1126.1|1127.6|1126.1|1127.4|1125.9|0
1650264500000|2022-04-18 06:48:20|1127.5|1126.5|1127.5|1126.5|1127.6|1126.5|1127.4|1126.1|0
1650264510000|2022-04-18 06:48:30|1127.3|1126.7|1127.7|1126.7|1127.9|1126.7|1127.3|1126.3|1
1650264520000|2022-04-18 06:48:40|1127.4|1126.8|1127.6|1126.1|1127.6|1126.8|1127.4|1126.1|0
1650264530000|2022-04-18 06:48:50|1127.4|1126.4|1127.3|1126.3|1127.4|1126.4|1127.3|1126.3|0
1650264540000|2022-04-18 06:49:00|1127.4|1125.9|1127.1|1125.6|1127.4|1126.1|1126.7|1125.6|2
1650264550000|2022-04-18 06:49:10|1127.3|1126.7|1127.3|1125.8|1127.5|1126.7|1127.3|1125.8|0
1650264560000|2022-04-18 06:49:20|1127.1|1125.6|1127.3|1125.8|1127.3|1125.8|1127|1125.5|0
1650264580000|2022-04-18 06:49:40|1126.9|1126.3|1127.5|1126|1127.5|1126.3|1126.9|1125.8|0
1650264590000|2022-04-18 06:49:50|1127.3|1125.8|1127.4|1126.8|1128.1|1126.8|1127.3|1125.8|1
1650264610000|2022-04-18 06:50:10|1128|1126.5|1128.3|1126.8|1128.3|1126.8|1128|1126.5|1
1650264620000|2022-04-18 06:50:20|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1650264630000|2022-04-18 06:50:30|1128.1|1126.6|1128.4|1127.4|1128.4|1127.4|1128.1|1126.6|0
1650264640000|2022-04-18 06:50:40|1128.3|1127.7|1128.8|1127.3|1129.2|1127.7|1128.3|1127.3|1
1650264670000|2022-04-18 06:51:10|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|2
1650264690000|2022-04-18 06:51:30|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1650264700000|2022-04-18 06:51:40|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1650264710000|2022-04-18 06:51:50|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1650264720000|2022-04-18 06:52:00|1128.3|1126.8|1128.2|1126.7|1128.3|1126.8|1128.2|1126.7|0
1650264800000|2022-04-18 06:53:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|2
1650264840000|2022-04-18 06:54:00|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|5
1650264860000|2022-04-18 06:54:20||1127.5||1127.5||1127.5||1127.5|0
1650264870000|2022-04-18 06:54:30|1128.6|1127.1|1128.6|1127.1|1128.6|1127.3|1128.3|1127|0
1650264880000|2022-04-18 06:54:40|1128.4|1127.4|1128.4|1126.9|1128.4|1127.4|1128.1|1126.9|0
1650264890000|2022-04-18 06:54:50|1128|1127|1128|1127|1128|1127|1128|1127|0
1650264900000|2022-04-18 06:55:00|1128.3|1126.8|1128.4|1126.9|1128.4|1126.9|1128.3|1126.8|0
1650264910000|2022-04-18 06:55:10|1128.1|1127.1|1128|1127|1128.4|1127.1|1128|1126.9|0
1650264920000|2022-04-18 06:55:20|1127.9|1126.4|1128.2|1126.7|1128.2|1126.7|1127.7|1126.4|0
1650264930000|2022-04-18 06:55:30|1128.3|1126.8|1128.4|1126.9|1128.5|1127|1128.3|1126.8|1
1650264940000|2022-04-18 06:55:40|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1650264950000|2022-04-18 06:55:50|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1650264960000|2022-04-18 06:56:00|1128.3|1127.3|1129|1127.5|1129|1128.2|1128.3|1127.3|0
1650264970000|2022-04-18 06:56:10|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1650264980000|2022-04-18 06:56:20|1129.2|1128.2|1129.7|1128.7|1129.8|1128.8|1129.2|1128.2|6
1650264990000|2022-04-18 06:56:30|1129.8|1128.8|1129.9|1128.9|1129.9|1128.9|1129.8|1128.8|0
1650265000000|2022-04-18 06:56:40|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|0
1650265010000|2022-04-18 06:56:50|1130.5|1129|1130.4|1129.4|1130.5|1129.4|1130.4|1128.9|36
1650265020000|2022-04-18 06:57:00|1130.3|1129.7|1131|1130|1131|1130.4|1130.3|1129.7|4
1650265030000|2022-04-18 06:57:10|1130.9|1130.3|1131.3|1129.8|1131.3|1130.3|1130.9|1129.8|1
1650265070000|2022-04-18 06:57:50|1131|1130|1131|1130|1131|1130|1131|1130|0
1650265080000|2022-04-18 06:58:00|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|3
1650265110000|2022-04-18 06:58:30|1131.1|1129.6|1130.9|1129.4|1131.1|1129.6|1130.9|1129.4|0
1650265130000|2022-04-18 06:58:50|1130.7|1129.7|1130.5|1129|1130.7|1129.7|1130.5|1129|0
1650265160000|2022-04-18 06:59:20|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|5
1650265200000|2022-04-18 07:00:00|1131.2|1129.7|1131|1130.4|1131.2|1130.4|1131|1129.5|0
1650265210000|2022-04-18 07:00:10|1131.1|1130.1|1131|1130|1131.4|1130.2|1130.7|1129.5|1
1650265220000|2022-04-18 07:00:20|1131.1|1130.4|1131.1|1129.6|1131.1|1130.4|1131.1|1129.6|0
1650265240000|2022-04-18 07:00:40|||||||||1
1650265270000|2022-04-18 07:01:10|||||||||1
1650265310000|2022-04-18 07:01:50|1131|1129.5|1130.9|1129.4|1131|1129.5|1130.7|1129.2|0
1650265320000|2022-04-18 07:02:00|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|0
1650265330000|2022-04-18 07:02:10|1131.2|1129.7|1131.5|1130.5|1131.5|1130.5|1131|1129.7|7
1650265340000|2022-04-18 07:02:20|||||||||1
1650265350000|2022-04-18 07:02:30|1131.4|1129.9|1131.2|1129.7|1131.4|1129.9|1131.2|1129.7|1
1650265380000|2022-04-18 07:03:00|1131.1|1129.6|1130.9|1129.9|1131.1|1129.9|1130.9|1129.6|0
1650265390000|2022-04-18 07:03:10|1130.8|1130.2|1131|1129.5|1131.2|1130.2|1130.8|1129.5|0
1650265420000|2022-04-18 07:03:40|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|0
1650265500000|2022-04-18 07:05:00|1130.9|1129.9|1131|1130.4|1131.3|1130.4|1130.7|1129.6|0
1650265530000|2022-04-18 07:05:30|1131.4|1129.9|1130.7|1129.2|1131.4|1129.9|1130.2|1129.2|2
1650265540000|2022-04-18 07:05:40|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|0
1650265560000|2022-04-18 07:06:00|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|1130.8|1129.8|0
1650265610000|2022-04-18 07:06:50|1130.6|1130|1131|1130.4|1131|1130.4|1130.6|1130|0
1650265620000|2022-04-18 07:07:00|1131.4|1129.9|1131|1129.5|1131.4|1130.3|1130.8|1129.3|1
1650265650000|2022-04-18 07:07:30|1130.7|1129.2|1131|1129.5|1131|1129.5|1130.7|1129.2|0
1650265660000|2022-04-18 07:07:40|1131.1|1129.6|1131.1|1129.6|1131.3|1129.8|1131.1|1129.6|0
1650265670000|2022-04-18 07:07:50|1130.8|1130.2|1131.2|1130.2|1131.4|1130.2|1130.8|1129.9|0
1650265680000|2022-04-18 07:08:00|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|1
1650265710000|2022-04-18 07:08:30|||||||||2
1650265800000|2022-04-18 07:10:00|1131.5|1130|1131.6|1130.1|1131.6|1130.1|1131.5|1130|1
1650265820000|2022-04-18 07:10:20|1130.9|1129.9|1131.4|1129.9|1131.4|1129.9|1130.9|1129.9|0
1650265830000|2022-04-18 07:10:30|1131.5|1130|1131.6|1130.1|1131.6|1130.1|1131.5|1130|0
1650265920000|2022-04-18 07:12:00|1131.5|1130|1131.4|1129.9|1131.5|1130.2|1131.2|1129.9|1
1650265930000|2022-04-18 07:12:10|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1650266100000|2022-04-18 07:15:00|1131.4|1129.9|1131.5|1130|1131.5|1130.2|1131.2|1129.9|1
1650266110000|2022-04-18 07:15:10|1131.3|1129.8|1131.4|1129.9|1131.4|1130|1131|1129.8|1
1650266150000|2022-04-18 07:15:50|1131.3|1129.8|1131|1130|1131.3|1130|1131|1129.6|0
1650266170000|2022-04-18 07:16:10|1131.2|1129.7|1130.9|1129.4|1131.2|1129.7|1130.7|1129.2|0
1650266180000|2022-04-18 07:16:20|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|0
1650266290000|2022-04-18 07:18:10|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|0
1650266320000|2022-04-18 07:18:40|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|0
1650266340000|2022-04-18 07:19:00|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|1
1650266360000|2022-04-18 07:19:20|1130.6|1129.1|1130.5|1129|1130.6|1129.1|1130.5|1129|0
1650266380000|2022-04-18 07:19:40|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|0
1650266400000|2022-04-18 07:20:00|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|0
1650266420000|2022-04-18 07:20:20|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|1
1650266450000|2022-04-18 07:20:50|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|1130.7|1129.2|0
1650266520000|2022-04-18 07:22:00|||||||||1
1650266540000|2022-04-18 07:22:20|1130.5|1129.5|1130.8|1129.3|1130.8|1129.5|1130.5|1129.3|0
1650266560000|2022-04-18 07:22:40|1131|1129.5|1131|1129.5|1131|1129.5|1130.9|1129.4|2
1650266570000|2022-04-18 07:22:50|1130.9|1129.4|1131|1129.5|1131|1129.5|1130.9|1129.4|0
1650266580000|2022-04-18 07:23:00|||||||||1
1650266620000|2022-04-18 07:23:40|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|0
1650266630000|2022-04-18 07:23:50|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|0
1650266670000|2022-04-18 07:24:30|1131.3|1129.8|1131.2|1129.7|1131.3|1129.8|1131.2|1129.7|0
1650266700000|2022-04-18 07:25:00|1131.1|1129.6|1131.4|1129.9|1131.4|1130.2|1131.1|1129.6|0
1650266720000|2022-04-18 07:25:20|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|0
1650266730000|2022-04-18 07:25:30|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|0
1650266750000|2022-04-18 07:25:50||1129.8||1129.8||1129.8||1129.8|0
1650266760000|2022-04-18 07:26:00|1131.4|1129.9|1131.3|1129.8|1131.4|1129.9|1131.3|1129.8|0
1650266780000|2022-04-18 07:26:20|1130.9|1129.9|1131.1|1129.6|1131.1|1130.2|1130.8|1129.6|1
1650266790000|2022-04-18 07:26:30|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1650266810000|2022-04-18 07:26:50|1131.5|1130.7|1131.2|1129.7|1131.5|1130.7|1131.2|1129.7|0
1650266840000|2022-04-18 07:27:20|1131.5|1130|1131.5|1130|1131.6|1130.4|1131.4|1130|0
1650266850000|2022-04-18 07:27:30|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|0
1650266860000|2022-04-18 07:27:40|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|0
1650266880000|2022-04-18 07:28:00|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|0
1650266910000|2022-04-18 07:28:30|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|0
1650267060000|2022-04-18 07:31:00|1131.1|1130.5|1132.1|1130.6|1132.1|1131.1|1131.1|1130.5|6
1650267090000|2022-04-18 07:31:30|1131.6|1131|1131|1130.4|1131.6|1131|1131|1130.4|9
1650267110000|2022-04-18 07:31:50|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1650267120000|2022-04-18 07:32:00|1130.8|1130.2|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|2
1650267170000|2022-04-18 07:32:50|1130.7|1129.4|1130.7|1129.2|1130.7|1129.4|1130.7|1129.2|0
1650267190000|2022-04-18 07:33:10|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|0
1650267210000|2022-04-18 07:33:30|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|0
1650267240000|2022-04-18 07:34:00|||||||||1
1650267250000|2022-04-18 07:34:10|1130.3|1129.3|1130.6|1129.1|1130.6|1129.3|1130.2|1128.9|1
1650267300000|2022-04-18 07:35:00|1130.5|1129|1131|1129.5|1131|1129.5|1130.3|1129|1
1650267320000|2022-04-18 07:35:20|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1
1650267340000|2022-04-18 07:35:40|||||||||3
1650267360000|2022-04-18 07:36:00|||||||||2
1650267370000|2022-04-18 07:36:10|1130.7|1129.7|1130.8|1129.8|1130.8|1129.8|1130.7|1129.7|0
1650267410000|2022-04-18 07:36:50|||||||||4
1650267430000|2022-04-18 07:37:10|1131|1129.5|1131.1|1129.6|1131.1|1129.6|1131|1129.5|0
1650267480000|2022-04-18 07:38:00|||||||||1
1650267640000|2022-04-18 07:40:40|||||||||1
1650267650000|2022-04-18 07:40:50|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1650267660000|2022-04-18 07:41:00|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|0
1650267720000|2022-04-18 07:42:00|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|0
1650267730000|2022-04-18 07:42:10|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|0
1650267770000|2022-04-18 07:42:50|1130.6|1129.6|1130.6|1129.6|1130.6|1129.6|1130.6|1129.6|0
1650267780000|2022-04-18 07:43:00|1130|1129|1130.1|1128.6|1130.1|1129|1130|1128.5|2
1650267790000|2022-04-18 07:43:10|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|0
1650267800000|2022-04-18 07:43:20|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|0
1650267850000|2022-04-18 07:44:10|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1
1650267860000|2022-04-18 07:44:20|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|0
1650267870000|2022-04-18 07:44:30|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|0
1650267880000|2022-04-18 07:44:40|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|0
1650267920000|2022-04-18 07:45:20|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|0
1650267930000|2022-04-18 07:45:30|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|0
1650267950000|2022-04-18 07:45:50|1129.9|1128.4|1129.8|1128.3|1129.9|1128.4|1129.8|1128.3|1
1650267960000|2022-04-18 07:46:00|||||||||1
1650267980000|2022-04-18 07:46:20|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|0
1650268010000|2022-04-18 07:46:50|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1650268020000|2022-04-18 07:47:00|1128.8|1127.3|1128|1127.4|1128.8|1127.7|1128|1127.3|1
1650268030000|2022-04-18 07:47:10|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|4
1650268040000|2022-04-18 07:47:20|1128|1127|1127.2|1126.2|1128|1127|1127.2|1126.2|18
1650268050000|2022-04-18 07:47:30|1127.5|1126.5|1127.5|1126.5|1127.9|1126.8|1127.4|1126.3|0
1650268060000|2022-04-18 07:47:40|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1650268070000|2022-04-18 07:47:50|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1650268080000|2022-04-18 07:48:00|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1650268090000|2022-04-18 07:48:10|1127.6|1127|1127.4|1125.9|1127.6|1127|1127.4|1125.9|4
1650268100000|2022-04-18 07:48:20|1127.2|1125.7|1127|1125.5|1127.2|1125.7|1127|1125.5|2
1650268110000|2022-04-18 07:48:30|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.5|1125|0
1650268130000|2022-04-18 07:48:50|1126.5|1125.5|1127.2|1125.7|1127.4|1126|1126.4|1125.5|3
1650268200000|2022-04-18 07:50:00|1127.3|1125.8|1127.2|1125.7|1127.3|1125.8|1127.2|1125.7|2
1650268240000|2022-04-18 07:50:40|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1650268280000|2022-04-18 07:51:20|1126.8||1126.8||1126.8||1126.8||0
1650268320000|2022-04-18 07:52:00|1126.9|1125.4|1126.9|1125.9|1126.9|1125.9|1126.8|1125.4|1
1650268400000|2022-04-18 07:53:20|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1650268410000|2022-04-18 07:53:30|||||||||2
1650268420000|2022-04-18 07:53:40|1127|1125.5|1126.8|1125.3|1127|1125.5|1126.8|1125.3|1
1650268470000|2022-04-18 07:54:30|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|0
1650268590000|2022-04-18 07:56:30|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1650268600000|2022-04-18 07:56:40|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1650268610000|2022-04-18 07:56:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1650268620000|2022-04-18 07:57:00|||||||||1
1650268640000|2022-04-18 07:57:20|1125.7|1125.1|1126.2|1124.7|1126.2|1125.1|1125.7|1124.7|2
1650268650000|2022-04-18 07:57:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650268680000|2022-04-18 07:58:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|5
1650268690000|2022-04-18 07:58:10|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1650268770000|2022-04-18 07:59:30|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1650268800000|2022-04-18 08:00:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1650268860000|2022-04-18 08:01:00|1126.1|1124.6|1126.3|1124.8|1126.3|1124.8|1126.1|1124.6|1
1650268880000|2022-04-18 08:01:20|||||||||5
1650268900000|2022-04-18 08:01:40|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650268920000|2022-04-18 08:02:00|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1650268960000|2022-04-18 08:02:40|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650268990000|2022-04-18 08:03:10|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|0
1650269010000|2022-04-18 08:03:30|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|0
1650269020000|2022-04-18 08:03:40|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1650269030000|2022-04-18 08:03:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650269110000|2022-04-18 08:05:10|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1650269220000|2022-04-18 08:07:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650269350000|2022-04-18 08:09:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1650269360000|2022-04-18 08:09:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|5
1650269370000|2022-04-18 08:09:30|1125.7|1124.2|1125.5|1124|1125.7|1124.2|1125.5|1124|1
1650269450000|2022-04-18 08:10:50|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1650269460000|2022-04-18 08:11:00|1126|1124.5|1125.9|1124.4|1126|1124.5|1125.9|1124.4|1
1650269470000|2022-04-18 08:11:10|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1650269530000|2022-04-18 08:12:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650269570000|2022-04-18 08:12:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650269600000|2022-04-18 08:13:20|1126.4|1124.9|1126|1124.5|1126.4|1124.9|1126|1124.5|0
1650269610000|2022-04-18 08:13:30|1126.1|1124.6|1126|1124.5|1126.1|1124.6|1126|1124.5|0
1650269640000|2022-04-18 08:14:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1650269650000|2022-04-18 08:14:10|1126.5|1125|1126.6|1125.1|1126.6|1125.1|1126.5|1125|0
1650269660000|2022-04-18 08:14:20|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650269710000|2022-04-18 08:15:10|1126.3|1125.3|1126.6|1125.1|1126.6|1125.3|1126.3|1125|0
1650269750000|2022-04-18 08:15:50|1126.4|1125.4|1126.5|1125.5|1126.5|1125.5|1126.4|1125.4|0
1650269760000|2022-04-18 08:16:00|1126.9|1125.4|1126.6|1125.1|1126.9|1125.4|1126.6|1125.1|0
1650269770000|2022-04-18 08:16:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650269780000|2022-04-18 08:16:20|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650269810000|2022-04-18 08:16:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650269820000|2022-04-18 08:17:00|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1650269850000|2022-04-18 08:17:30|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|0
1650269880000|2022-04-18 08:18:00|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|1
1650269920000|2022-04-18 08:18:40|1126.1|1125.5|1126.3|1125.3|1126.3|1125.5|1126.1|1125.3|0
1650269940000|2022-04-18 08:19:00|||||||||1
1650270050000|2022-04-18 08:20:50|1126.2|1125.2|1126.4|1124.9|1126.4|1125.2|1126.2|1124.9|1
1650270140000|2022-04-18 08:22:20|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650270200000|2022-04-18 08:23:20|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650270240000|2022-04-18 08:24:00|1126.4|1125.4|1126.9|1125.9|1126.9|1125.9|1126.4|1125.4|0
1650270360000|2022-04-18 08:26:00|1127|1126|1127|1126|1127|1126|1127|1126|0
1650270390000|2022-04-18 08:26:30|1126.8|1126.2|1126.9|1126.3|1126.9|1126.3|1126.8|1126.2|0
1650270430000|2022-04-18 08:27:10||1125.9||1125.9||1125.9||1125.9|9
1650270450000|2022-04-18 08:27:30|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|9
1650270580000|2022-04-18 08:29:40|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1650270630000|2022-04-18 08:30:30|1125.8|1124.3|1125.6|1124.1|1125.8|1124.3|1125.6|1124.1|2
1650270650000|2022-04-18 08:30:50|1125.7|1124.2|1125.8|1124.3|1125.8|1124.3|1125.7|1124.2|0
1650270660000|2022-04-18 08:31:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650270680000|2022-04-18 08:31:20||1124.9||1124.9||1124.9||1124.9|0
1650270720000|2022-04-18 08:32:00|1126.3|1125.7|1127.1|1125.6|1127.1|1125.7|1126.3|1125.6|1
1650270770000|2022-04-18 08:32:50|1126.6|1126|1126|1125.4|1127.1|1126|1126|1124.9|0
1650270780000|2022-04-18 08:33:00|1125.7|1125.1|1126.1|1124.6|1126.1|1125.1|1125.7|1124.6|0
1650270790000|2022-04-18 08:33:10|1125.1|1124.5|1125.8|1124.3|1125.8|1124.5|1125.1|1124.2|1
1650270820000|2022-04-18 08:33:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650270840000|2022-04-18 08:34:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650270890000|2022-04-18 08:34:50|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1650270900000|2022-04-18 08:35:00|1125.4|1123.9|1125.3|1123.8|1125.4|1123.9|1125.3|1123.8|0
1650270920000|2022-04-18 08:35:20|||||||||1
1650270970000|2022-04-18 08:36:10|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1
1650271090000|2022-04-18 08:38:10|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1650271140000|2022-04-18 08:39:00|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1650271170000|2022-04-18 08:39:30|1125.8|1124.3|1126|1124.5|1126|1124.5|1125.8|1124.3|0
1650271190000|2022-04-18 08:39:50|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650271230000|2022-04-18 08:40:30|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1650271240000|2022-04-18 08:40:40|1125.8|1125.2|1127.3|1125.8|1127.3|1126|1125.8|1125.2|1
1650271260000|2022-04-18 08:41:00|1127|1126|1127|1126|1127|1126|1127|1126|0
1650271270000|2022-04-18 08:41:10|1127.3|1125.8|1127.5|1126|1127.5|1126|1127.3|1125.8|1
1650271290000|2022-04-18 08:41:30|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1650271310000|2022-04-18 08:41:50|1128.5|1127|1129.3|1127.8|1129.3|1127.8|1128.5|1127|4
1650271380000|2022-04-18 08:43:00|1129.1|1127.6|1128.9|1127.4|1129.1|1127.6|1128.9|1127.4|0
1650271430000|2022-04-18 08:43:50|1128.5|1127|1128.9|1127.4|1128.9|1127.4|1128.5|1127|0
1650271470000|2022-04-18 08:44:30|1128.8|1127.3|1128.5|1127|1128.8|1127.3|1128.5|1127|0
1650271510000|2022-04-18 08:45:10|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1650271570000|2022-04-18 08:46:10|1128.8|1127.3|1128.6|1127.1|1128.8|1127.3|1128.6|1127.1|0
1650271580000|2022-04-18 08:46:20|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|4
1650271600000|2022-04-18 08:46:40|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1650271620000|2022-04-18 08:47:00|1128.3|1127.7|1128.6|1128|1128.6|1128|1128.3|1127.7|0
1650271630000|2022-04-18 08:47:10|1128.7|1128.1|1129|1128.4|1129.4|1128.4|1128.7|1127.9|0
1650271640000|2022-04-18 08:47:20|1129.5|1128.9|1129.6|1129|1129.6|1129|1129.5|1128.9|0
1650271650000|2022-04-18 08:47:30|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|1
1650271670000|2022-04-18 08:47:50|1129.4|1127.9|1129.9|1128.4|1129.9|1128.6|1129.4|1127.9|0
1650271700000|2022-04-18 08:48:20|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1650271740000|2022-04-18 08:49:00|1128.4|1127.8|1128.8|1127.3|1128.8|1127.8|1128.4|1127.3|1
1650271790000|2022-04-18 08:49:50|1128.6|1128|1128.9|1127.4|1128.9|1128|1128.6|1127.4|1
1650271800000|2022-04-18 08:50:00|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1650271830000|2022-04-18 08:50:30|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1650271890000|2022-04-18 08:51:30|1128.3|1127.7|1128.7|1127.2|1128.7|1127.7|1128.3|1127.2|1
1650271930000|2022-04-18 08:52:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1650271940000|2022-04-18 08:52:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1650271980000|2022-04-18 08:53:00|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1650271990000|2022-04-18 08:53:10|1128.4|1126.9|1128.5|1127|1128.5|1127|1128.4|1126.9|0
1650272010000|2022-04-18 08:53:30|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1650272040000|2022-04-18 08:54:00|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.2|1126.7|0
1650272050000|2022-04-18 08:54:10|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1650272090000|2022-04-18 08:54:50|||||||||1
1650272110000|2022-04-18 08:55:10|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1650272120000|2022-04-18 08:55:20|1127.7|1126.7|1128|1126.5|1128|1126.7|1127.7|1126.5|0
1650272140000|2022-04-18 08:55:40|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1650272210000|2022-04-18 08:56:50|1127.2|1126.2|1127.9|1126.4|1127.9|1126.8|1127.2|1126.2|0
1650272220000|2022-04-18 08:57:00|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1
1650272280000|2022-04-18 08:58:00|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|2
1650272380000|2022-04-18 08:59:40|1127.9|1126.4|1127.7|1126.2|1127.9|1126.4|1127.7|1126.2|0
1650272430000|2022-04-18 09:00:30|1127|1126.4|1127.5|1126|1127.5|1126.4|1127|1126|1
1650272440000|2022-04-18 09:00:40|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650272480000|2022-04-18 09:01:20|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650272500000|2022-04-18 09:01:40|1127.6|1126.1|1127.7|1126.2|1127.7|1126.2|1127.6|1126.1|0
1650272510000|2022-04-18 09:01:50|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650272520000|2022-04-18 09:02:00|1127.5|1126|1127.7|1126.2|1127.7|1126.2|1127.5|1126|0
1650272580000|2022-04-18 09:03:00|1127.6|1126.1|1127.5|1126|1127.6|1126.1|1127.5|1126|0
1650272600000|2022-04-18 09:03:20|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650272610000|2022-04-18 09:03:30|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650272620000|2022-04-18 09:03:40|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650272740000|2022-04-18 09:05:40|1127|1126.4|1126.6|1126|1127|1126.4|1126.6|1126|1
1650272750000|2022-04-18 09:05:50|||||||||2
1650272970000|2022-04-18 09:09:30|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1650273070000|2022-04-18 09:11:10|1127.3|1125.8|1127.2|1126.2|1127.4|1126.2|1127.2|1125.8|0
1650273090000|2022-04-18 09:11:30|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1650273100000|2022-04-18 09:11:40|1126.9||1126.9||1126.9||1126.9||0
1650273120000|2022-04-18 09:12:00|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1650273180000|2022-04-18 09:13:00|1127.7|1126.7|1128.6|1127.1|1128.6|1127.1|1127.7|1126.7|1
1650273200000|2022-04-18 09:13:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1650273210000|2022-04-18 09:13:30|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|4
1650273240000|2022-04-18 09:14:00|1127.6|1127|1127.9|1126.4|1127.9|1127|1127.6|1126.4|166
1650273300000|2022-04-18 09:15:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650273340000|2022-04-18 09:15:40|1127.2|1126.2|1127.9|1126.4|1127.9|1126.4|1127.2|1126.2|0
1650273410000|2022-04-18 09:16:50|1127.4|1126.8|1127.4|1126.4|1127.4|1126.8|1127.4|1126.4|0
1650273420000|2022-04-18 09:17:00|1127.3|1126.3|1127.9|1126.4|1127.9|1126.4|1127.3|1126.3|3
1650273450000|2022-04-18 09:17:30|1127.8|1126.3|1127.6|1126.1|1127.8|1126.3|1127.6|1126.1|0
1650273460000|2022-04-18 09:17:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1650273520000|2022-04-18 09:18:40|1127.5|1126.5|1127.3|1126.3|1127.5|1126.5|1127.3|1126.3|0
1650273600000|2022-04-18 09:20:00|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1650273610000|2022-04-18 09:20:10|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|1
1650273680000|2022-04-18 09:21:20|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|6
1650273730000|2022-04-18 09:22:10|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650273740000|2022-04-18 09:22:20|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650273820000|2022-04-18 09:23:40|1127|1126.4|1126.8|1126.2|1127|1126.4|1126.8|1126.2|0
1650273860000|2022-04-18 09:24:20|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|9
1650273900000|2022-04-18 09:25:00|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1650273960000|2022-04-18 09:26:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650273970000|2022-04-18 09:26:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1650273990000|2022-04-18 09:26:30|||||||||1
1650274180000|2022-04-18 09:29:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|1
1650274220000|2022-04-18 09:30:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650274230000|2022-04-18 09:30:30|1125.4|1123.9|1125.2|1123.7|1125.4|1123.9|1125.2|1123.7|5
1650274240000|2022-04-18 09:30:40|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1650274260000|2022-04-18 09:31:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|3
1650274280000|2022-04-18 09:31:20|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650274320000|2022-04-18 09:32:00|1124.2|1122.7|1124|1122.5|1124.2|1122.8|1123.8|1122.5|0
1650274380000|2022-04-18 09:33:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1650274430000|2022-04-18 09:33:50|1123.3|1122.3|1123.8|1122.3|1123.8|1122.5|1123.3|1122.3|0
1650274480000|2022-04-18 09:34:40|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650274500000|2022-04-18 09:35:00|1123.4|1122.4|1123.6|1122.6|1123.6|1122.6|1123.4|1122.4|0
1650274510000|2022-04-18 09:35:10|1123.8|1122.8|1124.1|1122.6|1124.1|1122.8|1123.8|1122.5|0
1650274520000|2022-04-18 09:35:20|1124|1122.5|1124.1|1122.6|1124.1|1122.6|1124|1122.5|3
1650274530000|2022-04-18 09:35:30|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650274570000|2022-04-18 09:36:10|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1650274620000|2022-04-18 09:37:00|1124.2|1122.7|1124|1122.5|1124.5|1123.2|1123.8|1122.5|1
1650274670000|2022-04-18 09:37:50|1123.9|1122.4|1123.3|1122.3|1123.9|1122.4|1123.3|1122.3|0
1650274680000|2022-04-18 09:38:00|1123|1122.4|1123.7|1122.2|1123.7|1122.4|1123|1122.2|1
1650274690000|2022-04-18 09:38:10|1123.6|1122.1|1123.7|1122.2|1123.7|1122.6|1123.2|1122.1|0
1650274800000|2022-04-18 09:40:00|1123.6|1122.1|1123.7|1122.2|1123.7|1122.2|1123.6|1122.1|0
1650274840000|2022-04-18 09:40:40|1123.9|1122.4|1124.2|1122.7|1124.2|1122.7|1123.9|1122.4|3
1650274900000|2022-04-18 09:41:40|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1650274920000|2022-04-18 09:42:00|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1650275040000|2022-04-18 09:44:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650275050000|2022-04-18 09:44:10|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1650275090000|2022-04-18 09:44:50|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1650275100000|2022-04-18 09:45:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650275110000|2022-04-18 09:45:10|1124|1122.5|1124|1122.5|1124.1|1122.6|1124|1122.5|3
1650275120000|2022-04-18 09:45:20|1124.1|1122.6|1124|1122.5|1124.1|1122.6|1124|1122.5|0
1650275130000|2022-04-18 09:45:30|1124.1|1122.6|1124|1122.5|1124.1|1122.6|1124|1122.5|0
1650275450000|2022-04-18 09:50:50|||||||||1
1650275660000|2022-04-18 09:54:20|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1650275810000|2022-04-18 09:56:50|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1650275820000|2022-04-18 09:57:00|1124.1|1122.6|1124|1122.5|1124.1|1122.6|1124|1122.5|0
1650275860000|2022-04-18 09:57:40|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650275930000|2022-04-18 09:58:50|1124.1|1122.6|1124.2|1122.7|1124.2|1122.7|1124.1|1122.6|0
1650276000000|2022-04-18 10:00:00|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1650276020000|2022-04-18 10:00:20|1124.2|1122.7|1124.1|1122.6|1124.2|1122.7|1124.1|1122.6|0
1650276060000|2022-04-18 10:01:00|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1650276240000|2022-04-18 10:04:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1650276260000|2022-04-18 10:04:20|1124|1122.5|1123.9|1122.4|1124|1122.5|1123.9|1122.4|0
1650276270000|2022-04-18 10:04:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1650276280000|2022-04-18 10:04:40|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1650276290000|2022-04-18 10:04:50|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1650276300000|2022-04-18 10:05:00|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1650276440000|2022-04-18 10:07:20|1124.1|1122.6|1124.3|1122.8|1124.3|1122.8|1124.1|1122.6|0
1650276530000|2022-04-18 10:08:50|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650276540000|2022-04-18 10:09:00|1124.3|1122.8|1124.3|1123.3|1124.3|1123.3|1123.9|1122.8|0
1650276550000|2022-04-18 10:09:10|1124.2|1123.6|1124.3|1123.7|1124.3|1123.7|1124.2|1123.6|0
1650276560000|2022-04-18 10:09:20|1124.2|1122.7|1124.3|1123.7|1124.3|1123.7|1124|1122.7|1
1650276570000|2022-04-18 10:09:30|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1
1650276590000|2022-04-18 10:09:50||1122.9||1122.9||1122.9||1122.9|0
1650276840000|2022-04-18 10:14:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1650276900000|2022-04-18 10:15:00|1124.1|1122.6|1124.2|1122.7|1124.2|1122.7|1124.1|1122.6|0
1650276910000|2022-04-18 10:15:10|1124.1|1122.6|1124.2|1122.7|1124.2|1122.7|1124.1|1122.6|0
1650276920000|2022-04-18 10:15:20|1123.8|1123.2|1124.2|1122.7|1124.3|1123.2|1123.8|1122.7|1
1650276930000|2022-04-18 10:15:30|1124.1|1122.6|1124|1122.5|1124.2|1122.7|1124|1122.5|0
1650276950000|2022-04-18 10:15:50|1123.8|1122.8|1123.9|1122.9|1123.9|1122.9|1123.8|1122.8|0
1650276960000|2022-04-18 10:16:00|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1650277000000|2022-04-18 10:16:40|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1650277080000|2022-04-18 10:18:00|1124.1|1122.6|1123.8|1122.3|1124.1|1122.6|1123.8|1122.3|1
1650277140000|2022-04-18 10:19:00|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650277190000|2022-04-18 10:19:50|1123.8|1122.3|1123.7|1122.2|1123.8|1122.3|1123.7|1122.2|0
1650277220000|2022-04-18 10:20:20|1123.4|1122.4|1123.3|1121.8|1123.4|1122.4|1123.1|1121.8|0
1650277240000|2022-04-18 10:20:40|1123.1|1122.1|1123|1122.4|1123.1|1122.4|1122.9|1122.1|0
1650277250000|2022-04-18 10:20:50|1122.9|1122.3|1123.5|1122|1123.7|1122.3|1122.9|1122|1
1650277270000|2022-04-18 10:21:10|1123.4|1121.9|1123.2|1121.7|1123.4|1121.9|1123.2|1121.7|0
1650277320000|2022-04-18 10:22:00|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1650277350000|2022-04-18 10:22:30|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1650277390000|2022-04-18 10:23:10|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650277420000|2022-04-18 10:23:40|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1650277700000|2022-04-18 10:28:20|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1650277710000|2022-04-18 10:28:30|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650277720000|2022-04-18 10:28:40|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1650277730000|2022-04-18 10:28:50|1122.6|1121.1|1121.8|1120.8|1122.6|1121.1|1121.8|1120.8|0
1650277740000|2022-04-18 10:29:00|1121.9|1120.9|1122.9|1121.4|1122.9|1121.4|1121.9|1120.9|0
1650277750000|2022-04-18 10:29:10|1122.8|1121.3|1122.4|1120.9|1122.9|1121.4|1122.4|1120.9|10
1650277760000|2022-04-18 10:29:20|1122.2|1121.2|1122.3|1121.3|1122.5|1121.3|1122.2|1121|0
1650277770000|2022-04-18 10:29:30|1122.4|1121.4|1123.2|1121.7|1123.2|1121.7|1122.4|1121.2|11
1650277790000|2022-04-18 10:29:50|1122.3|1121.3|1122.2|1120.7|1122.3|1121.3|1122.2|1120.7|0
1650277810000|2022-04-18 10:30:10|1122|1121|1122.3|1120.8|1122.3|1121|1122|1120.6|0
1650277820000|2022-04-18 10:30:20|1122.4|1120.9|1122.3|1120.8|1122.4|1120.9|1122.2|1120.7|0
1650277830000|2022-04-18 10:30:30|1122.2|1120.7|1122.1|1120.6|1122.2|1120.7|1122.1|1120.6|0
1650277840000|2022-04-18 10:30:40|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1650277860000|2022-04-18 10:31:00|1122.1|1121.1|1122.2|1121.2|1122.2|1121.2|1122.1|1121.1|0
1650277870000|2022-04-18 10:31:10|1122.4|1120.9|1121.9|1120.9|1122.4|1121.4|1121.9|1120.9|0
1650277900000|2022-04-18 10:31:40|1121.7|1121.1|1121.6|1121|1121.7|1121.1|1121.6|1121|0
1650277920000|2022-04-18 10:32:00|1121.8|1120.8|1121.8|1120.3|1121.8|1120.8|1121.6|1120.3|0
1650277930000|2022-04-18 10:32:10|1121.6|1120.6|1121.5|1120.5|1121.8|1120.6|1121.5|1120.2|0
1650277940000|2022-04-18 10:32:20|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1650277970000|2022-04-18 10:32:50|1121.6|1120.1|1121.5|1120|1121.6|1120.1|1121.5|1120|0
1650277980000|2022-04-18 10:33:00|1121.3|1119.8|1121.3|1119.8|1121.3|1120.1|1121.1|1119.8|0
1650278020000|2022-04-18 10:33:40|1121|1120|1121.2|1119.7|1121.2|1120|1121|1119.7|2
1650278030000|2022-04-18 10:33:50|||||||||4
1650278040000|2022-04-18 10:34:00|1120.7|1120.1|1120.6|1119.6|1120.7|1120.1|1120.6|1119.6|1
1650278050000|2022-04-18 10:34:10|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1650278060000|2022-04-18 10:34:20|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1650278070000|2022-04-18 10:34:30|1120.5||1120.5||1120.5||1120.5||0
1650278100000|2022-04-18 10:35:00|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1
1650278110000|2022-04-18 10:35:10|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|5
1650278120000|2022-04-18 10:35:20|1119.7|1118.4|1119.6|1118.6|1119.9|1118.6|1119.6|1118.4|0
1650278130000|2022-04-18 10:35:30|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1650278140000|2022-04-18 10:35:40|1119.4|1118.8|1120.5|1119|1120.6|1119.1|1119.4|1118.8|1
1650278160000|2022-04-18 10:36:00|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1650278170000|2022-04-18 10:36:10|1119.8|1119|1119.8|1118.8|1119.8|1119|1119.6|1118.8|2
1650278220000|2022-04-18 10:37:00|1120.3||1120.3||1120.3||1120.3||0
1650278270000|2022-04-18 10:37:50|1120.4|1118.9|1120.5|1119|1120.5|1119|1120.4|1118.9|0
1650278310000|2022-04-18 10:38:30|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1650278360000|2022-04-18 10:39:20|1120.7|1119.2|1121.2|1119.7|1121.3|1120.7|1120.4|1119.2|5
1650278370000|2022-04-18 10:39:30|1121.1|1119.6|1121.1|1119.6|1121.1|1119.9|1120.9|1119.6|0
1650278410000|2022-04-18 10:40:10|1120.9|1119.4|1121|1119.5|1121|1119.5|1120.9|1119.4|3
1650278470000|2022-04-18 10:41:10|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1650278480000|2022-04-18 10:41:20|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650278490000|2022-04-18 10:41:30|1120.9|1120.3|1120.8|1119.3|1120.9|1120.3|1120.8|1119.3|2
1650278500000|2022-04-18 10:41:40|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1650278520000|2022-04-18 10:42:00|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1
1650278530000|2022-04-18 10:42:10|1120.9|1119.4|1120.6|1119.1|1121|1119.6|1119.8|1118.6|3
1650278540000|2022-04-18 10:42:20|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1650278550000|2022-04-18 10:42:30|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|0
1650278560000|2022-04-18 10:42:40|1121.7|1120.2|1121.4|1119.9|1121.7|1120.4|1121.4|1119.9|1
1650278570000|2022-04-18 10:42:50|1121.3|1119.8|1121.2|1119.7|1121.3|1119.8|1121.2|1119.7|0
1650278580000|2022-04-18 10:43:00|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650278590000|2022-04-18 10:43:10|1121|1119.5|1120.4|1118.9|1121|1119.5|1120.4|1118.9|0
1650278600000|2022-04-18 10:43:20|1120.8|1119.8|1121.2|1119.7|1121.2|1119.9|1120.8|1119.6|0
1650278610000|2022-04-18 10:43:30|1121.3|1119.8|1120.8|1119.8|1121.3|1119.9|1120.8|1119.8|0
1650278620000|2022-04-18 10:43:40|1121.1|1119.6|1120.8|1119.3|1121.1|1119.6|1120.7|1119.2|0
1650278630000|2022-04-18 10:43:50|1120.9|1119.4|1120.9|1119.9|1121|1119.9|1120.9|1119.4|0
1650278640000|2022-04-18 10:44:00|1120.8|1120.2|1120.9|1119.9|1120.9|1120.2|1120.7|1119.9|0
1650278650000|2022-04-18 10:44:10|1121|1120.4|1121.4|1119.9|1121.5|1120.4|1121|1119.9|1
1650278660000|2022-04-18 10:44:20|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650278670000|2022-04-18 10:44:30|1121|1119.5|1120.7|1119.2|1121|1119.5|1120.7|1119.2|0
1650278680000|2022-04-18 10:44:40|1120.6|1119.1|1120.2|1119.6|1120.6|1119.6|1120.2|1118.9|1
1650278690000|2022-04-18 10:44:50|1120.4|1119.4|1120.5|1119.9|1120.5|1119.9|1120.4|1119.4|0
1650278700000|2022-04-18 10:45:00|1120.6|1120|1120.9|1119.9|1120.9|1120|1120.6|1119.8|1
1650278710000|2022-04-18 10:45:10|1121.1|1120.1|1121.7|1120.2|1121.8|1120.3|1121.1|1120.1|3
1650278720000|2022-04-18 10:45:20|1121.5|1120|1121.3|1119.8|1121.5|1120|1121.3|1119.8|0
1650278740000|2022-04-18 10:45:40|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1650278760000|2022-04-18 10:46:00|1120.9|1119.9|1120.9|1119.9|1121.2|1119.9|1120|1118.9|9
1650278780000|2022-04-18 10:46:20|1120.8|1120.2|1121|1119.5|1121|1120.2|1120.7|1119.5|28
1650278790000|2022-04-18 10:46:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1650278800000|2022-04-18 10:46:40|1120.5|1119.9|1120.3|1119.7|1120.5|1119.9|1120.3|1119.7|0
1650278810000|2022-04-18 10:46:50|1120|1119|1119.7|1118.7|1120.4|1119.1|1119.7|1118.7|1
1650278820000|2022-04-18 10:47:00|1120.2|1118.8|1120.5|1119|1120.5|1119|1120.2|1118.8|0
1650278830000|2022-04-18 10:47:10|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|0
1650278840000|2022-04-18 10:47:20|1120.2|1119.6|1120.3|1119.7|1120.3|1119.7|1120.2|1119.6|0
1650278850000|2022-04-18 10:47:30|1120.4|1119.4|1120.4|1118.9|1120.5|1119.4|1120.4|1118.9|0
1650278860000|2022-04-18 10:47:40|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1650278870000|2022-04-18 10:47:50|1120.1|1119.5|1120.2|1119.2|1120.2|1119.5|1119.6|1119|0
1650278880000|2022-04-18 10:48:00|1120.3|1119.3|1120.3|1118.8|1120.3|1119.3|1119.3|1118.7|6
1650278890000|2022-04-18 10:48:10|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1650278910000|2022-04-18 10:48:30|1120.8|1119.3|1120.4|1118.9|1120.8|1119.3|1120.4|1118.9|0
1650278980000|2022-04-18 10:49:40|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1650279000000|2022-04-18 10:50:00|1120.3|1119.3|1120.4|1118.9|1120.5|1119.3|1120.3|1118.9|0
1650279010000|2022-04-18 10:50:10|1120.1|1119.1|1120|1119|1120.1|1119.1|1120|1119|0
1650279080000|2022-04-18 10:51:20|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|0
1650279090000|2022-04-18 10:51:30|1119.9|1119.3|1120|1119|1120.5|1119.3|1119.9|1119|1
1650279100000|2022-04-18 10:51:40|1119.8|1119.2|1119.7|1119.1|1119.8|1119.2|1119.7|1119.1|0
1650279130000|2022-04-18 10:52:10|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1
1650279140000|2022-04-18 10:52:20|1120.7|1119.2|1120.8|1119.3|1120.8|1119.3|1120.7|1119.2|0
1650279150000|2022-04-18 10:52:30|1121|1119.8|1121.2|1119.7|1121.2|1119.8|1121|1119.5|0
1650279160000|2022-04-18 10:52:40|1120.7||1120.7||1120.7||1120.7||0
1650279170000|2022-04-18 10:52:50|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|1120.5|1119.9|0
1650279180000|2022-04-18 10:53:00|1120.8|1119.8|1120.9|1119.9|1120.9|1119.9|1120.8|1119.8|0
1650279190000|2022-04-18 10:53:10|1120.8|1119.8|1120.7|1120.1|1120.8|1120.1|1120.7|1119.8|0
1650279210000|2022-04-18 10:53:30|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1
1650279220000|2022-04-18 10:53:40|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1650279260000|2022-04-18 10:54:20|1120.9|1119.4|1120.8|1119.3|1120.9|1119.4|1120.8|1119.3|1
1650279270000|2022-04-18 10:54:30|1120.7|1119.7|1120.9|1119.9|1120.9|1119.9|1120.7|1119.7|0
1650279280000|2022-04-18 10:54:40|1120.7|1120.1|1120.9|1119.9|1120.9|1120.3|1120.7|1119.9|0
1650279290000|2022-04-18 10:54:50|1121.2|1119.7|1120.9|1119.4|1121.2|1119.7|1120.7|1119.4|0
1650279300000|2022-04-18 10:55:00|1120.8|1119.3|1120.9|1119.9|1120.9|1119.9|1120.5|1119.3|0
1650279310000|2022-04-18 10:55:10|1120.7|1120.1|1120.6|1120|1120.7|1120.1|1120.6|1120|0
1650279320000|2022-04-18 10:55:20|1120.3|1119.7|1120.4|1119.4|1120.4|1119.7|1120.3|1119.4|0
1650279330000|2022-04-18 10:55:30|1120.7|1119.2|1120.8|1119.8|1120.8|1120|1120.6|1119.2|0
1650279340000|2022-04-18 10:55:40|1120.7|1120.1|1120.8|1119.3|1120.9|1120.1|1120.4|1119.3|0
1650279370000|2022-04-18 10:56:10|1120.4|1119.8|1120.9|1119.9|1120.9|1119.9|1120.4|1119.8|0
1650279380000|2022-04-18 10:56:20|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|0
1650279390000|2022-04-18 10:56:30|1120.6|1120|1120.6|1120|1121|1120|1120.4|1119.4|1
1650279410000|2022-04-18 10:56:50|1121.1|1119.6|1120.9|1119.4|1121.1|1120|1120.8|1119.4|0
1650279420000|2022-04-18 10:57:00|1120.7|1119.7|1120.9|1119.4|1120.9|1119.9|1120.4|1119.4|0
1650279430000|2022-04-18 10:57:10|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|0
1650279440000|2022-04-18 10:57:20|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1
1650279470000|2022-04-18 10:57:50|1121.1|1119.6|1120.5|1119.9|1121.1|1119.9|1120.5|1119.6|0
1650279480000|2022-04-18 10:58:00|||||||||1
1650279490000|2022-04-18 10:58:10|1120.6|1120|1121.2|1119.7|1121.2|1120|1120.6|1119.7|1
1650279510000|2022-04-18 10:58:30|1121.1|1120.1|1121.6|1120.6|1121.6|1120.8|1121.1|1119.8|0
1650279550000|2022-04-18 10:59:10|1121.7|1120.7|1121.6|1121|1121.7|1121|1121.6|1120.7|1
1650279560000|2022-04-18 10:59:20|1121.7|1121.1|1122.3|1121.7|1122.3|1121.7|1121.7|1121.1|7
1650279570000|2022-04-18 10:59:30|1122.4|1121.8|1122.6|1121.1|1122.9|1122.3|1122.3|1121.1|7
1650279580000|2022-04-18 10:59:40|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1650279590000|2022-04-18 10:59:50||1121.4||1121.4||1121.4||1121.4|0
1650279600000|2022-04-18 11:00:00||1121.8||1121.8||1121.8||1121.8|0
1650279610000|2022-04-18 11:00:10|1123.3|1122.1|1123.3|1122.3|1123.3|1122.3|1123.1|1122.1|1
1650279620000|2022-04-18 11:00:20|1123|1122|1122.9|1121.4|1123.1|1122|1122.9|1121.4|2
1650279630000|2022-04-18 11:00:30|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1650279640000|2022-04-18 11:00:40|1122.9|1121.4|1123.2|1121.7|1123.2|1121.7|1122.9|1121.4|0
1650279650000|2022-04-18 11:00:50|1123.3|1121.8|1123.8|1122.3|1124.2|1123.5|1123.3|1121.8|10
1650279700000|2022-04-18 11:01:40|1123.4|1122.8|1123.8|1122.3|1123.8|1122.8|1123.4|1122.3|0
1650279710000|2022-04-18 11:01:50|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|0
1650279720000|2022-04-18 11:02:00|1123.7|1122.2|1123.6|1122.1|1123.7|1122.2|1123.6|1122.1|0
1650279730000|2022-04-18 11:02:10|1123.7|1122.2|1123.7|1122.2|1123.8|1122.3|1123.7|1122.2|0
1650279740000|2022-04-18 11:02:20|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|3
1650279760000|2022-04-18 11:02:40|1124.6|1123.1|1124.9|1123.4|1124.9|1123.4|1124.6|1123.1|1
1650279830000|2022-04-18 11:03:50|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|3
1650279890000|2022-04-18 11:04:50|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1
1650279940000|2022-04-18 11:05:40|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1650279960000|2022-04-18 11:06:00|||||||||1
1650279980000|2022-04-18 11:06:20|1125.4|1123.9|1125.1|1124.1|1125.4|1124.1|1125.1|1123.7|0
1650279990000|2022-04-18 11:06:30|1125.2|1124.2|1125.2|1123.7|1125.5|1124.5|1125|1123.7|3
1650280020000|2022-04-18 11:07:00|1125.1|1124.1|1125.2|1123.7|1125.4|1124.8|1124.9|1123.7|3
1650280070000|2022-04-18 11:07:50|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1650280090000|2022-04-18 11:08:10|1124.7|1124.1|1125.3|1123.8|1125.7|1124.9|1124.7|1123.8|8
1650280100000|2022-04-18 11:08:20|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1650280170000|2022-04-18 11:09:30|1124.8|1123.8|1125.1|1124.5|1125.3|1124.5|1124.8|1123.8|0
1650280210000|2022-04-18 11:10:10|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1
1650280240000|2022-04-18 11:10:40|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1650280250000|2022-04-18 11:10:50|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1650280260000|2022-04-18 11:11:00|||||||||1
1650280320000|2022-04-18 11:12:00|||||||||1
1650280340000|2022-04-18 11:12:20|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650280350000|2022-04-18 11:12:30|1125.3|1123.8|1125.6|1124.1|1126.4|1125.6|1125.1|1123.8|7
1650280360000|2022-04-18 11:12:40|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1650280380000|2022-04-18 11:13:00|1125.8|1124.3|1125.7|1124.7|1125.8|1124.7|1125.7|1124.3|0
1650280390000|2022-04-18 11:13:10|1125.9|1124.9|1126.6|1125.1|1126.6|1125.3|1125.7|1124.9|1
1650280470000|2022-04-18 11:14:30|1126.7|1125.2|1126.4|1125.4|1126.7|1125.4|1126.4|1125.2|0
1650280490000|2022-04-18 11:14:50|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1650280500000|2022-04-18 11:15:00|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1650280550000|2022-04-18 11:15:50|1126.6|1125.6|1126.7|1125.2|1126.7|1126.1|1126.5|1125.1|5
1650280560000|2022-04-18 11:16:00|||||||||1
1650280570000|2022-04-18 11:16:10|||||||||1
1650280590000|2022-04-18 11:16:30|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|0
1650280600000|2022-04-18 11:16:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1650280610000|2022-04-18 11:16:50|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1650280620000|2022-04-18 11:17:00|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1650280630000|2022-04-18 11:17:10|1126.2|1125.6|1126.9|1125.4|1126.9|1125.6|1126.1|1125.4|1
1650280680000|2022-04-18 11:18:00|1126.8|1125.8|1127.2|1125.7|1127.3|1126.3|1126.6|1125.7|8
1650280710000|2022-04-18 11:18:30|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650280720000|2022-04-18 11:18:40|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1650280730000|2022-04-18 11:18:50|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1650280740000|2022-04-18 11:19:00|1127.2|1126.6|1128.7|1127.2|1128.8|1127.8|1127.2|1126.6|8
1650280750000|2022-04-18 11:19:10|1128.4|1127.4|1128.7|1127.2|1128.7|1127.4|1128.4|1127.2|0
1650280810000|2022-04-18 11:20:10|1128.5|1127.5|1128.5|1127.9|1128.6|1127.9|1128.5|1127.5|2
1650280820000|2022-04-18 11:20:20|||||||||1
1650280830000|2022-04-18 11:20:30|1129|1127.5|1128.5|1127|1129|1127.8|1128.4|1127|5
1650280860000|2022-04-18 11:21:00|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|2
1650280990000|2022-04-18 11:23:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1650281020000|2022-04-18 11:23:40|1128.6|1127.1|1128|1127|1128.6|1127.3|1128|1127|0
1650281060000|2022-04-18 11:24:20|1128.2|1126.7|1128.6|1127.1|1128.6|1127.1|1128.2|1126.7|0
1650281100000|2022-04-18 11:25:00|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1650281120000|2022-04-18 11:25:20|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1
1650281150000|2022-04-18 11:25:50|1128|1126.5|1127.8|1126.3|1128|1126.5|1127.8|1126.3|0
1650281160000|2022-04-18 11:26:00|||||||||1
1650281170000|2022-04-18 11:26:10|1127.6|1126.6|1128.4|1127.4|1128.6|1127.4|1127.6|1126.6|0
1650281180000|2022-04-18 11:26:20|1128.2|1127.6|1128.4|1126.9|1128.7|1128.1|1128.2|1126.9|4
1650281200000|2022-04-18 11:26:40|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1650281220000|2022-04-18 11:27:00|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1650281260000|2022-04-18 11:27:40|||||||||1
1650281320000|2022-04-18 11:28:40|||||||||1
1650281330000|2022-04-18 11:28:50|1127.9|1126.4|1128|1126.5|1128|1126.5|1127.9|1126.4|0
1650281340000|2022-04-18 11:29:00|1127.9|1126.4|1127.9|1126.4|1128|1126.5|1127.9|1126.4|0
1650281350000|2022-04-18 11:29:10|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1650281360000|2022-04-18 11:29:20|1127.6|1126.1|1127.3|1125.8|1127.6|1126.1|1127.3|1125.8|0
1650281370000|2022-04-18 11:29:30|1126.7|1125.2|1127.1|1125.6|1127.1|1125.6|1126.6|1125.1|0
1650281410000|2022-04-18 11:30:10|1126.9|1125.4|1127.1|1125.6|1127.1|1125.6|1126.7|1125.2|0
1650281460000|2022-04-18 11:31:00|||||||||1
1650281490000|2022-04-18 11:31:30|1126.9|1125.4|1127|1125.5|1127|1125.5|1126.9|1125.4|0
1650281520000|2022-04-18 11:32:00|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|0
1650281540000|2022-04-18 11:32:20|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650281560000|2022-04-18 11:32:40|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1650281580000|2022-04-18 11:33:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1650281610000|2022-04-18 11:33:30|1125.5|1124|1125.6|1124.1|1125.6|1124.1|1125.4|1123.9|0
1650281620000|2022-04-18 11:33:40|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1650281640000|2022-04-18 11:34:00|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|7
1650281670000|2022-04-18 11:34:30|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650281750000|2022-04-18 11:35:50|||||||||1
1650281760000|2022-04-18 11:36:00|1124.4|1123.8|1125.5|1124|1125.5|1124|1124.4|1123.8|0
1650281780000|2022-04-18 11:36:20|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1650281790000|2022-04-18 11:36:30|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1
1650281820000|2022-04-18 11:37:00|1126.1|1124.6|1126.2|1124.7|1126.2|1124.7|1126.1|1124.6|0
1650281830000|2022-04-18 11:37:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.1|1124.6|0
1650281860000|2022-04-18 11:37:40|1126.2|1124.7|1126.3|1124.8|1126.3|1124.8|1126.2|1124.7|2
1650281880000|2022-04-18 11:38:00|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1650281890000|2022-04-18 11:38:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1650281940000|2022-04-18 11:39:00|1126.2|1124.7|1126.2|1124.7|1126.4|1124.9|1126.2|1124.7|1
1650281960000|2022-04-18 11:39:20|||||||||1
1650281970000|2022-04-18 11:39:30|1126.1|1124.6|1126.3|1124.8|1126.3|1124.8|1126.1|1124.6|0
1650282010000|2022-04-18 11:40:10|1126.4|1124.9|1126.6|1125.1|1126.7|1125.2|1126.4|1124.9|0
1650282050000|2022-04-18 11:40:50|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|0
1650282070000|2022-04-18 11:41:10|1126.3|1124.8|1126.3|1124.8|1126.5|1125|1126.2|1124.7|0
1650282120000|2022-04-18 11:42:00|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|0
1650282130000|2022-04-18 11:42:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650282150000|2022-04-18 11:42:30|1126.5|1125|1126.8|1125.3|1126.8|1125.3|1126.5|1125|1
1650282160000|2022-04-18 11:42:40|1126.4|1125.4|1126.5|1125|1126.6|1125.4|1126.4|1125|0
1650282180000|2022-04-18 11:43:00|1126.6|1125.1|1126.1|1124.6|1126.6|1125.1|1126.1|1124.6|0
1650282200000|2022-04-18 11:43:20|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650282250000|2022-04-18 11:44:10|1126.6|1125.1|1126.7|1125.2|1126.8|1125.3|1126.6|1125.1|0
1650282280000|2022-04-18 11:44:40|1126.5|1125.5|1126.6|1125.1|1126.6|1125.5|1126.5|1125.1|0
1650282290000|2022-04-18 11:44:50|1126.8|1125.8|1126.8|1125.3|1127.4|1125.9|1126.8|1125.3|1
1650282300000|2022-04-18 11:45:00|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1650282340000|2022-04-18 11:45:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1650282360000|2022-04-18 11:46:00|1126.9|1125.4|1126.5|1125.9|1126.9|1125.9|1126.5|1125.4|4
1650282410000|2022-04-18 11:46:50|1126.6|1125.6|1126.7|1125.2|1126.7|1125.6|1126.5|1125.2|0
1650282420000|2022-04-18 11:47:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650282460000|2022-04-18 11:47:40|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.3|1124.8|0
1650282510000|2022-04-18 11:48:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650282520000|2022-04-18 11:48:40|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650282570000|2022-04-18 11:49:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650282630000|2022-04-18 11:50:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650282640000|2022-04-18 11:50:40|1126.7|1125.2|1126.6|1125.1|1126.7|1125.2|1126.6|1125.1|1
1650282650000|2022-04-18 11:50:50|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650282760000|2022-04-18 11:52:40|1126.6|1125.1|1126.6|1125.1|1126.7|1125.2|1126.6|1125.1|0
1650282780000|2022-04-18 11:53:00|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650282840000|2022-04-18 11:54:00|1126.6|1125.1|1126.9|1125.4|1126.9|1125.4|1126.6|1125.1|0
1650282890000|2022-04-18 11:54:50|1126.8|1125.3|1126.7|1125.2|1126.8|1125.3|1126.7|1125.2|0
1650282900000|2022-04-18 11:55:00|1126.5|1125.5|1126.8|1125.3|1126.8|1126.1|1126.4|1125.3|5
1650282920000|2022-04-18 11:55:20|1126.6|1125.6|1126.7|1125.2|1126.7|1125.6|1126.6|1125.2|1
1650282930000|2022-04-18 11:55:30|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|0
1650282940000|2022-04-18 11:55:40|1126.6|1125.1|1126.5|1125|1126.6|1125.1|1126.5|1125|0
1650282950000|2022-04-18 11:55:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650282960000|2022-04-18 11:56:00|1126.5|1125|1126.6|1125.1|1126.6|1125.1|1126.5|1125|0
1650282970000|2022-04-18 11:56:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650282980000|2022-04-18 11:56:20|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650283000000|2022-04-18 11:56:40|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650283020000|2022-04-18 11:57:00|1126.3|1124.8|1126.2|1124.7|1126.3|1125|1125.6|1124.5|1
1650283080000|2022-04-18 11:58:00|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|1
1650283090000|2022-04-18 11:58:10|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1650283100000|2022-04-18 11:58:20|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1
1650283110000|2022-04-18 11:58:30|1126.3|1124.8|1126.1|1124.6|1126.3|1124.8|1126.1|1124.6|6
1650283120000|2022-04-18 11:58:40|1125.6|1125|1125.6|1124.1|1125.8|1125|1125.2|1124.1|5
1650283130000|2022-04-18 11:58:50|1125.2|1124.2|1125.2|1124.6|1125.2|1124.6|1125.2|1124.2|0
1650283140000|2022-04-18 11:59:00|1125.3|1124.3|1125.2|1124.2|1125.3|1124.3|1125.2|1124.2|0
1650283150000|2022-04-18 11:59:10|1125.3|1124.3|1125.5|1124.5|1125.5|1124.8|1125.2|1124.2|2
1650283160000|2022-04-18 11:59:20|1125.1|1124.1|1125.1|1124.1|1125.2|1124.2|1125.1|1124.1|0
1650283170000|2022-04-18 11:59:30|1124.8|1124.2|1124.9|1123.9|1125|1124.2|1124.8|1123.9|1
1650283180000|2022-04-18 11:59:40|1124.5|1123.3|1124.8|1123.3|1124.8|1123.3|1124.5|1123.3|1
1650283200000|2022-04-18 12:00:00|1124.4|1123.8|1124.8|1123.3|1124.8|1123.8|1124.4|1123.3|1
1650283210000|2022-04-18 12:00:10|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650283230000|2022-04-18 12:00:30|1124.3|1123.3|1124.3|1123.3|1124.4|1123.6|1124.1|1123.3|0
1650283240000|2022-04-18 12:00:40|1124.4|1123.4|1124.3|1123.3|1124.4|1123.6|1124.2|1123.3|0
1650283250000|2022-04-18 12:00:50|1124.6|1124|1124.6|1123.1|1124.6|1124|1124.3|1123.1|1
1650283260000|2022-04-18 12:01:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1650283270000|2022-04-18 12:01:10|1124.1|1122.7|1124.1|1122.6|1124.2|1122.7|1124.1|1122.6|0
1650283280000|2022-04-18 12:01:20|1123.7|1122.7|1123.7|1122.7|1123.7|1122.9|1123.5|1122.7|0
1650283290000|2022-04-18 12:01:30|1123.8|1122.8|1123.7|1122.7|1123.9|1123.1|1123.7|1122.7|0
1650283310000|2022-04-18 12:01:50|1123.9|1122.4|1123.4|1121.9|1123.9|1122.4|1123.4|1121.9|0
1650283320000|2022-04-18 12:02:00|1123|1122.4|1123.4|1121.9|1123.4|1122.4|1123|1121.9|0
1650283330000|2022-04-18 12:02:10|1123.5|1122|1123.6|1122.1|1123.6|1122.1|1123.5|1122|0
1650283340000|2022-04-18 12:02:20|1123.4|1121.9|1123.4|1122.4|1123.4|1122.4|1123.2|1121.9|0
1650283350000|2022-04-18 12:02:30|1123.5|1122.5|1123.5|1122.9|1123.7|1122.9|1123.5|1122.5|2
1650283360000|2022-04-18 12:02:40|1123.2|1122.6|1122.8|1121.3|1123.2|1122.6|1122.8|1121.3|3
1650283370000|2022-04-18 12:02:50|1122.5|1121.9|1123.2|1121.7|1123.4|1122.5|1122.5|1121.4|1
1650283390000|2022-04-18 12:03:10|1123.3|1121.8|1123.4|1122.4|1123.6|1122.4|1123.3|1121.8|0
1650283400000|2022-04-18 12:03:20|1123.5|1122.5|1123.7|1122.7|1123.7|1123|1123.5|1122.5|1
1650283410000|2022-04-18 12:03:30|1123.5|1122.9|1123.4|1122.8|1123.5|1122.9|1123.4|1122.8|0
1650283430000|2022-04-18 12:03:50|1123.2|1122.2|1123.3|1121.8|1123.3|1122.4|1122.9|1121.7|0
1650283440000|2022-04-18 12:04:00|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1650283450000|2022-04-18 12:04:10|1122.7|1122.1|1123.3|1121.8|1123.3|1122.1|1122.7|1121.6|0
1650283460000|2022-04-18 12:04:20|1123|1122|1122.9|1122.3|1123|1122.3|1122.9|1122|0
1650283470000|2022-04-18 12:04:30|1123.3|1121.8|1122.7|1121.7|1123.3|1121.8|1122.7|1121.6|0
1650283500000|2022-04-18 12:05:00|1122.9|1121.9|1122.7|1122.1|1122.9|1122.1|1122.7|1121.9|0
1650283510000|2022-04-18 12:05:10|1123.2|1122.2|1123.2|1121.7|1123.4|1122.2|1123.2|1121.7|1
1650283520000|2022-04-18 12:05:20|1122.7|1122.1|1122.9|1121.4|1122.9|1122.1|1122.7|1121.4|0
1650283540000|2022-04-18 12:05:40|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1650283560000|2022-04-18 12:06:00|1123.3|1121.8|1122.4|1120.9|1123.3|1121.8|1122.4|1120.9|6
1650283570000|2022-04-18 12:06:10|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1650283580000|2022-04-18 12:06:20|1121.4|1119.9|1122|1121|1122|1121|1121|1119.9|5
1650283600000|2022-04-18 12:06:40|1121.9|1120.9|1121.9|1121.3|1121.9|1121.3|1121.9|1120.9|0
1650283610000|2022-04-18 12:06:50|1122|1121.4|1122.1|1121.5|1122.1|1121.5|1122|1121.4|0
1650283620000|2022-04-18 12:07:00|1123.1|1121.6|1123.2|1121.7|1123.2|1121.7|1123.1|1121.6|1
1650283640000|2022-04-18 12:07:20|1123.1|1121.6|1122.3|1120.8|1123.1|1121.6|1122.3|1120.8|0
1650283650000|2022-04-18 12:07:30|1122|1121|1121.9|1120.9|1122|1121|1121.9|1120.9|0
1650283660000|2022-04-18 12:07:40|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1650283670000|2022-04-18 12:07:50|1121.4|1120.8|1121.7|1121.1|1121.7|1121.1|1121.4|1120.8|0
1650283680000|2022-04-18 12:08:00|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1
1650283690000|2022-04-18 12:08:10|1122|1121|1121.9|1120.9|1122|1121|1121.9|1120.9|0
1650283700000|2022-04-18 12:08:20|1121.7|1121.1|1121.4|1119.9|1122|1121.1|1121.4|1119.9|0
1650283710000|2022-04-18 12:08:30|1121|1120.4|1121.9|1120.9|1121.9|1120.9|1121|1120.4|4
1650283720000|2022-04-18 12:08:40|||||||||2
1650283730000|2022-04-18 12:08:50||1121.3||1121.3||1121.3||1121.3|0
1650283740000|2022-04-18 12:09:00|1122.2|1121.2|1122.1|1121.5|1122.2|1121.5|1122.1|1121.2|0
1650283750000|2022-04-18 12:09:10|1122.4|1120.9|1122.3|1120.8|1122.4|1120.9|1122.3|1120.8|0
1650283760000|2022-04-18 12:09:20|1122.1|1121.1|1123|1121.5|1123|1121.5|1122.1|1121.1|0
1650283770000|2022-04-18 12:09:30|1123.1|1121.6|1121.7|1120.7|1123.2|1121.7|1121.7|1120.7|2
1650283780000|2022-04-18 12:09:40|1122|1120.5|1122.4|1120.9|1122.4|1121.2|1122|1120.5|4
1650283830000|2022-04-18 12:10:30|1122.2|1120.7|1122.1|1120.6|1122.2|1120.7|1122.1|1120.6|0
1650283840000|2022-04-18 12:10:40|1122|1121.4|1122.7|1121.2|1122.7|1121.6|1122|1121.2|1
1650283850000|2022-04-18 12:10:50|1122.5|1121.5|1123.1|1121.6|1123.1|1121.6|1122.5|1121.5|1
1650283860000|2022-04-18 12:11:00|1122.2|1121.4|1122.1|1121.5|1122.4|1121.5|1122.1|1121.3|0
1650283870000|2022-04-18 12:11:10|1122|1121.4|1122.7|1121.2|1122.7|1121.4|1121.9|1121.1|6
1650283880000|2022-04-18 12:11:20|1122.3|1121.3|1122.2|1121.2|1122.6|1121.3|1122.2|1121.1|0
1650283890000|2022-04-18 12:11:30|1121.9|1121.3|1121.8|1120.3|1122.1|1121.5|1121.7|1120.2|0
1650283910000|2022-04-18 12:11:50|1121.4|1119.9|1121.9|1121.3|1121.9|1121.3|1121.4|1119.9|1
1650283920000|2022-04-18 12:12:00|1122.5|1120.9|1122.5|1121|1122.5|1121|1122.5|1120.9|1
1650283930000|2022-04-18 12:12:10|1121.8|1120.8|1122.3|1120.8|1122.4|1120.9|1121.8|1120.6|0
1650283940000|2022-04-18 12:12:20|1122.2|1120.7|1121.7|1120.7|1122.2|1120.9|1121.7|1120.7|0
1650283950000|2022-04-18 12:12:30|1121.4|1120.8|1121.6|1120.1|1121.8|1120.8|1121.4|1120.1|1
1650283960000|2022-04-18 12:12:40|1121.4|1121|1121.6|1120.1|1121.6|1121|1121.3|1119.8|1
1650283970000|2022-04-18 12:12:50|1121.7|1120.2|1122.2|1121.2|1122.2|1121.2|1121.5|1120.2|0
1650283980000|2022-04-18 12:13:00|1122|1121.4|1122.2|1120.7|1122.4|1121.4|1122|1120.7|0
1650283990000|2022-04-18 12:13:10|1121.8|1121.2|1122.9|1121.4|1122.9|1121.4|1121.8|1120.7|0
1650284000000|2022-04-18 12:13:20|1123.2|1121.7|1122.8|1121.3|1123.5|1122.5|1122.8|1121.3|0
1650284020000|2022-04-18 12:13:40|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650284030000|2022-04-18 12:13:50|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1650284040000|2022-04-18 12:14:00|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1
1650284060000|2022-04-18 12:14:20|1122.7|1121.2|1123.2|1121.7|1123.2|1121.7|1122.7|1121.2|1
1650284090000|2022-04-18 12:14:50|||||||||1
1650284100000|2022-04-18 12:15:00|1123.6|1123|1123.4|1121.9|1123.6|1123|1123.4|1121.9|0
1650284110000|2022-04-18 12:15:10|1123.2|1121.7|1123.4|1121.9|1123.4|1121.9|1123.2|1121.7|0
1650284120000|2022-04-18 12:15:20|||||||||1
1650284160000|2022-04-18 12:16:00|1123.3|1121.8|1123.4|1121.9|1123.4|1121.9|1123.3|1121.8|0
1650284180000|2022-04-18 12:16:20|||||||||1
1650284190000|2022-04-18 12:16:30|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650284210000|2022-04-18 12:16:50|||||||||1
1650284220000|2022-04-18 12:17:00|1123.6|1122.1|1123.5|1122|1123.6|1122.1|1123.5|1122|0
1650284230000|2022-04-18 12:17:10|1123.6|1122.1|1123.7|1122.2|1123.7|1122.2|1123.6|1122.1|0
1650284250000|2022-04-18 12:17:30|1123.5|1122|1123.6|1122.1|1123.6|1122.1|1123.5|1122|0
1650284260000|2022-04-18 12:17:40|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650284270000|2022-04-18 12:17:50|1123.5|1122|1123.3|1121.8|1123.5|1122|1123.3|1121.8|0
1650284280000|2022-04-18 12:18:00|||||||||1
1650284300000|2022-04-18 12:18:20|||||||||1
1650284320000|2022-04-18 12:18:40|1123.6|1122.1|1123.4|1121.9|1123.6|1122.1|1123.4|1121.9|2
1650284330000|2022-04-18 12:18:50|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|2
1650284350000|2022-04-18 12:19:10|||||||||1
1650284360000|2022-04-18 12:19:20|1123.9|1122.4|1123.7|1122.7|1123.9|1122.7|1123.7|1122.4|0
1650284370000|2022-04-18 12:19:30|||||||||1
1650284390000|2022-04-18 12:19:50|1123.5|1122.9|1124.2|1123.2|1124.2|1123.2|1123.5|1122.9|3
1650284400000|2022-04-18 12:20:00|1125.6|1124.1|1125.7|1124.2|1125.7|1124.2|1125.6|1124.1|3
1650284410000|2022-04-18 12:20:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650284420000|2022-04-18 12:20:20|1125.9|1124.4|1126.1|1124.6|1126.1|1124.6|1125.1|1124.3|2
1650284430000|2022-04-18 12:20:30|1125.5|1124.9|1125.9|1124.4|1125.9|1124.9|1125.5|1124.4|0
1650284440000|2022-04-18 12:20:40|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1650284450000|2022-04-18 12:20:50|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650284470000|2022-04-18 12:21:10|1125.9|1124.4|1125.8|1124.3|1125.9|1124.4|1125.8|1124.3|0
1650284490000|2022-04-18 12:21:30||1124.8||1124.8||1124.8||1124.8|1
1650284540000|2022-04-18 12:22:20|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|3
1650284550000|2022-04-18 12:22:30|1126.4|1124.9|1125.5|1124.9|1126.4|1125.3|1125.5|1124.9|3
1650284560000|2022-04-18 12:22:40|1125.7|1124.7|1126.2|1124.7|1126.2|1124.7|1125.7|1124.4|0
1650284570000|2022-04-18 12:22:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650284600000|2022-04-18 12:23:20|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1
1650284610000|2022-04-18 12:23:30|1126.4|1125.4|1126.1|1124.6|1126.7|1125.8|1125.9|1124.6|7
1650284620000|2022-04-18 12:23:40|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1650284630000|2022-04-18 12:23:50|1125.8|1125.3|1125.7|1124.2|1125.8|1125.3|1125.7|1124.2|3
1650284640000|2022-04-18 12:24:00|1125.6|1124.1|1125.6|1125|1125.8|1125|1125.3|1124.1|1
1650284650000|2022-04-18 12:24:10|1125.7|1125.1|1126.4|1125.4|1126.4|1125.4|1125.7|1125.1|4
1650284750000|2022-04-18 12:25:50|1126.9|1125.9|1126.5|1125.9|1126.9|1125.9|1126.5|1125.7|3
1650284760000|2022-04-18 12:26:00|1126.6|1126|1126.6|1125.6|1126.9|1126|1126.6|1125.3|4
1650284770000|2022-04-18 12:26:10||1126||1126||1126||1126|0
1650284780000|2022-04-18 12:26:20|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1650284790000|2022-04-18 12:26:30|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1650284800000|2022-04-18 12:26:40|1126.7|1125.7|1126.7|1125.7|1127.2|1126.2|1126.5|1125.7|0
1650284810000|2022-04-18 12:26:50|||||||||1
1650284820000|2022-04-18 12:27:00|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.7|1125.7|0
1650284830000|2022-04-18 12:27:10|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1650284840000|2022-04-18 12:27:20|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1650284870000|2022-04-18 12:27:50|1126.6|1126|1126.6|1126|1127.1|1126.2|1126.6|1126|1
1650284880000|2022-04-18 12:28:00|1127.1|1126.1|1126.9|1126.3|1127.1|1126.3|1126.6|1126|1
1650284890000|2022-04-18 12:28:10|1127.1|1126.1|1126.9|1126.3|1127.1|1126.3|1126.9|1126.1|0
1650284900000|2022-04-18 12:28:20|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1650284910000|2022-04-18 12:28:30|1127|1126|1127|1126.4|1127|1126.4|1126.9|1126|1
1650284920000|2022-04-18 12:28:40|1126.9|1126.3|1127.2|1126.2|1127.2|1126.3|1126.9|1126.1|0
1650284930000|2022-04-18 12:28:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1650284940000|2022-04-18 12:29:00|1127|1126.4|1127.2|1126.2|1127.3|1126.4|1127|1125.8|0
1650284950000|2022-04-18 12:29:10|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1650284960000|2022-04-18 12:29:20|1127.3|1126.7|1127.1|1126.1|1127.5|1126.7|1126.9|1126.1|0
1650284970000|2022-04-18 12:29:30|1127|1126|1127.1|1126.5|1127.3|1126.5|1126.8|1125.7|1
1650284980000|2022-04-18 12:29:40|1128.2|1126.7|1128.6|1127.1|1128.7|1127.4|1127.4|1126.3|2
1650284990000|2022-04-18 12:29:50|1128.2|1127.6|1128.3|1126.8|1128.5|1127.6|1128.2|1126.8|0
1650285000000|2022-04-18 12:30:00|1128.5|1127|1128.7|1127.7|1128.7|1127.7|1128.5|1127|2
1650285010000|2022-04-18 12:30:10|1128.6|1127.1|1128.6|1127.1|1128.7|1127.3|1128.3|1127.1|1
1650285020000|2022-04-18 12:30:20|1128.7|1127.2|1129.2|1128.2|1129.2|1128.2|1128.7|1127.2|4
1650285030000|2022-04-18 12:30:30|1128.9|1127.7|1129.2|1127.7|1129.2|1127.9|1128.9|1127.7|1
1650285040000|2022-04-18 12:30:40|1129.1|1128.5|1129.2|1127.7|1129.2|1128.5|1129.1|1127.6|1
1650285070000|2022-04-18 12:31:10|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1650285130000|2022-04-18 12:32:10|1128.9|1127.9|1129.2|1127.7|1129.2|1127.9|1128.9|1127.7|0
1650285140000|2022-04-18 12:32:20|1128.9|1127.9|1128.6|1127.1|1128.9|1127.9|1128.5|1127|0
1650285160000|2022-04-18 12:32:40|1128.7|1127.2|1128.6|1127.1|1128.7|1127.2|1128.6|1127.1|0
1650285170000|2022-04-18 12:32:50|1128.7|1127.2|1128.8|1127.3|1128.8|1127.3|1128.7|1127.2|2
1650285180000|2022-04-18 12:33:00|1128.9|1127.4|1128.7|1127.2|1128.9|1127.4|1128.7|1127.2|0
1650285190000|2022-04-18 12:33:10|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1650285200000|2022-04-18 12:33:20|1128.2|1127.2|1128.7|1127.2|1128.8|1127.3|1127.9|1126.6|0
1650285210000|2022-04-18 12:33:30|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1650285230000|2022-04-18 12:33:50|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1
1650285240000|2022-04-18 12:34:00|1128.5|1127|1128.6|1127.1|1128.6|1127.1|1128.5|1127|0
1650285250000|2022-04-18 12:34:10|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1
1650285270000|2022-04-18 12:34:30|1128.4|1127.4|1128|1127|1128.4|1127.4|1128|1126.8|0
1650285280000|2022-04-18 12:34:40|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|0
1650285300000|2022-04-18 12:35:00|1128.3|1126.8|1128.5|1127|1128.6|1127.1|1128.3|1126.8|0
1650285320000|2022-04-18 12:35:20|1128.6|1127.1|1128.7|1127.2|1128.7|1127.2|1128.6|1127.1|0
1650285340000|2022-04-18 12:35:40|1128.4|1127.4|1128.7|1127.2|1128.8|1127.4|1128.4|1127.2|0
1650285360000|2022-04-18 12:36:00|||||||||2
1650285410000|2022-04-18 12:36:50|1128.3|1127.7|1128.7|1127.2|1128.7|1127.7|1128.3|1127.2|3
1650285420000|2022-04-18 12:37:00|1128.2||1128.2||1128.2||1128.2||0
1650285430000|2022-04-18 12:37:10|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|3
1650285440000|2022-04-18 12:37:20|1128|1126.5|1128.2|1126.7|1128.2|1126.7|1128|1126.5|0
1650285470000|2022-04-18 12:37:50|1127.7|1127.1|1127.9|1126.9|1127.9|1127.1|1127.6|1126.6|2
1650285480000|2022-04-18 12:38:00|1127.7|1127.1|1127.5|1126.9|1127.7|1127.1|1127.5|1126.9|1
1650285490000|2022-04-18 12:38:10|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1650285500000|2022-04-18 12:38:20|1127.1|1125.6|1127.3|1125.8|1127.3|1125.8|1126.9|1125.4|2
1650285510000|2022-04-18 12:38:30|1127.1|1126.1|1127.2|1125.7|1127.4|1126.1|1127.1|1125.7|0
1650285530000|2022-04-18 12:38:50|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1650285540000|2022-04-18 12:39:00|1126.7|1125.7|1125.9|1124.4|1126.7|1125.7|1125.9|1124.4|3
1650285550000|2022-04-18 12:39:10|1125.8|1124.3|1126|1124.5|1126|1124.5|1125.8|1124.3|0
1650285560000|2022-04-18 12:39:20|1125.9|1124.4|1126|1124.5|1126|1124.5|1125.9|1124.4|0
1650285570000|2022-04-18 12:39:30|1125.9|1124.4|1125.8|1124.3|1125.9|1124.4|1125.7|1124.2|0
1650285580000|2022-04-18 12:39:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1650285600000|2022-04-18 12:40:00|1126.1|1124.6|1125.8|1124.3|1126.1|1124.6|1125.6|1124.1|1
1650285620000|2022-04-18 12:40:20|1125.7|1124.2|1125.8|1124.3|1125.9|1124.4|1125.7|1124.2|1
1650285630000|2022-04-18 12:40:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|2
1650285640000|2022-04-18 12:40:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1650285670000|2022-04-18 12:41:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1650285680000|2022-04-18 12:41:20|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1650285690000|2022-04-18 12:41:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650285710000|2022-04-18 12:41:50|1125.7|1124.7|1126.4|1125.4|1126.6|1125.4|1125.5|1124.7|4
1650285720000|2022-04-18 12:42:00|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|2
1650285770000|2022-04-18 12:42:50|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1650285790000|2022-04-18 12:43:10|1126.1|1124.6|1125.9|1124.4|1126.4|1125.8|1125.9|1124.4|0
1650285800000|2022-04-18 12:43:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1650285820000|2022-04-18 12:43:40|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1650285840000|2022-04-18 12:44:00|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1650285850000|2022-04-18 12:44:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650285870000|2022-04-18 12:44:30|1125.9|1124.4|1125.7|1124.2|1125.9|1124.4|1125.7|1124.2|0
1650285880000|2022-04-18 12:44:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1650285890000|2022-04-18 12:44:50|1126.1|1124.6|1126.2|1124.7|1126.2|1124.7|1126|1124.5|1
1650288600000|2022-04-18 13:30:00|1129.2|1127.7|1127.3|1126.3|1129.2|1128.4|1127.3|1126.2|132
1650288610000|2022-04-18 13:30:10|1127.6|1126.6|1128.6|1127.1|1128.6|1127.2|1127.1|1126.1|11
1650288620000|2022-04-18 13:30:20|1128|1127|1127.5|1126|1128.1|1127.3|1126.7|1126|53
1650288630000|2022-04-18 13:30:30|1127.6|1126.1|1126.9|1126.3|1127.6|1126.5|1126.9|1126.1|1
1650288640000|2022-04-18 13:30:40|1126.8|1126.2|1126.3|1125.7|1127.5|1126.3|1125.8|1125|25
1650288650000|2022-04-18 13:30:50|1126.1|1125.5|1127.2|1126.2|1128|1126.8|1126|1125.1|9
1650288660000|2022-04-18 13:31:00|1127.7|1126.7|1128.5|1127.5|1128.7|1127.5|1127.3|1126.1|4
1650288670000|2022-04-18 13:31:10|1128.3|1127.7|1128.7|1128.1|1128.7|1128.1|1128.3|1127.5|4
1650288680000|2022-04-18 13:31:20|1128.6|1128|1127.7|1126.2|1128.6|1128|1127.7|1126.2|12
1650288690000|2022-04-18 13:31:30|1127.4|1126.4|1127.5|1126.5|1127.5|1126.7|1127.3|1126.3|4
1650288700000|2022-04-18 13:31:40|1126.7|1125.7|1126.5|1125.5|1126.9|1125.9|1126.5|1125.5|4
1650288710000|2022-04-18 13:31:50|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1650288720000|2022-04-18 13:32:00|1126.4|1125.8|1128.4|1127.4|1128.5|1127.4|1126.4|1125.8|9
1650288730000|2022-04-18 13:32:10|1128.6|1127.1|1129.1|1128.5|1129.6|1128.8|1128.3|1127.1|5
1650288740000|2022-04-18 13:32:20|1129.2|1128.6|1129|1128.4|1129.4|1128.8|1129|1128.4|2
1650288750000|2022-04-18 13:32:30|1128.4|1127.8|1128.7|1127.7|1128.7|1128.1|1128.4|1127.6|10
1650288760000|2022-04-18 13:32:40|1128.5|1127.9|1129.2|1128.2|1129.2|1128.2|1128.4|1127.5|6
1650288770000|2022-04-18 13:32:50|1129|1128.4|1129|1128.4|1129.3|1128.5|1128.9|1128.2|7
1650288780000|2022-04-18 13:33:00|1129.1|1128.5|1130.3|1129.3|1130.6|1129.3|1129|1128.4|1
1650288790000|2022-04-18 13:33:10|1130.1|1129.5|1130.5|1129.5|1130.8|1129.6|1130.1|1129.3|1
1650288800000|2022-04-18 13:33:20|1130.3|1129.7|1129.9|1129.3|1130.3|1129.7|1129.9|1128.9|3
1650288810000|2022-04-18 13:33:30|1129.8|1129.2|1129.9|1129.3|1130.2|1129.5|1129.8|1129.1|7
1650288820000|2022-04-18 13:33:40|1130|1129|1130.1|1129.1|1130.7|1129.9|1129.8|1129|3
1650288830000|2022-04-18 13:33:50|1129.9|1129.3|1130|1129.4|1130.6|1129.5|1129.9|1128.9|1
1650288840000|2022-04-18 13:34:00|1130.1|1129.5|1130.4|1129.8|1130.6|1129.9|1130|1129|14
1650288850000|2022-04-18 13:34:10|1130.6|1129.6|1130.1|1129.5|1130.7|1129.7|1130.1|1129.4|9
1650288860000|2022-04-18 13:34:20|1130.6|1129.6|1130.9|1129.9|1131.1|1130.1|1130.6|1129.5|11
1650288870000|2022-04-18 13:34:30|1130.5|1129.7|1131|1130|1131.1|1130|1130.5|1129.6|12
1650288880000|2022-04-18 13:34:40|1131.1|1129.6|1129.6|1128.6|1131.1|1129.9|1129.6|1128.6|7
1650288890000|2022-04-18 13:34:50|1129|1128.4|1129.5|1128.9|1130.2|1129.3|1129|1128.4|4
1650288900000|2022-04-18 13:35:00|1129.7|1128.7|1127.9|1126.9|1129.7|1128.9|1127.9|1126.6|19
1650288910000|2022-04-18 13:35:10|1127.5|1126.8|1127.3|1126.3|1127.5|1126.9|1126.5|1125.9|8
1650288920000|2022-04-18 13:35:20|1127.2|1126.2|1126.8|1126.2|1127.5|1126.6|1126.8|1125.8|6
1650288930000|2022-04-18 13:35:30|1127|1126|1124.7|1123.2|1127.1|1126.2|1124.5|1123.2|203
1650288940000|2022-04-18 13:35:40|1123.9|1123.3|1124.9|1123.4|1124.9|1123.7|1123.8|1123.1|5
1650288950000|2022-04-18 13:35:50|1124.6|1123.6|1126|1125|1126|1125.1|1124.3|1123.6|1
1650288960000|2022-04-18 13:36:00|1125.8|1125.2|1125.7|1125.1|1125.8|1125.2|1125.7|1125.1|0
1650288970000|2022-04-18 13:36:10|1126|1125|1126|1125|1126.2|1125.3|1125.7|1124.7|3
1650288980000|2022-04-18 13:36:20|1125.9|1124.9|1126.1|1124.6|1126.1|1125.2|1125.7|1124.6|2
1650288990000|2022-04-18 13:36:30|1126.4|1125.1|1126.4|1124.9|1126.4|1125.1|1126.4|1124.9|0
1650289000000|2022-04-18 13:36:40|1126.1|1125.1|1126.3|1124.8|1126.3|1125.4|1125|1124.4|6
1650289010000|2022-04-18 13:36:50|1125.9|1124.9|1125.9|1124.9|1126.1|1124.9|1125.9|1124.6|2
1650289020000|2022-04-18 13:37:00|1125.8|1124.8|1125.5|1124.5|1125.8|1124.8|1124.9|1124.1|3
1650289030000|2022-04-18 13:37:10|1125.7|1125.1|1125.3|1124.3|1125.7|1125.1|1125|1124.3|0
1650289040000|2022-04-18 13:37:20|1125.4|1124.4|1125.9|1124.9|1125.9|1124.9|1125.3|1124.3|3
1650289050000|2022-04-18 13:37:30|||||||||2
1650289060000|2022-04-18 13:37:40|1126.1|1124.6|1125.8|1124.8|1126.1|1124.9|1125.8|1124.6|0
1650289070000|2022-04-18 13:37:50|1126|1124.5|1126|1125|1126|1125.1|1125.7|1124.5|1
1650289080000|2022-04-18 13:38:00|1126.8|1126.2|1127.1|1126.5|1127.2|1126.6|1126.5|1125.8|10
1650289090000|2022-04-18 13:38:10|1127.3|1126.3|1127.5|1126.5|1127.5|1126.5|1126.9|1126.3|25
1650289100000|2022-04-18 13:38:20|1127.8|1126.3|1127.7|1127.1|1127.8|1127.1|1127.6|1126.3|1
1650289110000|2022-04-18 13:38:30|1128|1127|1128.3|1127.3|1128.3|1127.5|1128|1127|11
1650289120000|2022-04-18 13:38:40|1128|1127.4|1128.2|1127.6|1128.3|1127.6|1128|1127.3|2
1650289130000|2022-04-18 13:38:50|1128.4|1127.8|1128.2|1127.6|1128.5|1127.8|1128.2|1127.4|2
1650289140000|2022-04-18 13:39:00|1128.4|1127.4|1127.4|1125.9|1128.5|1127.7|1127.4|1125.9|4
1650289150000|2022-04-18 13:39:10|1127|1126.4|1127.8|1127.2|1127.9|1127.3|1127|1126.4|4
1650289160000|2022-04-18 13:39:20|1127.9|1127.3|1129|1128|1129.1|1128.5|1127.9|1127.3|5
1650289170000|2022-04-18 13:39:30|1128.8|1128.2|1129.1|1128.5|1129.5|1128.5|1128.8|1128.1|5
1650289180000|2022-04-18 13:39:40|1129.3|1128.7|1130.6|1129.6|1130.6|1129.6|1129.3|1128.6|3
1650289190000|2022-04-18 13:39:50|1130.4|1129.8|1129.9|1128.9|1130.5|1129.9|1129.9|1128.9|6
1650289200000|2022-04-18 13:40:00|1129.7|1129.1|1130.9|1129.9|1130.9|1130.2|1129.7|1128.9|10
1650289210000|2022-04-18 13:40:10|1130.7|1130.1|1131.6|1131|1131.8|1131.1|1130.6|1130|14
1650289220000|2022-04-18 13:40:20|1131.8|1130.8|1134.7|1133.2|1136.7|1135.4|1131.8|1130.8|21
1650289230000|2022-04-18 13:40:30|1134.6|1133.1|1136.1|1134.6|1136.1|1135.3|1134.4|1133.1|14
1650289240000|2022-04-18 13:40:40|1135.8|1134.8|1137.3|1135.8|1137.3|1135.8|1135.3|1134.3|8
1650289250000|2022-04-18 13:40:50|1136.9|1136.3|1137.7|1137.1|1138.1|1137.1|1136.7|1135.8|34
1650289260000|2022-04-18 13:41:00|1137.5|1136.9|1137.6|1136.6|1139|1137.6|1137.5|1136.5|15
1650289270000|2022-04-18 13:41:10|1137.5|1136.5|1137.4|1136.4|1137.8|1136.6|1136.9|1135.8|11
1650289280000|2022-04-18 13:41:20|1137.3|1136.3|1136.5|1135.5|1137.3|1136.3|1135.9|1134.9|12
1650289290000|2022-04-18 13:41:30|1136.3|1135.3|1136|1135|1136.3|1135.4|1135|1134.1|12
1650289300000|2022-04-18 13:41:40|1135.8|1134.8|1134|1132.5|1135.8|1134.8|1134|1132.5|7
1650289310000|2022-04-18 13:41:50|1134.3|1132.8|1134|1132.5|1134.3|1133.1|1134|1132.5|11
1650289320000|2022-04-18 13:42:00|1133.8|1132.8|1133.8|1132.3|1134.3|1133.2|1133.5|1132.3|9
1650289330000|2022-04-18 13:42:10|1134.1|1132.6|1133.6|1132.1|1134.5|1133.4|1133.3|1132|3
1650289340000|2022-04-18 13:42:20|1133.7|1132.2|1133.6|1132.1|1133.7|1132.4|1133.3|1132|3
1650289350000|2022-04-18 13:42:30|1133.9|1132.4|1134.3|1132.8|1134.3|1133.1|1133.5|1132.2|4
1650289360000|2022-04-18 13:42:40|1134.4|1132.9|1134.4|1132.9|1134.5|1133|1134.4|1132.9|3
1650289370000|2022-04-18 13:42:50|1134.5|1133|1133.7|1132.2|1134.5|1133|1133.4|1132.2|15
1650289380000|2022-04-18 13:43:00|1133.8|1132.3|1134.1|1132.6|1134.2|1132.7|1133.1|1132.1|3
1650289390000|2022-04-18 13:43:10|1134|1133|1134.6|1133.6|1134.6|1133.6|1133.7|1133|3
1650289400000|2022-04-18 13:43:20|1134.5|1133|1134.1|1132.6|1134.5|1133|1134.1|1132.6|5
1650289410000|2022-04-18 13:43:30|1133.9|1132.9|1134|1133|1134.5|1133.4|1133.9|1132.9|2
1650289420000|2022-04-18 13:43:40|1133.8|1133.2|1134.6|1133.1|1134.6|1133.3|1133.8|1133|2
1650289430000|2022-04-18 13:43:50|1134.5|1133.5|1134.8|1134.2|1135.2|1134.2|1134.3|1133.5|7
1650289440000|2022-04-18 13:44:00|1135|1134.4|1136|1135.4|1136.2|1135.4|1135|1134.4|1
1650289450000|2022-04-18 13:44:10|1136.1|1135.1|1136.4|1135.4|1137.2|1135.7|1136|1135.1|8
1650289460000|2022-04-18 13:44:20|1136.7|1135.2|1136.5|1135|1136.7|1135.5|1136.3|1135|0
1650289470000|2022-04-18 13:44:30|1136|1135.2|1135.5|1134.5|1136|1135.2|1135.3|1134.4|2
1650289480000|2022-04-18 13:44:40|1136|1135|1136.3|1134.8|1136.3|1135.3|1135.9|1134.8|8
1650289490000|2022-04-18 13:44:50|1136.1|1135.1|1136.1|1134.6|1136.2|1135.2|1135.5|1134.6|4
1650289500000|2022-04-18 13:45:00|1135.9|1134.9|1134.9|1134.3|1136.5|1135.5|1134|1132.7|8
1650289510000|2022-04-18 13:45:10|1134.8|1134.2|1134.8|1133.8|1135.7|1134.3|1134.6|1133.6|4
1650289520000|2022-04-18 13:45:20|1134.9|1134.3|1134.8|1133.8|1135.1|1134.5|1134.7|1133.7|3
1650289530000|2022-04-18 13:45:30|1134.5|1133.9|1134.3|1132.8|1134.6|1133.9|1134.3|1132.8|0
1650289540000|2022-04-18 13:45:40|1134.1|1133.1|1134.5|1133|1134.6|1133.3|1133.8|1132.6|1
1650289550000|2022-04-18 13:45:50|1134.3|1133.3|1133.7|1132.7|1134.5|1133.4|1133.7|1132.7|3
1650289560000|2022-04-18 13:46:00|1133.5|1132.9|1134.8|1133.3|1134.8|1133.8|1133.5|1132.8|2
1650289570000|2022-04-18 13:46:10|1135.2|1133.7|1135.1|1134.1|1135.2|1134.5|1134.8|1133.7|1
1650289590000|2022-04-18 13:46:30|1135.2|1133.7|1135.1|1133.6|1135.2|1134|1135|1133.6|0
1650289600000|2022-04-18 13:46:40|1134.9|1133.9|1135.5|1134.5|1135.5|1134.5|1134.9|1133.9|1
1650289620000|2022-04-18 13:47:00|1135.2|1134.2|1135.3|1133.8|1135.5|1134.5|1135.2|1133.7|5
1650289630000|2022-04-18 13:47:10|1134.6|1134|1134.9|1134.3|1135.3|1134.3|1134.6|1133.6|0
1650289640000|2022-04-18 13:47:20|1135.1|1134.1|1135|1134.4|1135.5|1134.4|1134.9|1134|0
1650289650000|2022-04-18 13:47:30|1135.1|1134.5|1135.6|1134.1|1135.6|1134.5|1135.1|1134.1|1
1650289660000|2022-04-18 13:47:40|1135.4|1134.4|1135|1134|1135.6|1134.4|1134.7|1133.6|0
1650289670000|2022-04-18 13:47:50|||||||||2
1650289680000|2022-04-18 13:48:00|1134.9|1134.3|1136|1135.4|1136.1|1135.4|1134.9|1134.2|7
1650289690000|2022-04-18 13:48:10|1136.1|1135.5|1137.6|1136.1|1137.6|1136.5|1136.1|1135.5|5
1650289700000|2022-04-18 13:48:20|1137.5|1136.5|1137.5|1136.5|1138.1|1137|1137.3|1136.4|0
1650289710000|2022-04-18 13:48:30|1137.3|1136.7|1138.1|1136.6|1138.1|1136.7|1137.3|1136.4|0
1650289720000|2022-04-18 13:48:40|1137.5|1136.5|1137.7|1136.7|1137.9|1137.2|1137.5|1136.5|0
1650289730000|2022-04-18 13:48:50|1137.6|1136.6|1136.1|1134.6|1137.6|1136.8|1135.6|1134.6|5
1650289740000|2022-04-18 13:49:00|1136|1134.5|1136.4|1135.8|1136.4|1135.8|1135.6|1134.3|2
1650289750000|2022-04-18 13:49:10|1136.3|1135.3|1136.1|1135.5|1136.3|1135.5|1136|1135.3|4
1650289760000|2022-04-18 13:49:20|1136.7|1135.2|1136.8|1135.3|1136.8|1135.8|1136|1135.2|9
1650289770000|2022-04-18 13:49:30|1136.6|1135.6|1136.7|1135.7|1136.7|1135.7|1136.6|1135.6|0
1650289780000|2022-04-18 13:49:40|1136.5|1135.9|1137.5|1136|1137.5|1136.8|1136.5|1135.6|19
1650289790000|2022-04-18 13:49:50|1137.8|1136.3|1138.1|1136.6|1138.1|1136.9|1137.7|1136.2|1
1650289800000|2022-04-18 13:50:00|1137.9|1136.9|1138.8|1137.3|1139|1138.2|1137.9|1136.9|3
1650289810000|2022-04-18 13:50:10|1138.6|1137.6|1139|1138|1139|1138|1138.4|1137.6|2
1650289820000|2022-04-18 13:50:20|1138.9|1138.3|1138.9|1137.9|1138.9|1138.3|1138.5|1137.9|22
1650289830000|2022-04-18 13:50:30|1139|1138|1138.2|1136.7|1139|1138|1138.1|1136.7|17
1650289840000|2022-04-18 13:50:40|1138|1137|1138.1|1137.5|1138.8|1137.8|1138|1136.6|1
1650289850000|2022-04-18 13:50:50|1138.3|1137.3|1138.6|1137.6|1139|1137.6|1138.3|1137.3|2
1650289860000|2022-04-18 13:51:00|1138.4|1137.8|1138.5|1137.5|1138.7|1137.9|1138.2|1137.1|15
1650289870000|2022-04-18 13:51:10|1138.3|1137.7|1138.3|1137.7|1138.5|1137.8|1138.3|1137.5|0
1650289880000|2022-04-18 13:51:20|1138.4|1137.8|1138.4|1137.4|1138.7|1137.9|1138.3|1137.4|2
1650289890000|2022-04-18 13:51:30|1138.3|1137.3|1137.2|1135.7|1138.3|1137.7|1137.2|1135.7|9
1650289900000|2022-04-18 13:51:40|1136.9|1136.3|1137.5|1136.5|1137.6|1136.5|1136.9|1136.1|5
1650289910000|2022-04-18 13:51:50|1137.3|1136.7|1137.5|1136.5|1137.5|1136.7|1137.3|1136.5|1
1650289920000|2022-04-18 13:52:00|1137.3|1136.7|1138.2|1136.7|1138.2|1137|1136.9|1136.2|12
1650289930000|2022-04-18 13:52:10|1137.8|1137.2|1137.5|1136.9|1138.2|1137.2|1137.5|1136.7|3
1650289940000|2022-04-18 13:52:20|1137.6|1137|1138|1137|1138.7|1137.5|1137.6|1136.8|1
1650289960000|2022-04-18 13:52:40|1137.8|1137.2|1138.2|1137.2|1138.3|1137.3|1137.6|1137|0
1650289980000|2022-04-18 13:53:00|1137.9|1137.3|1138.5|1137.5|1138.8|1137.7|1137.6|1137|5
1650289990000|2022-04-18 13:53:10|1138.1|1137.4|1138.4|1137.4|1138.4|1137.4|1138.1|1137.4|0
1650290000000|2022-04-18 13:53:20|1138.5|1137.5|1137.4|1136.8|1138.5|1137.7|1137.1|1136.5|6
1650290010000|2022-04-18 13:53:30|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.5|1136.7|4
1650290020000|2022-04-18 13:53:40|1137.5|1136.8|1137.6|1136.6|1137.8|1136.9|1137.1|1136.3|1
1650290030000|2022-04-18 13:53:50|1137.4|1136.8|1137.8|1136.3|1137.8|1136.8|1137.4|1136.3|3
1650290040000|2022-04-18 13:54:00|1137.6|1136.6|1137.8|1136.3|1138|1137.2|1137.6|1136.3|14
1650290050000|2022-04-18 13:54:10|1137.3|1136.7|1137.1|1136.1|1137.3|1136.7|1137.1|1136.1|0
1650290060000|2022-04-18 13:54:20|1137.2|1135.7|1135.5|1134.9|1137.2|1135.7|1135.5|1134.9|12
1650290070000|2022-04-18 13:54:30|1135.7|1134.7|1136.6|1135.1|1136.7|1135.3|1135.5|1134.7|2
1650290080000|2022-04-18 13:54:40|1136.3|1135.3|1135.7|1134.7|1136.3|1135.4|1135.7|1134.7|1
1650290090000|2022-04-18 13:54:50|1135.5|1134|1135|1134|1135.5|1134|1134.3|1133.7|3
1650290100000|2022-04-18 13:55:00|1134.9|1133.9|1135.1|1134.1|1135.5|1134.2|1134.5|1133.7|5
1650290110000|2022-04-18 13:55:10|1135|1134.4|1136.3|1134.8|1136.3|1134.8|1135|1134.2|1
1650290120000|2022-04-18 13:55:20|1136.2|1134.7|1136.2|1135.2|1136.3|1135.3|1135.9|1134.7|3
1650290130000|2022-04-18 13:55:30|1136|1135.4|1136.6|1135.6|1136.7|1135.7|1135.9|1135.2|1
1650290140000|2022-04-18 13:55:40|1136.4|1135.8|1136|1135|1136.8|1135.8|1136|1135|2
1650290150000|2022-04-18 13:55:50|1135.9|1134.9|1135.8|1134.8|1135.9|1134.9|1135.8|1134.8|1
1650290160000|2022-04-18 13:56:00|1135.7|1134.7|1136.5|1135.5|1136.9|1136.2|1135.5|1134.7|4
1650290170000|2022-04-18 13:56:10|1136.6|1135.1|1136.6|1135.1|1136.6|1135.5|1136.5|1135.1|1
1650290180000|2022-04-18 13:56:20|1136.1|1135.2|1135.7|1134.7|1136.1|1135.2|1135.6|1134.7|1
1650290190000|2022-04-18 13:56:30|1135.5|1134.9|1135.6|1135|1135.6|1135|1135.5|1134.9|0
1650290200000|2022-04-18 13:56:40|1135.8|1134.8|1135.4|1134.8|1135.8|1134.8|1135|1134.4|5
1650290210000|2022-04-18 13:56:50|1135.1|1134.5|1135.3|1134.7|1135.3|1134.7|1135.1|1134.5|1
1650290220000|2022-04-18 13:57:00|1135.2|1134.6|1135.6|1135|1135.6|1135|1135.2|1134.6|2
1650290230000|2022-04-18 13:57:10|1135.7|1135.1|1134.8|1134.2|1135.7|1135.1|1134.8|1134.2|3
1650290240000|2022-04-18 13:57:20|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|1134.8|1134.2|3
1650290250000|2022-04-18 13:57:30|1134.8|1134.2|1135.2|1134.6|1135.2|1134.6|1134.8|1134.2|5
1650290260000|2022-04-18 13:57:40|1135.3|1134.7|1135.8|1134.3|1135.8|1134.7|1135.3|1134.3|0
1650290270000|2022-04-18 13:57:50|1135.7|1135.1|1137|1135.5|1137|1135.6|1135.7|1134.9|2
1650290280000|2022-04-18 13:58:00|1136.1|1135.7|1137.5|1136.5|1137.7|1136.7|1136.1|1135.7|13
1650290290000|2022-04-18 13:58:10|1136.9|1136.3|1137.6|1136.1|1137.6|1136.3|1136.8|1136.1|17
1650290300000|2022-04-18 13:58:20|1137.5|1136.5|1137.5|1136.5|1137.6|1136.6|1137.5|1136.5|3
1650290310000|2022-04-18 13:58:30|1137.6|1137|1136.4|1135.8|1137.8|1137.2|1136.4|1135.3|9
1650290320000|2022-04-18 13:58:40|1136.6|1136|1136.1|1135.5|1137.1|1136.2|1136.1|1135.2|22
1650290330000|2022-04-18 13:58:50|1136.3|1135.7|1137.3|1135.8|1137.3|1136|1136.2|1135.3|4
1650290340000|2022-04-18 13:59:00|1136.9|1136.3|1137.3|1135.8|1137.3|1136.3|1136.9|1135.8|1
1650290350000|2022-04-18 13:59:10|1137.1|1136.1|1137.4|1136.8|1137.4|1136.8|1137|1136.1|0
1650290360000|2022-04-18 13:59:20|1137.5|1136.9|1137.3|1136.3|1137.6|1137|1137.3|1136.3|6
1650290370000|2022-04-18 13:59:30|1137.1|1136.5|1136.5|1135|1137.1|1136.5|1136.3|1135|9
1650290380000|2022-04-18 13:59:40|1136.1|1135.5|1137.1|1136.1|1137.3|1136.2|1136.1|1135.5|2
1650290390000|2022-04-18 13:59:50|1136.9|1136.3|1137.1|1136.1|1137.1|1136.3|1136.9|1136.1|0
1650290400000|2022-04-18 14:00:00|1136.9|1136.3|1140.1|1139.1|1140.6|1139.2|1136.8|1136.2|36
1650290410000|2022-04-18 14:00:10|1140.7|1139.2|1139.5|1138.9|1140.7|1139.7|1139.5|1138.5|6
1650290420000|2022-04-18 14:00:20|1139.9|1139|1139.9|1139.3|1140.3|1139.3|1139.8|1138.8|0
1650290430000|2022-04-18 14:00:30|1139.8|1139.2|1139.4|1138.8|1140|1139.3|1139.4|1138.6|1
1650290440000|2022-04-18 14:00:40|1139.1|1138.5|1138.6|1137.1|1139.1|1138.5|1138.3|1137.1|4
1650290450000|2022-04-18 14:00:50|1138.4|1137.4|1138.7|1137.7|1139.1|1138.2|1138.4|1137.4|9
1650290460000|2022-04-18 14:01:00|1138.9|1137.9|1139.3|1138.7|1139.3|1138.7|1138.9|1137.9|1
1650290470000|2022-04-18 14:01:10|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|2
1650290480000|2022-04-18 14:01:20|1138.9|1138.3|1139|1138|1139.1|1138.3|1138.7|1137.6|4
1650290490000|2022-04-18 14:01:30|1138.8|1138.2|1139|1138.4|1139|1138.4|1138.8|1138|0
1650290500000|2022-04-18 14:01:40|1139.2|1138.2|1138.5|1137.5|1139.2|1138.4|1138.5|1137.5|1
1650290510000|2022-04-18 14:01:50|1138.4|1137.8|1138.7|1138.1|1138.9|1138.1|1138.3|1137.7|5
1650290520000|2022-04-18 14:02:00|1139.3|1138.7|1139.6|1138.6|1139.6|1138.7|1138.9|1138.1|11
1650290530000|2022-04-18 14:02:10|1139.4|1138.8|1139.3|1138.7|1139.4|1138.8|1139.3|1138.7|0
1650290540000|2022-04-18 14:02:20|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|3
1650290550000|2022-04-18 14:02:30|1139.3|1138.7|1139.7|1138.7|1139.8|1139|1139.3|1138.7|2
1650290560000|2022-04-18 14:02:40|1139.5|1138.9|1139.7|1138.7|1139.7|1138.9|1139.5|1138.7|3
1650290580000|2022-04-18 14:03:00|1139.9|1139.1|1139.8|1139.2|1140|1139.3|1139.8|1139|34
1650290590000|2022-04-18 14:03:10|1140|1139|1139.4|1138.4|1140|1139.2|1139.4|1138.4|4
1650290600000|2022-04-18 14:03:20|1139.5|1138.5|1139.9|1138.4|1139.9|1138.5|1139.5|1138.4|2
1650290610000|2022-04-18 14:03:30|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|2
1650290620000|2022-04-18 14:03:40|1139.5|1138.9|1140|1139|1140|1139|1139.5|1138.9|11
1650290630000|2022-04-18 14:03:50|1139.8|1139.2|1140|1139|1140|1139.3|1139.7|1139|5
1650290640000|2022-04-18 14:04:00|1140.1|1139.1|1139.8|1139.2|1140.1|1139.2|1139.8|1139|3
1650290650000|2022-04-18 14:04:10|1139.6|1139|1139.8|1139.2|1139.8|1139.2|1139.6|1139|5
1650290660000|2022-04-18 14:04:20|1139.9|1139.3|1139.8|1139.2|1140.1|1139.3|1139.7|1139.1|3
1650290670000|2022-04-18 14:04:30|1140|1139.4|1140.4|1138.9|1140.4|1139.4|1139.5|1138.9|128
1650290680000|2022-04-18 14:04:40|1139.9|1139.3|1141.5|1140.9|1141.5|1140.9|1139.9|1139.3|18
1650290690000|2022-04-18 14:04:50|1141.4|1140.8|1141.6|1140.6|1141.6|1140.8|1141.2|1140.5|7
1650290700000|2022-04-18 14:05:00|1141.4|1140.8|1142|1141|1142|1141.3|1141.4|1140.5|3
1650290710000|2022-04-18 14:05:10|1141.9|1141.3|1141.2|1140.6|1142|1141.3|1141.2|1140.5|6
1650290720000|2022-04-18 14:05:20|1141.5|1140.5|1141.5|1140.5|1141.5|1140.6|1141.2|1140.4|1
1650290730000|2022-04-18 14:05:30|1141.3|1140.7|1141.5|1140.5|1141.5|1140.7|1140.8|1140|3
1650290740000|2022-04-18 14:05:40|1141.7|1140.2|1140.9|1139.4|1141.7|1140.2|1140.9|1139.4|8
1650290750000|2022-04-18 14:05:50|1141.4|1139.9|1142.1|1140.6|1142.1|1140.6|1141.1|1139.9|2
1650290760000|2022-04-18 14:06:00|1141.8|1141.2|1141.9|1141.3|1141.9|1141.3|1141.6|1141|5
1650290770000|2022-04-18 14:06:10|1141.7|1141.1|1142.5|1141|1142.5|1141.1|1141.5|1140.8|4
1650290780000|2022-04-18 14:06:20|1142.1|1141.1|1142.2|1141.6|1142.2|1141.6|1142.1|1141.1|1
1650290790000|2022-04-18 14:06:30|1142.3|1141.7|1142.2|1141.6|1142.5|1141.7|1142.2|1141.3|1
1650290800000|2022-04-18 14:06:40|1142|1141|1142.3|1141.7|1142.3|1141.7|1141.9|1141|3
1650290810000|2022-04-18 14:06:50|1141.7|1141.1|1141.6|1140.6|1141.9|1141.1|1141.6|1140.4|3
1650290820000|2022-04-18 14:07:00|1141.9|1140.4|1141.1|1139.6|1141.9|1140.4|1140.6|1139.6|15
1650290830000|2022-04-18 14:07:10|1140.3|1139.7|1141|1139.5|1141.1|1139.7|1140.3|1139.4|1
1650290840000|2022-04-18 14:07:20|1139.5|1138.5|1139.9|1139.3|1140.1|1139.3|1139.3|1137.9|6
1650290850000|2022-04-18 14:07:30|1140|1139.4|1139.6|1138.6|1140.3|1139.5|1139.6|1138.4|5
1650290860000|2022-04-18 14:07:40|1139.3|1138.7|1139.5|1138.5|1139.6|1138.8|1139.3|1138.5|0
1650290870000|2022-04-18 14:07:50|1139.4|1138.8|1139.1|1138.5|1139.9|1138.9|1139|1137.9|1
1650290880000|2022-04-18 14:08:00|1139.3|1138.3|1139.6|1139|1139.9|1139.3|1139.1|1138.3|4
1650290890000|2022-04-18 14:08:10|1139.7|1138.7|1139.2|1138.6|1139.7|1138.7|1139.2|1138.5|1
1650290900000|2022-04-18 14:08:20|1139.1|1138.1|1138.9|1138.3|1139.1|1138.3|1138.9|1138.1|0
1650290910000|2022-04-18 14:08:30|1139.4|1137.9|1138.8|1138.2|1139.4|1138.2|1138.8|1137.9|1
1650290930000|2022-04-18 14:08:50|1138.9|1138.3|1138.3|1137.3|1138.9|1138.3|1138.3|1137.3|3
1650290940000|2022-04-18 14:09:00|1138|1137.4|1137.4|1135.9|1138|1137.4|1137.3|1135.9|12
1650290950000|2022-04-18 14:09:10|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|4
1650290960000|2022-04-18 14:09:20|1137.9|1136.9|1138.1|1136.6|1138.1|1137.3|1137.8|1136.6|3
1650290970000|2022-04-18 14:09:30|1137.8|1136.8|1137.5|1136.5|1137.9|1136.8|1137.4|1136.4|3
1650290980000|2022-04-18 14:09:40|1137.3|1136.3|1136|1135|1137.3|1136.3|1135.9|1134.9|5
1650290990000|2022-04-18 14:09:50|1135.9|1134.9|1135.4|1134.8|1135.9|1135.1|1135.1|1134.5|8
1650291000000|2022-04-18 14:10:00|1135.8|1135|1135.3|1134.3|1135.8|1135.1|1135.1|1134.3|12
1650291010000|2022-04-18 14:10:10|1135.4|1134.4|1134.9|1133.4|1135.7|1134.5|1134.8|1133.4|6
1650291020000|2022-04-18 14:10:20|1134.6|1133.6|1134.6|1133.6|1134.9|1134.1|1134.3|1133.6|0
1650291030000|2022-04-18 14:10:30|1134.9|1133.9|1134.6|1134|1134.9|1134|1134.6|1133.9|6
1650291040000|2022-04-18 14:10:40|1134.8|1133.8|1134.5|1133.5|1134.8|1133.8|1134.5|1133.5|2
1650291050000|2022-04-18 14:10:50|1134.3|1133.7|1134.5|1133.5|1134.5|1133.7|1134.3|1133.5|1
1650291060000|2022-04-18 14:11:00|1134.3|1133.3|1133.5|1132.5|1134.3|1133.3|1132.9|1131.6|20
1650291070000|2022-04-18 14:11:10|1133.9|1132.4|1134.6|1133.1|1134.6|1133.3|1133.6|1132.4|2
1650291080000|2022-04-18 14:11:20|1134.5|1133.5|1135.3|1134.3|1135.6|1134.3|1134.2|1133.4|9
1650291090000|2022-04-18 14:11:30|1135.2|1134.6|1135.6|1134.1|1135.6|1134.6|1135.2|1134|3
1650291100000|2022-04-18 14:11:40|1134.6|1133.6|1134.3|1133.7|1134.6|1133.7|1134.3|1133.5|3
1650291110000|2022-04-18 14:11:50|1134.6|1133.6|1134.3|1133.7|1134.6|1133.7|1134.3|1133.5|3
1650291120000|2022-04-18 14:12:00|1134.5|1133.5|1134.6|1133.6|1134.9|1133.6|1134.2|1133.1|3
1650291130000|2022-04-18 14:12:10|1134.8|1134|1135.6|1134.6|1135.6|1134.6|1134.8|1133.8|3
1650291140000|2022-04-18 14:12:20|1135.8|1134.8|1135.3|1134.7|1135.8|1134.8|1135.3|1134.5|5
1650291150000|2022-04-18 14:12:30|1135.8|1134.3|1135.6|1134.6|1135.9|1134.6|1135.5|1134.3|1
1650291160000|2022-04-18 14:12:40|1135.9|1134.4|1135.6|1134.6|1136|1134.6|1135.6|1134.4|2
1650291170000|2022-04-18 14:12:50|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|1
1650291180000|2022-04-18 14:13:00|1136.1|1134.6|1136|1135|1136.5|1135.3|1135.8|1134.6|10
1650291190000|2022-04-18 14:13:10|1136.4|1134.9|1136.4|1135.4|1136.5|1135.7|1136.3|1134.9|6
1650291200000|2022-04-18 14:13:20|1136.3|1135.7|1136.5|1135.9|1137.1|1135.9|1136.3|1135.3|6
1650291210000|2022-04-18 14:13:30|1137|1136|1137|1136|1137.8|1136.8|1136.8|1136|12
1650291220000|2022-04-18 14:13:40|1137.1|1136.1|1137.1|1136.5|1137.2|1136.6|1136.9|1136.1|0
1650291230000|2022-04-18 14:13:50|1137.3|1136.7|1137.7|1137.1|1137.7|1137.1|1137.3|1136.6|2
1650291240000|2022-04-18 14:14:00|1137.6|1137|1137.2|1136.6|1137.6|1137|1137.1|1136.4|3
1650291250000|2022-04-18 14:14:10|1137.5|1136|1135.9|1134.4|1137.5|1136|1135.9|1134.4|1
1650291260000|2022-04-18 14:14:20|1135.5|1134.5|1135.8|1134.8|1136.4|1134.9|1135.5|1134.5|4
1650291270000|2022-04-18 14:14:30|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|0
1650291280000|2022-04-18 14:14:40||1135||1135||1135||1135|0
1650291290000|2022-04-18 14:14:50|1135.8|1134.8|1136.1|1135.1|1136.1|1135.1|1135.6|1134.6|2
1650291300000|2022-04-18 14:15:00|1135.9|1135.3|1136.1|1135.1|1136.1|1135.3|1135.9|1135.1|4
1650291310000|2022-04-18 14:15:10|1136.4|1134.9|1135.9|1134.9|1136.4|1135.2|1135.6|1134.8|1
1650291320000|2022-04-18 14:15:20|1136|1135|1136.2|1135.6|1136.3|1135.7|1135.8|1135|4
1650291330000|2022-04-18 14:15:30|1136.3|1135.7|1136.8|1135.8|1136.8|1136.1|1136.3|1135.7|14
1650291340000|2022-04-18 14:15:40|1136.4|1135.7|1136|1135.4|1136.4|1135.7|1136|1135.3|2
1650291350000|2022-04-18 14:15:50|1136.2|1135.2|1135.5|1134.9|1136.2|1135.2|1135.5|1134.6|0
1650291360000|2022-04-18 14:16:00|1135.8|1134.8|1135.8|1134.8|1135.8|1135|1135.6|1134.8|2
1650291380000|2022-04-18 14:16:20|1135.7|1135.1|1135|1134|1135.9|1135.1|1135|1134|2
1650291390000|2022-04-18 14:16:30|1134.8|1134.2|1134.3|1133.7|1134.8|1134.2|1134.3|1133.7|5
1650291400000|2022-04-18 14:16:40|1134.6|1133.6|1134.6|1133.6|1134.9|1133.6|1134.6|1133.4|1
1650291410000|2022-04-18 14:16:50|1134.8|1133.8|1135.4|1133.9|1135.4|1134.1|1134.8|1133.8|1
1650291420000|2022-04-18 14:17:00|1135.1|1134.1|1135.3|1134.3|1135.4|1134.3|1135.1|1133.8|0
1650291430000|2022-04-18 14:17:10|1134.9||1134.9||1134.9||1134.9||0
1650291440000|2022-04-18 14:17:20|1135.1|1134.1|1135.3|1134.3|1135.3|1134.3|1134.9|1134.1|1
1650291450000|2022-04-18 14:17:30|1134.9|1134.4|1135.5|1134.9|1136.2|1134.9|1134.9|1134.4|5
1650291460000|2022-04-18 14:17:40|1135.6|1134.6|1135.4|1134.4|1136.1|1134.8|1135.4|1134.1|1
1650291470000|2022-04-18 14:17:50|||||||||1
1650291480000|2022-04-18 14:18:00|1135.5|1134.5|1135.6|1134.6|1135.6|1134.6|1135.5|1134.5|0
1650291490000|2022-04-18 14:18:10|1135.8|1134.8|1135.6|1135|1135.8|1135|1135.6|1134.8|0
1650291510000|2022-04-18 14:18:30|1136|1134.5|1136.1|1134.6|1136.1|1134.6|1135.1|1133.9|3
1650291520000|2022-04-18 14:18:40|1135.9|1134.9|1135.6|1134.6|1136.8|1135.3|1135.6|1134.6|5
1650291530000|2022-04-18 14:18:50|1135.5|1134.5|1134.8|1134.2|1135.5|1134.5|1134.8|1133.9|11
1650291540000|2022-04-18 14:19:00|1134.9|1134.3|1134.7|1134.1|1134.9|1134.3|1134.6|1134|1
1650291550000|2022-04-18 14:19:10|1134.9|1133.9|1135.3|1134.3|1135.3|1134.3|1134.9|1133.9|2
1650291560000|2022-04-18 14:19:20|1135.4|1134.8|1135.8|1134.8|1135.8|1134.8|1135.4|1134.8|3
1650291570000|2022-04-18 14:19:30|1136|1134.5|1136.1|1135.5|1136.3|1135.6|1136|1134.5|5
1650291580000|2022-04-18 14:19:40|1135.9|1135.3|1134.6|1134|1135.9|1135.3|1134.6|1133.7|12
1650291590000|2022-04-18 14:19:50|1134.8|1134.2|1136.1|1135.1|1136.1|1135.2|1134.8|1134|1
1650291600000|2022-04-18 14:20:00|1135.9|1135.3|1136.3|1135.7|1136.3|1135.7|1135.8|1135.2|0
1650291610000|2022-04-18 14:20:10|1136.5|1135.5|1136.8|1135.8|1136.9|1135.8|1136.5|1135.4|1
1650291620000|2022-04-18 14:20:20|1137|1135.5|1137.5|1136.5|1137.9|1136.8|1137|1135.5|7
1650291630000|2022-04-18 14:20:30|1137.2|1136.6|1137.5|1136.5|1137.6|1136.6|1137.2|1136.3|1
1650291640000|2022-04-18 14:20:40|1137.1|1136.4|1137.1|1135.6|1137.6|1136.6|1136.9|1135.6|1
1650291650000|2022-04-18 14:20:50|1137.2|1135.7|1137.6|1136.6|1137.7|1137.1|1137.2|1135.7|1
1650291660000|2022-04-18 14:21:00|1137.5|1136.9|1138.1|1137.1|1138.4|1137.1|1137.5|1136.9|4
1650291670000|2022-04-18 14:21:10|1138.4|1137.4|1138.5|1137.5|1138.5|1137.5|1138.4|1137.4|0
1650291680000|2022-04-18 14:21:20|1138.4|1137.4|1138.4|1137.4|1138.6|1137.4|1138.4|1137.1|0
1650291690000|2022-04-18 14:21:30|1138.3|1137.3|1139.1|1138.1|1139.3|1138.3|1137.9|1136.6|5
1650291700000|2022-04-18 14:21:40|1139.3|1138.3|1139|1138|1139.3|1138.3|1138.8|1138|1
1650291710000|2022-04-18 14:21:50|1138.9|1137.9|1137.8|1137.2|1138.9|1137.9|1137.8|1137.2|8
1650291720000|2022-04-18 14:22:00|1138.1|1136.6|1138.4|1137.4|1138.6|1137.4|1138|1136.6|6
1650291730000|2022-04-18 14:22:10|1138.5|1137.5|1138.8|1137.8|1139.1|1138.1|1138.2|1137.1|3
1650291740000|2022-04-18 14:22:20|1138.3|1137.3|1138.5|1137.5|1138.5|1137.5|1137.9|1136.9|3
1650291750000|2022-04-18 14:22:30|1138.3|1137.7|1138.6|1137.6|1138.8|1137.8|1138.3|1137.6|1
1650291760000|2022-04-18 14:22:40|1138.5|1137.5|1138.9|1137.4|1138.9|1137.5|1138.5|1137.3|1
1650291770000|2022-04-18 14:22:50|1138.7|1137.2|1137.9|1136.9|1138.7|1137.3|1137.7|1136.9|0
1650291780000|2022-04-18 14:23:00|1137.4|1136.4|1137|1136.4|1137.4|1136.4|1136.9|1136.1|6
1650291800000|2022-04-18 14:23:20|1137.1|1136|1136.9|1135.9|1137.1|1136.2|1136.8|1135.9|2
1650291810000|2022-04-18 14:23:30|1136.5|1135.7|1136.9|1135.4|1136.9|1135.7|1136.3|1135.3|2
1650291820000|2022-04-18 14:23:40|1136.8|1135.8|1136.3|1135.7|1136.8|1135.8|1136.3|1135.5|0
1650291830000|2022-04-18 14:23:50|1136.4|1135.8|1136.8|1135.8|1136.8|1135.9|1136.2|1135.6|0
1650291840000|2022-04-18 14:24:00|||||||||1
1650291850000|2022-04-18 14:24:10|1136.6|1135.6|1136.3|1135.7|1136.6|1135.9|1136.3|1135.6|2
1650291870000|2022-04-18 14:24:30|1136.4|1135.4|1135.8|1135.2|1136.4|1135.4|1135.8|1135.1|10
1650291880000|2022-04-18 14:24:40|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1
1650291890000|2022-04-18 14:24:50|1135.6|1135|1136.1|1134.6|1136.1|1135.3|1135.6|1134.6|1
1650291900000|2022-04-18 14:25:00|1135.9|1134.9|1135|1134|1135.9|1134.9|1134.9|1133.9|4
1650291910000|2022-04-18 14:25:10|1135.1|1134.1|1135.4|1133.9|1135.4|1134.2|1134.8|1133.6|5
1650291920000|2022-04-18 14:25:20|1135.1|1134.1|1134.8|1133.8|1135.4|1134.1|1134.8|1133.6|1
1650291930000|2022-04-18 14:25:30|1134.9|1133.9|1135|1134|1135.1|1134|1134.4|1133.6|8
1650291940000|2022-04-18 14:25:40|1135.1|1133.6|1135.9|1134.4|1135.9|1134.4|1135.1|1133.6|0
1650291950000|2022-04-18 14:25:50|1135.5|1134.5|1135.2|1134.6|1135.5|1134.7|1135.2|1134.5|0
1650291960000|2022-04-18 14:26:00|1135.5|1134.5|1135.5|1134.5|1135.6|1134.6|1135.1|1134|1
1650291970000|2022-04-18 14:26:10|1135.2|1134.6|1135.1|1133.6|1135.5|1134.7|1134.9|1133.6|5
1650291980000|2022-04-18 14:26:20|1134.9|1133.9|1135.2|1134.6|1135.4|1134.7|1134.9|1133.9|3
1650291990000|2022-04-18 14:26:30|1135.4|1134.4|1134.6|1133.6|1135.6|1134.6|1134.6|1133.4|7
1650292000000|2022-04-18 14:26:40|1134.7|1133.2|1134.1|1133.1|1134.7|1133.4|1133.9|1133|1
1650292010000|2022-04-18 14:26:50|1133.9|1133.3|1134.3|1133.3|1134.3|1133.5|1133.8|1133.2|1
1650292020000|2022-04-18 14:27:00|1133.7|1132.2|1133.3|1132.7|1133.9|1133|1133.3|1132.1|41
1650292030000|2022-04-18 14:27:10|1133.8|1132.8|1133.3|1132.3|1133.9|1133|1133.1|1132.3|9
1650292040000|2022-04-18 14:27:20|1133.4|1132.4|1133.3|1132.7|1133.4|1132.7|1133|1132.3|1
1650292050000|2022-04-18 14:27:30|1133.2|1132.6|1134|1133|1134|1133.3|1133.2|1132.6|8
1650292060000|2022-04-18 14:27:40|1133.4|1132.8|1133.2|1132.6|1133.4|1132.8|1133.2|1132.6|3
1650292070000|2022-04-18 14:27:50|1133.4|1132.4|1133.5|1132.5|1133.5|1132.5|1133.4|1132.4|0
1650292080000|2022-04-18 14:28:00|1133.3|1132.3|1133.4|1132.4|1133.4|1132.4|1133.3|1132.3|2
1650292090000|2022-04-18 14:28:10|1132.9|1132.3|1133.8|1133.2|1134.1|1133.2|1132.9|1132.3|2
1650292100000|2022-04-18 14:28:20|1134.1|1133.5|1134.2|1133.6|1134.2|1133.6|1134.1|1133.5|5
1650292110000|2022-04-18 14:28:30|1134.1|1133.5|1134.1|1132.6|1134.1|1133.5|1133.8|1132.6|4
1650292120000|2022-04-18 14:28:40|1133.9|1132.9|1134.5|1133|1134.5|1133.3|1133.8|1132.6|0
1650292130000|2022-04-18 14:28:50|1134.1|1132.6|1134.1|1132.6|1134.1|1132.9|1133.9|1132.6|0
1650292140000|2022-04-18 14:29:00|1133.9|1132.9|1133.8|1132.8|1133.9|1132.9|1133.8|1132.8|0
1650292150000|2022-04-18 14:29:10|1134.1|1133.1|1133.6|1133|1134.1|1133.1|1133.6|1133|2
1650292160000|2022-04-18 14:29:20|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|8
1650292170000|2022-04-18 14:29:30|1134|1133|1133.7|1133.1|1134|1133.2|1133.7|1133|4
1650292180000|2022-04-18 14:29:40|1133.9|1132.9|1134|1133|1134|1133|1133.9|1132.9|1
1650292190000|2022-04-18 14:29:50|1133.6|1132.9|1133.9|1132.9|1134.1|1132.9|1133.6|1132.6|0
1650292200000|2022-04-18 14:30:00|1133.8|1132.8|1134.1|1132.6|1134.1|1133|1133.6|1132.6|1
1650292210000|2022-04-18 14:30:10|1133.9|1132.9|1133.9|1132.9|1133.9|1133.2|1133.2|1132.5|3
1650292220000|2022-04-18 14:30:20|1133.7|1133.1|1133.4|1132.8|1133.7|1133.1|1133.3|1132.1|3
1650292230000|2022-04-18 14:30:30|1133.8|1132.9|1133.8|1132.8|1133.9|1132.9|1133.4|1132.8|0
1650292240000|2022-04-18 14:30:40|1134.1|1133.1|1133.5|1132.5|1134.4|1133.1|1133.5|1132.5|3
1650292250000|2022-04-18 14:30:50|1133.4|1131.9|1133.8|1132.8|1133.9|1132.8|1133.2|1131.9|1
1650292260000|2022-04-18 14:31:00|1133.3|1132.7|1134.1|1133.1|1134.4|1133.3|1133.3|1132.7|3
1650292270000|2022-04-18 14:31:10|1134|1133.4|1134|1133|1134.4|1133.6|1133.9|1133|2
1650292280000|2022-04-18 14:31:20|1133.7|1133.1|1133.4|1132.4|1134|1133.2|1133.4|1132|4
1650292290000|2022-04-18 14:31:30|||||||||1
1650292300000|2022-04-18 14:31:40|1132.8|1132.2|1133.2|1132.6|1133.4|1132.6|1132.8|1132|7
1650292310000|2022-04-18 14:31:50|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|0
1650292320000|2022-04-18 14:32:00|1133.3|1132.7|1134|1133|1134.4|1133|1133.3|1132.7|5
1650292330000|2022-04-18 14:32:10|1133.8|1133.2|1133.8|1132.8|1134.3|1133.7|1133.8|1132.6|3
1650292340000|2022-04-18 14:32:20|1133.6|1133|1133.5|1132.5|1133.6|1133|1133.3|1132|9
1650292350000|2022-04-18 14:32:30|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.5|1132.5|2
1650292360000|2022-04-18 14:32:40|1134|1132.5|1133.7|1133.1|1134|1133.1|1133.2|1132.5|4
1650292370000|2022-04-18 14:32:50|1133.6|1133|1133.9|1132.9|1134.1|1133.2|1133.6|1132.5|2
1650292380000|2022-04-18 14:33:00|1133.7|1133.1|1133|1132|1133.9|1133.1|1133|1132|11
1650292390000|2022-04-18 14:33:10|1132.8|1132.2|1132.8|1131.3|1132.8|1132.2|1132.5|1131.2|2
1650292400000|2022-04-18 14:33:20|1132.9|1131.4|1132.6|1132|1132.9|1132|1132.6|1131.4|1
1650292410000|2022-04-18 14:33:30|1132.8|1131.8|1132.6|1132|1133.4|1132.3|1132.6|1131.5|15
1650292420000|2022-04-18 14:33:40|1132.7|1132.1|1132.8|1131.8|1132.8|1132.1|1132.7|1131.8|1
1650292440000|2022-04-18 14:34:00|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1
1650292450000|2022-04-18 14:34:10|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.5|1131.5|1
1650292460000|2022-04-18 14:34:20|1132.5|1131.5|1132.8|1131.8|1132.8|1131.8|1132.4|1131.5|2
1650292470000|2022-04-18 14:34:30|1132.3|1131.3|1132.6|1131.1|1132.6|1131.6|1132.2|1131.1|2
1650292480000|2022-04-18 14:34:40|1132.4|1131.4|1132.4|1130.9|1132.4|1131.4|1132|1130.9|2
1650292490000|2022-04-18 14:34:50|1132.3|1131.3|1132.6|1131.1|1132.6|1131.4|1132.3|1131.1|0
1650292500000|2022-04-18 14:35:00|1132.4|1131.4|1132.3|1131.3|1132.6|1131.5|1132.3|1131.1|0
1650292510000|2022-04-18 14:35:10|1132|1131|1132|1131|1132.4|1131.4|1131.6|1130.6|1
1650292520000|2022-04-18 14:35:20|1132.3|1131.3|1132.3|1131.3|1132.3|1131.6|1132.1|1131.3|5
1650292530000|2022-04-18 14:35:30|1132.1|1131.1|1132|1131|1132.4|1131.1|1132|1130.8|3
1650292540000|2022-04-18 14:35:40|1131.8|1131.2|1132|1131|1132|1131.3|1131.8|1131|0
1650292550000|2022-04-18 14:35:50|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|2
1650292560000|2022-04-18 14:36:00|1132|1131|1132.3|1131.3|1132.3|1131.3|1131.8|1131|0
1650292570000|2022-04-18 14:36:10|1131.9||1132.3||1132.3||1131.9||5
1650292590000|2022-04-18 14:36:30|1132|1131.4|1131|1130|1132|1131.4|1130.1|1129.5|5
1650292600000|2022-04-18 14:36:40|1131.1|1130.1|1130.9|1130.3|1131.4|1130.7|1130.9|1129.9|0
1650292610000|2022-04-18 14:36:50|1131|1130.4|1131.1|1130.1|1131.4|1130.4|1131|1130.1|2
1650292620000|2022-04-18 14:37:00|1131.4|1130.4|1131.3|1130.3|1131.4|1130.4|1130.7|1130.1|1
1650292640000|2022-04-18 14:37:20|||||||||2
1650292650000|2022-04-18 14:37:30|1130.8|1130.2|1131.3|1130.3|1131.3|1130.4|1130.8|1130|3
1650292660000|2022-04-18 14:37:40|1131.4|1130.4|1130.9|1130.3|1131.4|1130.6|1130.7|1129.9|3
1650292670000|2022-04-18 14:37:50|1131.1|1130.1|1131.4|1130.8|1131.6|1130.8|1130.6|1129.6|7
1650292680000|2022-04-18 14:38:00|1130.9|1130.3|1130.9|1130.3|1131.5|1130.8|1130.9|1130.3|3
1650292690000|2022-04-18 14:38:10|1131.1|1130.5|1131.8|1130.8|1131.9|1130.9|1131.1|1130.3|1
1650292700000|2022-04-18 14:38:20|1131.6|1131|1132|1131|1132.5|1131.5|1131.6|1130.9|2
1650292710000|2022-04-18 14:38:30|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1132.3|1131.3|0
1650292730000|2022-04-18 14:38:50|1132.2|1131.6|1132.4|1131.4|1132.4|1131.6|1132.2|1131.3|3
1650292740000|2022-04-18 14:39:00|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1131.6|1130.9|1
1650292750000|2022-04-18 14:39:10|1132|1131|1132|1131|1132|1131|1132|1131|1
1650292760000|2022-04-18 14:39:20|1132.3|1131.3|1132.4|1131.4|1132.4|1131.4|1132.3|1131.3|5
1650292770000|2022-04-18 14:39:30|1132.3|1131.3|1132.1|1131.5|1132.4|1131.8|1131.8|1131.2|25
1650292780000|2022-04-18 14:39:40|||||||||4
1650292790000|2022-04-18 14:39:50|1131.8|1131.2|1132|1131.4|1132.3|1131.4|1131.8|1131.1|1
1650292800000|2022-04-18 14:40:00|1131.9|1131.3|1130.4|1129.4|1132|1131.3|1130.1|1129.3|14
1650292810000|2022-04-18 14:40:10|1130.5|1129.5|1131|1130|1131|1130|1130.5|1129.5|0
1650292820000|2022-04-18 14:40:20|1130.9|1129.9|1131.4|1130.4|1131.5|1130.5|1130.8|1129.9|3
1650292830000|2022-04-18 14:40:30|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|2
1650292840000|2022-04-18 14:40:40|1131.9|1130.4|1131.8|1130.8|1131.9|1130.8|1131.8|1130.4|0
1650292850000|2022-04-18 14:40:50|1131.7|1131.1|1131.8|1130.8|1131.9|1131.2|1131.2|1130.4|1
1650292860000|2022-04-18 14:41:00|1131.5|1130.9|1131.3|1130.7|1131.5|1130.9|1131.3|1130.7|0
1650292870000|2022-04-18 14:41:10|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1
1650292880000|2022-04-18 14:41:20|1131.4|1130.8|1131.5|1130.5|1131.5|1130.8|1131.4|1130.5|0
1650292890000|2022-04-18 14:41:30|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1650292910000|2022-04-18 14:41:50|||||||||1
1650292920000|2022-04-18 14:42:00|1131.8|1131.2|1132|1131.4|1132|1131.4|1131.7|1131|5
1650292930000|2022-04-18 14:42:10|1132.1|1131.1|1131.9|1130.4|1132.1|1131.1|1131.9|1130.4|0
1650292940000|2022-04-18 14:42:20|1131.5|1130.5|1131.3|1130.7|1131.5|1130.7|1131.3|1130.4|4
1650292950000|2022-04-18 14:42:30|||||||||1
1650292960000|2022-04-18 14:42:40|1131.4|1130.4|1131.4|1130.4|1131.6|1130.4|1131.4|1130.1|0
1650292970000|2022-04-18 14:42:50|1131.5|1130.5|1131.9|1130.9|1131.9|1130.9|1131.3|1130.5|1
1650292980000|2022-04-18 14:43:00|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.3|1130.6|0
1650292990000|2022-04-18 14:43:10|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1
1650293000000|2022-04-18 14:43:20|1131.7|1130.7|1131.5|1130.5|1131.7|1130.8|1131.4|1130.4|4
1650293010000|2022-04-18 14:43:30|1131.3|1130.7|1132|1131|1132|1131.1|1131|1130|3
1650293020000|2022-04-18 14:43:40|1131.7|1131.1|1131.3|1130.3|1132|1131.2|1131.3|1130.3|18
1650293030000|2022-04-18 14:43:50|1131.2|1130.6|1131.5|1130.5|1132|1131|1131.2|1130.1|20
1650293040000|2022-04-18 14:44:00|1131.6|1130.6|1131.7|1131.1|1131.8|1131.1|1131.4|1130.5|0
1650293050000|2022-04-18 14:44:10|1132|1131|1131.9|1130.4|1132.1|1131.3|1131.4|1130.4|2
1650293060000|2022-04-18 14:44:20|1131.5|1130.5|1131.5|1130.5|1131.6|1130.5|1131.3|1130.1|1
1650293070000|2022-04-18 14:44:30|1131.3|1130.7|1131.2|1130.6|1131.4|1130.8|1131.1|1130.3|3
1650293080000|2022-04-18 14:44:40|1131.3|1130.3|1131|1130|1131.3|1130.3|1130.9|1129.6|5
1650293090000|2022-04-18 14:44:50|1130.7|1130.1|1130.4|1129.8|1130.7|1130.1|1130.4|1129.8|3
1650293100000|2022-04-18 14:45:00|||||||||2
1650293110000|2022-04-18 14:45:10|1130.1|1129.5|1129.3|1128.7|1130.1|1129.5|1129.3|1128.7|1
1650293120000|2022-04-18 14:45:20|1129.2|1128.6|1128.8|1127.8|1129.2|1128.6|1128.3|1127.3|104
1650293130000|2022-04-18 14:45:30|1128.5|1127.5|1128.2|1127.6|1128.9|1127.7|1128.2|1127.3|3
1650293140000|2022-04-18 14:45:40|1128.4|1127.4|1128.9|1127.9|1128.9|1127.9|1128.2|1127.3|0
1650293150000|2022-04-18 14:45:50|1128.8|1127.8|1128.5|1127.5|1128.8|1127.8|1128.5|1127.5|0
1650293160000|2022-04-18 14:46:00|1128.6|1127.6|1128.4|1127.4|1128.7|1127.7|1127.9|1127.1|1
1650293170000|2022-04-18 14:46:10|1128.3|1127.3|1127.8|1127.2|1128.3|1127.3|1127.7|1126.7|10
1650293180000|2022-04-18 14:46:20|1128.4|1126.9|1127.8|1127.2|1128.5|1127.4|1127.8|1126.9|0
1650293190000|2022-04-18 14:46:30|1128|1127.4|1128.4|1126.9|1128.4|1127.4|1127.9|1126.9|0
1650293200000|2022-04-18 14:46:40|1128.2|1127.2|1128.4|1126.9|1128.4|1127.3|1127.8|1126.9|0
1650293210000|2022-04-18 14:46:50|1128|1127|1127.8|1127.2|1128.3|1127.3|1127.8|1127|0
1650293220000|2022-04-18 14:47:00|1128.4|1126.9|1128|1127|1128.4|1127.3|1127.8|1126.6|0
1650293230000|2022-04-18 14:47:10|1128.1|1127.1|1128|1127.4|1128.1|1127.4|1128|1127.1|0
1650293240000|2022-04-18 14:47:20|1128.3|1127.3|1128.5|1127.5|1128.5|1127.6|1128.1|1127.3|1
1650293250000|2022-04-18 14:47:30|1128.3|1127.7|1128.5|1127.5|1128.6|1127.7|1128.2|1127.3|1
1650293260000|2022-04-18 14:47:40|1128.3|1127.3|1128|1127|1128.6|1127.3|1127.7|1126.6|1
1650293270000|2022-04-18 14:47:50|1127.8|1127.2|1128.3|1127.7|1128.3|1127.7|1127.8|1127.2|0
1650293280000|2022-04-18 14:48:00|1128.2|1127.6|1128.5|1127.5|1128.5|1127.7|1128.2|1127.3|0
1650293290000|2022-04-18 14:48:10|1128.3|1127.7|1128.8|1127.8|1128.9|1127.9|1128.3|1127.7|2
1650293300000|2022-04-18 14:48:20|1128.6|1128|1129.4|1128.4|1129.6|1128.4|1128.6|1128|1
1650293310000|2022-04-18 14:48:30|1129.3|1128.3|1129.5|1128.5|1129.5|1128.7|1129.1|1128.3|2
1650293320000|2022-04-18 14:48:40|1129.3|1128.7|1129.6|1129|1130.4|1129.6|1129.3|1128.5|4
1650293330000|2022-04-18 14:48:50|1130.2|1128.7|1129.8|1129.2|1130.2|1129.2|1129.3|1128.7|8
1650293340000|2022-04-18 14:49:00|1130|1129|1129.9|1129.3|1130.1|1129.3|1129.8|1129|4
1650293350000|2022-04-18 14:49:10|1130.1|1129.1|1130|1129|1130.1|1129.3|1129.7|1128.9|0
1650293360000|2022-04-18 14:49:20|1129.7|1129.1|1130|1129|1130|1129.1|1129.7|1129|1
1650293370000|2022-04-18 14:49:30|1129.8|1129.2|1130.2|1129.6|1130.2|1129.6|1129.8|1129.2|4
1650293380000|2022-04-18 14:49:40|1130|1129.4|1129.3|1128.3|1130|1129.4|1129.2|1128.3|2
1650293390000|2022-04-18 14:49:50|1129.1|1128.5|1129.2|1128.6|1129.3|1128.6|1129.1|1128.3|0
1650293400000|2022-04-18 14:50:00|1129.5|1128.5|1129.4|1128.8|1130|1129|1129.3|1128.5|8
1650293410000|2022-04-18 14:50:10|1129.8|1128.4|1129.2|1128.6|1129.9|1128.6|1129.1|1128.3|4
1650293420000|2022-04-18 14:50:20|1129.3|1128.3|1129|1128|1129.4|1128.4|1128.9|1127.6|3
1650293430000|2022-04-18 14:50:30|1128.9|1127.9|1128.8|1127.8|1128.9|1127.9|1128.8|1127.8|0
1650293440000|2022-04-18 14:50:40|1128.4|1127.7|1128.6|1127.1|1128.7|1127.7|1128.3|1127.1|0
1650293450000|2022-04-18 14:50:50|||||||||1
1650293470000|2022-04-18 14:51:10|1127.9|1127.3|1128|1127|1128.1|1127.3|1127.8|1126.9|0
1650293480000|2022-04-18 14:51:20|1127.8|1127.2|1128.6|1127.6|1128.6|1127.7|1127.8|1127.2|10
1650293490000|2022-04-18 14:51:30|1128.5|1127.5|1128.1|1127.5|1128.8|1127.9|1128.1|1127.5|0
1650293500000|2022-04-18 14:51:40|1128.3|1127.3|1128.8|1127.8|1128.8|1127.8|1128.1|1127.3|0
1650293530000|2022-04-18 14:52:10|1128.9|1127.9|1128.5|1127.5|1129|1128|1128.5|1127.5|2
1650293540000|2022-04-18 14:52:20|||||||||1
1650293550000|2022-04-18 14:52:30|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1
1650293560000|2022-04-18 14:52:40|1128.1|1127.5|1128.2|1127.6|1128.2|1127.6|1128.1|1127.5|0
1650293570000|2022-04-18 14:52:50|1127.8|1127.2|1127.6|1127|1127.8|1127.2|1127.6|1127|7
1650293580000|2022-04-18 14:53:00|1127.9|1127.3|1128.1|1127.5|1128.5|1127.6|1127.9|1127.3|1
1650293590000|2022-04-18 14:53:10|1128.3|1127.3|1128.2|1127.6|1128.5|1127.6|1128.2|1127.3|0
1650293600000|2022-04-18 14:53:20|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1650293610000|2022-04-18 14:53:30|1128.3|1127.3|1127.9|1126.9|1128.3|1127.3|1127.6|1126.8|3
1650293620000|2022-04-18 14:53:40|1127.7|1127.1|1128|1127|1128|1127.1|1127.6|1127|1
1650293630000|2022-04-18 14:53:50|1127.6||1127.6||1127.6||1127.6||1
1650293640000|2022-04-18 14:54:00|1128.4|1126.9|1128.3|1127.3|1128.4|1127.3|1127.8|1126.9|1
1650293650000|2022-04-18 14:54:10|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1127.6|1127|6
1650293660000|2022-04-18 14:54:20|1128|1127|1128|1127|1128|1127|1128|1127|0
1650293670000|2022-04-18 14:54:30|1127.6|1126.9|1127.6|1127|1127.9|1127.1|1127.6|1126.9|1
1650293680000|2022-04-18 14:54:40|1127.2|1126.6|1126.6|1126|1127.4|1126.6|1126.6|1126|5
1650293690000|2022-04-18 14:54:50|1127||1127||1127||1127||1
1650293700000|2022-04-18 14:55:00|1126.8|1126.2|1126.4|1125.8|1126.8|1126.2|1126.4|1125.8|5
1650293710000|2022-04-18 14:55:10|1126.3|1125.7|1126.3|1125.3|1126.9|1125.8|1126.2|1125.3|1
1650293720000|2022-04-18 14:55:20|1126.6|1125.1|1126.5|1125.5|1126.9|1125.7|1126.3|1125.1|1
1650293730000|2022-04-18 14:55:30|1126.3|1125.7|1127.1|1125.6|1127.1|1125.8|1126.3|1125.6|3
1650293740000|2022-04-18 14:55:40|1126.8|1125.8|1126.3|1125.3|1126.8|1125.8|1126.3|1125.3|1
1650293750000|2022-04-18 14:55:50|1126|1125.4|1126.8|1125.8|1126.8|1125.8|1126|1125.4|0
1650293760000|2022-04-18 14:56:00|1126.7|1126.1|1126.7|1126.1|1126.8|1126.1|1126.7|1125.8|0
1650293770000|2022-04-18 14:56:10|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.7|1125.7|18
1650293780000|2022-04-18 14:56:20|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1650293790000|2022-04-18 14:56:30|1126.9|1126.3|1127.3|1126.3|1127.3|1126.4|1126.9|1126.3|27
1650293800000|2022-04-18 14:56:40|1127.2|1126.6|1127.3|1126.3|1127.4|1126.6|1127|1125.9|1
1650293810000|2022-04-18 14:56:50|1127.6|1126.1|1128.3|1127.3|1128.5|1127.5|1127.3|1126.1|24
1650293820000|2022-04-18 14:57:00|1128|1127.4|1127.8|1127.2|1128|1127.4|1127.8|1127.2|2
1650293830000|2022-04-18 14:57:10|1128.6|1127.1|1128.8|1128.2|1128.9|1128.3|1128.3|1127.1|3
1650293840000|2022-04-18 14:57:20|1129|1128|1128.8|1128.2|1129|1128.2|1128.8|1127.9|1
1650293850000|2022-04-18 14:57:30|1129.4|1127.9|1129.3|1128.3|1129.6|1128.3|1129|1127.9|5
1650293860000|2022-04-18 14:57:40|1129.2|1128.2|1129.6|1128.1|1129.6|1129|1129.2|1128.1|3
1650293870000|2022-04-18 14:57:50|1129.4|1128.4|1129.5|1128.5|1129.7|1129.1|1129.1|1128.4|4
1650293880000|2022-04-18 14:58:00|1129.4|1128.4|1129.4|1127.9|1129.4|1128.4|1129.3|1127.9|16
1650293890000|2022-04-18 14:58:10|1129.3|1128.3|1129.4|1127.9|1129.4|1128.3|1129.3|1127.9|2
1650293900000|2022-04-18 14:58:20|1129|1128|1129|1128|1129|1128|1129|1128|1
1650293940000|2022-04-18 14:59:00|1128.9|1127.4|1128.8|1127.8|1128.9|1127.8|1128.8|1127.4|4
1650293950000|2022-04-18 14:59:10|1128.7|1128.1|1128.8|1127.8|1128.8|1128.1|1128.7|1127.8|0
1650293960000|2022-04-18 14:59:20|1128.9|1128.2|1129.2|1128.6|1129.2|1128.6|1128.9|1128.2|3
1650293970000|2022-04-18 14:59:30|1129.3|1128.7|1129.4|1128.4|1129.4|1128.7|1129.3|1128.4|1
1650293980000|2022-04-18 14:59:40|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|0
1650293990000|2022-04-18 14:59:50|1129.7|1129.1|1130.4|1128.9|1130.6|1129.3|1129.6|1128.6|5
1650294000000|2022-04-18 15:00:00|1130.6|1129.8|1130.5|1129.5|1130.6|1129.8|1130.4|1128.9|0
1650294020000|2022-04-18 15:00:20|1130.6|1129.1|1130.5|1129|1130.6|1129.1|1130.5|1129|2
1650294030000|2022-04-18 15:00:30|1130.2|1129.2|1130.1|1128.6|1130.2|1129.2|1130.1|1128.6|0
1650294050000|2022-04-18 15:00:50|1129.7|1129.1|1130.1|1128.6|1130.2|1129.1|1129.7|1128.6|0
1650294060000|2022-04-18 15:01:00|1130.4|1129.8|1130.4|1129.4|1130.9|1130.1|1130.4|1129|6
1650294070000|2022-04-18 15:01:10|1130.2|1129.2|1130.4|1129.4|1130.6|1130|1130.1|1129.2|8
1650294100000|2022-04-18 15:01:40|1130.5|1129.5|1130|1129|1130.5|1129.5|1130|1129|1
1650294110000|2022-04-18 15:01:50|1129.4|1128.8|1129.3|1128.7|1129.4|1128.8|1129.3|1128.7|1
1650294120000|2022-04-18 15:02:00|1129.6|1129|1129.6|1128.1|1129.8|1129|1129.6|1128.1|4
1650294130000|2022-04-18 15:02:10|1129|1128|1129|1128|1129|1128.2|1128.8|1128|5
1650294140000|2022-04-18 15:02:20|1128.9|1127.9|1128.8|1128.2|1129|1128.2|1128.8|1127.8|5
1650294160000|2022-04-18 15:02:40|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|0
1650294170000|2022-04-18 15:02:50|1129|1128|1128.8|1128.2|1129|1128.2|1128.8|1128|4
1650294180000|2022-04-18 15:03:00|1129|1128|1129.2|1128.2|1129.2|1128.2|1128.8|1128|2
1650294190000|2022-04-18 15:03:10|1129.3|1128.3|1130.1|1129.5|1130.7|1129.5|1129.3|1128|3
1650294200000|2022-04-18 15:03:20|1130|1129|1130.1|1128.6|1130.2|1129|1130|1128.6|2
1650294210000|2022-04-18 15:03:30|1130.2|1129.2|1130.1|1129.5|1130.6|1129.5|1130.1|1129.1|30
1650294220000|2022-04-18 15:03:40|1130.3|1129.7|1130|1129|1130.3|1129.7|1130|1129|2
1650294230000|2022-04-18 15:03:50|1130.1|1129.1|1130|1129|1130.1|1129.1|1130|1129|0
1650294240000|2022-04-18 15:04:00|1129.4|1128.8|1129.1|1128.5|1129.4|1128.8|1129.1|1128.3|0
1650294250000|2022-04-18 15:04:10|1129.2|1128.6|1129.2|1128.6|1129.6|1128.7|1129.2|1128.4|0
1650294260000|2022-04-18 15:04:20|1129.3|1128.3|1129.5|1128.5|1129.5|1128.7|1129.3|1128.3|0
1650294270000|2022-04-18 15:04:30|1129.9|1128.4|1130.3|1129.3|1130.4|1129.3|1129.9|1128.4|0
1650294280000|2022-04-18 15:04:40|1130.4|1129.4|1130|1129|1130.4|1129.8|1129.8|1128.9|3
1650294290000|2022-04-18 15:04:50|1129.9|1128.9|1130.2|1129.2|1130.2|1129.2|1129.6|1128.5|25
1650294300000|2022-04-18 15:05:00|1130.1|1128.6|1129.8|1128.8|1130.2|1129|1129.6|1128.6|9
1650294310000|2022-04-18 15:05:10|1129.5|1128.5|1129.5|1128.9|1129.5|1128.9|1129.4|1128.5|0
1650294320000|2022-04-18 15:05:20|1129.8|1128.8|1129.5|1128.5|1129.9|1129.1|1129.5|1128.3|3
1650294330000|2022-04-18 15:05:30|1129.8|1128.8|1129.8|1128.8|1129.8|1128.8|1129.2|1128.4|3
1650294350000|2022-04-18 15:05:50|1130|1128.5|1129.8|1128.8|1130.1|1128.9|1129.8|1128.5|4
1650294360000|2022-04-18 15:06:00|1129.7|1128.7|1130.2|1129.2|1130.4|1129.2|1129.7|1128.3|2
1650294380000|2022-04-18 15:06:20|1130.4|1129.6|1130|1129|1130.4|1129.6|1130|1129|4
1650294390000|2022-04-18 15:06:30|1130.4|1128.9|1130.1|1129.1|1130.4|1129.1|1130.1|1128.9|0
1650294400000|2022-04-18 15:06:40|1130|1129|1130.4|1128.9|1130.4|1129|1130|1128.9|1
1650294410000|2022-04-18 15:06:50|1130.2|1129.2|1130.3|1129.7|1130.3|1129.7|1130.2|1129.2|0
1650294430000|2022-04-18 15:07:10|1130.4|1129.8|1130.3|1129.3|1130.7|1129.9|1130.2|1129.3|3
1650294440000|2022-04-18 15:07:20|1130.1|1128.6|1129.9|1129.3|1130.1|1129.3|1129.8|1128.6|2
1650294450000|2022-04-18 15:07:30|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|0
1650294460000|2022-04-18 15:07:40|1130|1129|1129.9|1128.9|1130.2|1129|1129.9|1128.6|0
1650294470000|2022-04-18 15:07:50|1130|1129|1130.3|1129.3|1130.3|1129.3|1129.9|1129|4
1650294480000|2022-04-18 15:08:00|1130.4|1128.9|1129.7|1129.1|1130.4|1129.2|1129.7|1128.9|3
1650294490000|2022-04-18 15:08:10|1129.5|1128.7|1130|1129|1130|1129.3|1129.3|1128.7|3
1650294500000|2022-04-18 15:08:20|1129.9|1129.3|1130.3|1129.3|1130.5|1129.8|1129.8|1129.2|7
1650294510000|2022-04-18 15:08:30|1130.5|1129|1129.7|1129.1|1130.6|1129.7|1129.7|1129|6
1650294520000|2022-04-18 15:08:40|1130|1129|1130.3|1128.8|1130.3|1129.3|1129.7|1128.8|2
1650294530000|2022-04-18 15:08:50|1130.4|1128.9|1131.3|1130.3|1131.3|1130.3|1130.3|1128.9|3
1650294540000|2022-04-18 15:09:00|1131|1130|1131.8|1130.3|1131.9|1131.1|1130.9|1129.9|205
1650294550000|2022-04-18 15:09:10|1131.5|1130.5|1132.3|1131.7|1132.4|1131.7|1131.5|1130.5|14
1650294560000|2022-04-18 15:09:20|1132.5|1131.9|1132.5|1131|1132.5|1131.9|1132.2|1131|36
1650294570000|2022-04-18 15:09:30|1132.4|1131.4|1132.2|1131.6|1132.7|1131.6|1132.1|1131|3
1650294580000|2022-04-18 15:09:40|1132.5|1131.9|1133|1131.5|1133|1131.9|1132.4|1131.5|2
1650294590000|2022-04-18 15:09:50|1132.8|1131.8|1133.3|1131.8|1133.4|1131.9|1132.8|1131.4|0
1650294600000|2022-04-18 15:10:00|1133.2|1132.2|1133.8|1132.8|1134|1132.8|1133.1|1131.9|8
1650294610000|2022-04-18 15:10:10|1133.9|1133.2|1134.5|1133|1134.5|1133.4|1133.7|1133|2
1650294620000|2022-04-18 15:10:20|1134.3|1133.3|1134|1133|1134.4|1133.5|1134|1133|0
1650294630000|2022-04-18 15:10:30|1134.3|1132.8|1133.9|1132.4|1134.3|1133|1133.5|1132.4|76
1650294640000|2022-04-18 15:10:40|1133.6|1132.6|1134.1|1132.6|1134.2|1133.2|1133.2|1132.6|1
1650294650000|2022-04-18 15:10:50|1133.9|1133.3|1133.5|1132.5|1134.1|1133.3|1133.2|1132.5|5
1650294660000|2022-04-18 15:11:00|1133.3|1132.7|1132.8|1131.8|1133.3|1132.7|1132.3|1131.7|6
1650294670000|2022-04-18 15:11:10|1132.2|1131.6|1132.5|1131.5|1132.5|1131.8|1132|1130.9|5
1650294680000|2022-04-18 15:11:20|1132.3|1131.7|1132.5|1131.5|1132.8|1132.1|1132.2|1131.5|0
1650294690000|2022-04-18 15:11:30|1132.8|1131.3|1132.5|1131.5|1132.8|1132|1132.3|1131.3|1
1650294700000|2022-04-18 15:11:40|1132.2|1131.6|1131.9|1131.3|1132.5|1131.7|1131.9|1131.3|1
1650294710000|2022-04-18 15:11:50|1132|1131.4|1133|1132|1133|1132|1132|1131.4|2
1650294720000|2022-04-18 15:12:00|1132.8|1132.2|1133|1132|1133.2|1132.2|1132.3|1131.7|5
1650294730000|2022-04-18 15:12:10|1132.8|1131.8|1132.4|1131.8|1132.8|1131.8|1132.4|1131.8|0
1650294740000|2022-04-18 15:12:20|1132.6|1131.1|1132.3|1131.3|1132.6|1131.5|1132.3|1131.1|0
1650294750000|2022-04-18 15:12:30|1132|1131.7|1132.3|1131.7|1132.4|1131.7|1132|1131.4|0
1650294760000|2022-04-18 15:12:40|1132.5|1131.5|1131.5|1130.5|1132.5|1131.5|1131.5|1130.4|1
1650294770000|2022-04-18 15:12:50|1131.3|1130.7|1131.9|1130.9|1131.9|1130.9|1131.3|1130.7|4
1650294780000|2022-04-18 15:13:00|1131.7|1131.1|1131.9|1130.9|1132.1|1131.2|1131.5|1130.4|8
1650294790000|2022-04-18 15:13:10|1131.3|1130.7|1132.7|1131.7|1133.1|1131.7|1131.3|1130.5|5
1650294800000|2022-04-18 15:13:20|1132.4|1131.8|1132.3|1131.7|1132.4|1131.8|1132.3|1131.7|0
1650294810000|2022-04-18 15:13:30|1132|1131.4|1131.9|1131.3|1132|1131.4|1131.9|1131.3|4
1650294820000|2022-04-18 15:13:40|1131.7|1131.1|1131.5|1130.9|1131.7|1131.1|1131.5|1130.9|1
1650294830000|2022-04-18 15:13:50|1131.4|1130.8|1131.6|1130.1|1132|1130.8|1131|1129.9|2
1650294840000|2022-04-18 15:14:00|1131.4|1130.4|1131.8|1130.8|1132.1|1130.9|1131.4|1130.1|1
1650294850000|2022-04-18 15:14:10|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|1
1650294860000|2022-04-18 15:14:20|1132.1|1131.5|1131.9|1130.9|1132.2|1131.5|1131.7|1130.8|4
1650294870000|2022-04-18 15:14:30|1132|1131|1132.2|1131.2|1132.4|1131.3|1131.6|1130.9|0
1650294890000|2022-04-18 15:14:50|1131.8|1130.8|1132.4|1130.9|1132.4|1131|1131.8|1130.8|4
1650294900000|2022-04-18 15:15:00|1132.2|1131.2|1132.9|1131.9|1132.9|1131.9|1132.1|1131.2|6
1650294910000|2022-04-18 15:15:10|1132.7|1132.1|1134|1133|1134|1133|1132.7|1132|11
1650294920000|2022-04-18 15:15:20|1133.8|1133.2|1133.5|1132.5|1134.6|1133.2|1133.2|1132.5|22
1650294930000|2022-04-18 15:15:30|1133|1132.4|1134|1133|1134|1133|1133|1131.9|4
1650294940000|2022-04-18 15:15:40|1133.8|1133.2|1133.2|1132.6|1133.8|1133.2|1133.2|1132.5|4
1650294950000|2022-04-18 15:15:50|1133.5|1132.5|1133.9|1132.9|1134.2|1133.2|1133.5|1132.5|2
1650294960000|2022-04-18 15:16:00|1133.8|1132.8|1134|1133|1134|1133.1|1133.2|1132.5|8
1650294970000|2022-04-18 15:16:10|1133.8|1133.2|1133.5|1132.5|1134.4|1133.4|1133.5|1132.4|3
1650294980000|2022-04-18 15:16:20|1133.7|1132.9|1133.3|1132.3|1133.7|1132.9|1133|1132|2
1650294990000|2022-04-18 15:16:30|1133.4|1132.4|1133.3|1132.3|1133.6|1132.8|1133.3|1132.3|17
1650295000000|2022-04-18 15:16:40|1132.9||1133.3||1133.3||1132.9||0
1650295010000|2022-04-18 15:16:50|1133.4|1132.4|1133.3|1132.3|1133.6|1132.6|1132.5|1131.6|8
1650295020000|2022-04-18 15:17:00|1133|1132.4|1133.3|1132.3|1133.3|1132.4|1133|1132|1
1650295030000|2022-04-18 15:17:10|1133|1132.4|1133.4|1131.9|1133.4|1132.6|1132.7|1131.9|7
1650295040000|2022-04-18 15:17:20|1133.1|1132.1|1133|1132|1133.1|1132.1|1133|1132|0
1650295050000|2022-04-18 15:17:30|1132.8|1132.2|1133.2|1132.6|1133.5|1132.7|1132.8|1132.2|7
1650295060000|2022-04-18 15:17:40|1133.3|1132.3|1133.3|1132.3|1133.4|1132.4|1133.3|1132.3|0
1650295080000|2022-04-18 15:18:00|1132.9|1131.8|1133.1|1132.5|1133.3|1132.7|1132.9|1131.8|0
1650295100000|2022-04-18 15:18:20|1132.7|1132.1|1133.3|1132.3|1133.3|1132.3|1132.7|1132.1|1
1650295110000|2022-04-18 15:18:30|1132.7|1132.1|1133.2|1132.2|1133.3|1132.6|1132.7|1132.1|2
1650295120000|2022-04-18 15:18:40|1132.8|1131.8|1133.1|1131.6|1133.1|1132|1132.8|1131.6|3
1650295130000|2022-04-18 15:18:50|1132.8|1131.8|1132|1131|1132.8|1131.9|1132|1130.6|31
1650295140000|2022-04-18 15:19:00|1132.4|1131.4|1131.9|1130.4|1132.4|1131.4|1131.5|1130.1|12
1650295150000|2022-04-18 15:19:10|1131.7|1130.7|1131.1|1130.5|1131.7|1130.9|1131.1|1130.3|0
1650295160000|2022-04-18 15:19:20|1131.9|1130.4|1131.4|1130.4|1131.9|1130.7|1131.3|1130.1|12
1650295170000|2022-04-18 15:19:30|1131.2|1130.6|1131.3|1130.7|1131.4|1130.8|1131.2|1130.6|0
1650295180000|2022-04-18 15:19:40|1131.5|1130.3|1131.5|1130.5|1131.5|1130.7|1131.5|1130.3|1
1650295190000|2022-04-18 15:19:50|1131.3|1130.7|1131.5|1130.5|1131.5|1130.7|1131.2|1130.5|0
1650295200000|2022-04-18 15:20:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.2|1130.6|3
1650295210000|2022-04-18 15:20:10|1131.2|1130.3|1131|1130.4|1131.2|1130.4|1131|1130.2|0
1650295220000|2022-04-18 15:20:20|1130.9|1130.3|1131.1|1130.1|1131.1|1130.3|1130.9|1130.1|0
1650295230000|2022-04-18 15:20:30|1131|1130|1131.3|1130.3|1131.3|1130.3|1130.8|1130|0
1650295240000|2022-04-18 15:20:40|1131.5|1130|1131.8|1130.8|1131.9|1130.8|1131.3|1130|2
1650295250000|2022-04-18 15:20:50|1131.7|1131.1|1131.5|1130.5|1132.4|1131.3|1131.3|1130.3|5
1650295260000|2022-04-18 15:21:00|1131.4|1130.8|1132.1|1131.5|1132.1|1131.5|1131.4|1130.8|26
1650295270000|2022-04-18 15:21:10|1132.2|1131.6|1131.4|1130.4|1132.2|1131.6|1131.4|1130.1|2
1650295280000|2022-04-18 15:21:20|1131.2|1130.6|1132|1131|1132|1131|1131.2|1130.5|4
1650295290000|2022-04-18 15:21:30|1131.7|1131.1|1131.7|1131.1|1131.8|1131.1|1131.4|1130|6
1650295300000|2022-04-18 15:21:40|1131.5|1130.5|1131.3|1130.3|1131.5|1130.5|1131.3|1129.9|1
1650295310000|2022-04-18 15:21:50|1130.9|1130.5|1131.2|1130.6|1131.5|1130.6|1130.9|1130|1
1650295320000|2022-04-18 15:22:00|1131.5|1130.5|1131.4|1130.4|1131.9|1130.7|1131.3|1130.3|1
1650295330000|2022-04-18 15:22:10|1131.1|1130.5|1130.9|1129.4|1131.3|1130.5|1130.4|1129.1|11
1650295340000|2022-04-18 15:22:20|1130.8|1129.8|1131.1|1130.5|1131.3|1130.5|1130.6|1129.8|2
1650295350000|2022-04-18 15:22:30|1131.2|1130.6|1131.3|1130.7|1131.8|1131.1|1131.1|1130.5|17
1650295360000|2022-04-18 15:22:40|1131.2|1130.6|1131.3|1130.7|1131.3|1130.7|1131.2|1130.6|2
1650295370000|2022-04-18 15:22:50|1130.9|1130.3|1131.4|1130.4|1131.4|1130.6|1130.9|1130.3|3
1650295380000|2022-04-18 15:23:00|1131.5|1130.5|1131.2|1130.6|1131.5|1130.6|1131.2|1130.2|3
1650295390000|2022-04-18 15:23:10|1131.4|1130.4|1131.3|1130.3|1131.5|1130.6|1131.2|1130.3|0
1650295400000|2022-04-18 15:23:20|1131|1130.4|1130.9|1130.3|1131.5|1130.6|1130.9|1130.3|1
1650295410000|2022-04-18 15:23:30|1131.1|1130.1|1130.8|1130.2|1131.1|1130.2|1130.8|1130|0
1650295420000|2022-04-18 15:23:40|1130.7|1130.1|1131|1130|1131|1130.1|1130.5|1129.5|0
1650295440000|2022-04-18 15:24:00|1131.2|1129.7|1131|1130|1131.2|1130|1130.9|1129.6|1
1650295450000|2022-04-18 15:24:10|1130.7|1130.1|1131.3|1130.3|1131.3|1130.3|1130.7|1130|1
1650295460000|2022-04-18 15:24:20|1131.4|1129.9|1131.3|1130.3|1131.4|1130.4|1131.2|1129.9|0
1650295470000|2022-04-18 15:24:30|1131.1|1130.5|1132.1|1130.6|1132.1|1130.8|1131.1|1130.5|1
1650295480000|2022-04-18 15:24:40|1131.7|1131.1|1132|1131|1132|1131.1|1131.6|1130.8|1
1650295490000|2022-04-18 15:24:50|1132.3|1131.3|1132.8|1131.8|1132.8|1131.8|1132.3|1131.3|2
1650295500000|2022-04-18 15:25:00|1132.9|1131.9|1133.1|1132.5|1133.1|1132.5|1132.6|1131.9|0
1650295510000|2022-04-18 15:25:10|1133|1132.4|1133.2|1132.6|1133.2|1132.6|1133|1132.4|2
1650295520000|2022-04-18 15:25:20|1133.1|1132.5|1132.7|1132.1|1133.3|1132.6|1132.7|1132.1|1
1650295530000|2022-04-18 15:25:30|1132.8|1131.8|1132.4|1130.9|1132.8|1131.8|1132|1130.6|8
1650295540000|2022-04-18 15:25:40|1132.1|1131.1|1132.1|1130.6|1132.2|1131.1|1132|1130.6|0
1650295550000|2022-04-18 15:25:50|1132|1131|1132.1|1130.6|1132.1|1131|1132|1130.6|0
1650295560000|2022-04-18 15:26:00|1131.9|1130.9|1132.1|1131.1|1132.1|1131.1|1131.9|1130.9|0
1650295570000|2022-04-18 15:26:10|1132|1131|1132|1131|1132|1131.1|1131.7|1131|0
1650295580000|2022-04-18 15:26:20|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|1131.9|1130.9|0
1650295590000|2022-04-18 15:26:30|1132|1131|1132|1131|1132.2|1131|1132|1130.6|0
1650295600000|2022-04-18 15:26:40|1132.1|1130.6|1132|1131|1132.1|1131|1132|1130.6|0
1650295610000|2022-04-18 15:26:50|1131.8|1131.2|1132.6|1131.1|1132.6|1131.4|1131.6|1130.8|2
1650295620000|2022-04-18 15:27:00|1132.4|1131.4|1132.5|1131.5|1132.5|1131.5|1132.4|1131.4|0
1650295630000|2022-04-18 15:27:10|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|0
1650295640000|2022-04-18 15:27:20|1132.5|1131.5|1133.1|1131.6|1133.1|1132|1132.3|1131.5|0
1650295650000|2022-04-18 15:27:30|1132.8|1131.8|1132.7|1132.1|1133|1132.1|1132.7|1131.5|0
1650295660000|2022-04-18 15:27:40|1133|1132|1133.4|1131.9|1133.4|1132.2|1132.8|1131.8|0
1650295670000|2022-04-18 15:27:50|1133.3|1132.3|1133.4|1131.9|1133.5|1132.3|1133.3|1131.9|0
1650295680000|2022-04-18 15:28:00|1133.3|1132.3|1133|1132|1133.3|1132.4|1133|1132|2
1650295690000|2022-04-18 15:28:10|1133.1|1132.1|1133|1132|1133.1|1132.1|1133|1132|0
1650295700000|2022-04-18 15:28:20|1132.9|1131.9|1132.8|1131.8|1132.9|1131.9|1132.8|1131.8|0
1650295710000|2022-04-18 15:28:30|1133|1131.5|1131.1|1130.5|1133|1131.5|1131.1|1130.5|6
1650295720000|2022-04-18 15:28:40|1131.2|1130.6|1131.5|1130.5|1131.5|1130.6|1131.2|1130.5|0
1650295730000|2022-04-18 15:28:50|1131.3|1130.3|1131.3|1130.3|1131.6|1130.5|1131.3|1130.1|1
1650295740000|2022-04-18 15:29:00|1131.2|1130.2|1131|1130|1131.3|1130.3|1131|1129.6|1
1650295750000|2022-04-18 15:29:10|1130.8|1130.2|1130.8|1130.2|1131.1|1130.2|1130.8|1130.1|0
1650295760000|2022-04-18 15:29:20|1130.9|1130.3|1131.5|1130|1131.5|1130.5|1130.9|1130|4
1650295770000|2022-04-18 15:29:30|1131.4|1129.9|1130.6|1130|1131.4|1130.1|1130.6|1129.8|0
1650295790000|2022-04-18 15:29:50|1131.4|1129.9|1131|1130|1131.4|1130.3|1131|1129.9|0
1650295810000|2022-04-18 15:30:10|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1650295820000|2022-04-18 15:30:20|1131.3|1130.3|1131|1130|1131.3|1130.3|1131|1130|0
1650295830000|2022-04-18 15:30:30|1130.9|1129.9|1131.9|1130.4|1131.9|1130.5|1130.7|1129.9|1
1650295840000|2022-04-18 15:30:40|1131.6|1130.6|1131.9|1130.4|1131.9|1130.8|1131.3|1130.1|1
1650295860000|2022-04-18 15:31:00|1131.7|1130.7|1131.8|1130.8|1131.8|1130.8|1131.7|1130.7|0
1650295870000|2022-04-18 15:31:10|1131.7|1131.1|1132|1131|1132|1131.2|1131.7|1131|6
1650295880000|2022-04-18 15:31:20|1131.7|1131.1|1131.8|1130.8|1131.8|1131.1|1131.6|1130.8|1
1650295890000|2022-04-18 15:31:30|1131.4|1130.6|1131.9|1130.4|1131.9|1130.8|1131.3|1130.3|1
1650295910000|2022-04-18 15:31:50|1131.7|1131.1|1131.6|1130.6|1131.9|1131.1|1131.6|1130.4|1
1650295920000|2022-04-18 15:32:00|1131.9|1130.4|1130.7|1130.1|1131.9|1130.7|1130.7|1130.1|1
1650295930000|2022-04-18 15:32:10|1130.5|1129.9|1130.9|1129.9|1131|1130.2|1130.5|1129.9|1
1650295940000|2022-04-18 15:32:20|1131|1130.3|1131|1130.4|1131|1130.4|1131|1130.3|0
1650295960000|2022-04-18 15:32:40|1130.7|1129.7|1130.5|1129.5|1130.7|1129.7|1130.5|1129.5|0
1650295970000|2022-04-18 15:32:50|1130.2|1129.6|1130.3|1129.3|1130.3|1129.6|1130.2|1129.3|2
1650295980000|2022-04-18 15:33:00|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|0
1650296000000|2022-04-18 15:33:20|1130.1|1129.1|1130.6|1129.1|1130.6|1129.3|1129.9|1129|3
1650296010000|2022-04-18 15:33:30|1130.3|1129.3|1130.3|1129.3|1130.3|1129.3|1129.7|1128.6|3
1650296020000|2022-04-18 15:33:40|1130.5|1129.5|1130.3|1129.3|1130.9|1129.8|1130|1129.3|49
1650296030000|2022-04-18 15:33:50|1130.5|1129.5|1130.4|1128.9|1130.6|1129.5|1130.3|1128.9|1
1650296040000|2022-04-18 15:34:00|1130.1|1129.1|1130.4|1128.9|1130.4|1129.1|1130.1|1128.9|0
1650296050000|2022-04-18 15:34:10|1130.3|1129.3|1129.7|1129.1|1130.3|1129.3|1129.7|1128.9|0
1650296060000|2022-04-18 15:34:20|1129.9|1128.9|1130|1129|1130.1|1129.2|1129.1|1128.5|18
1650296070000|2022-04-18 15:34:30|1129.9|1129.3|1129.9|1128.9|1130|1129.3|1129.7|1128.9|6
1650296080000|2022-04-18 15:34:40|1130|1129|1129.6|1129|1130.1|1129.2|1129.6|1128.8|1
1650296090000|2022-04-18 15:34:50|1129.7|1129.1|1129|1128|1129.7|1129.1|1129|1128|1
1650296100000|2022-04-18 15:35:00|1129.2|1128.6|1129.5|1128.5|1129.8|1128.9|1129.2|1128.5|3
1650296110000|2022-04-18 15:35:10|1129.3|1128.7|1129.3|1128.3|1129.3|1128.7|1129|1128.3|1
1650296120000|2022-04-18 15:35:20|1129|1128.4|1128.7|1128.1|1129.1|1128.5|1128.7|1128|12
1650296130000|2022-04-18 15:35:30|1129|1128|1128.4|1127.8|1129.3|1128.3|1128.4|1127.8|3
1650296140000|2022-04-18 15:35:40|1128.8|1127.5|1129|1128|1129|1128.1|1128.7|1127.5|0
1650296150000|2022-04-18 15:35:50|1128.7|1128.1|1128.8|1127.8|1129.2|1128.2|1128.7|1127.4|0
1650296160000|2022-04-18 15:36:00|1128.6|1128|1128.2|1127.6|1128.9|1128|1128.2|1127.3|1
1650296170000|2022-04-18 15:36:10|1128.4|1127.4|1128.8|1127.8|1128.9|1128|1128.4|1127.4|0
1650296180000|2022-04-18 15:36:20|1128.6|1127.6|1128.5|1127.5|1128.6|1127.6|1128.5|1127.5|0
1650296190000|2022-04-18 15:36:30|1128.3|1127.7|1127.3|1126.3|1128.3|1127.7|1127.2|1126.3|5
1650296210000|2022-04-18 15:36:50|1127|1126.4|1126.6|1126|1127|1126.4|1126.6|1125.8|0
1650296220000|2022-04-18 15:37:00|1126.7|1126.1|1127.3|1126.3|1127.4|1126.5|1126.7|1126.1|7
1650296230000|2022-04-18 15:37:10|1127.2|1126.6|1126.8|1126.2|1127.2|1126.6|1126.8|1126.2|2
1650296240000|2022-04-18 15:37:20|1126.9|1126.3|1127.5|1126.5|1127.5|1126.5|1126.9|1126.3|0
1650296260000|2022-04-18 15:37:40|1127.3|1126.7|1126.4|1125.4|1127.3|1126.7|1126.4|1125.4|1
1650296270000|2022-04-18 15:37:50|1126.2|1125.6|1126.5|1125.5|1126.5|1125.9|1126.2|1125.5|2
1650296300000|2022-04-18 15:38:20|1127|1126|1126.9|1125.4|1127.1|1126.1|1126.4|1125.4|7
1650296310000|2022-04-18 15:38:30|1126.7|1125.7|1126.5|1125.5|1126.9|1125.7|1126.5|1125.4|0
1650296320000|2022-04-18 15:38:40|1126.9|1125.4|1126.3|1125.7|1126.9|1125.8|1126.3|1125.4|0
1650296330000|2022-04-18 15:38:50|1126.5|1125.9|1126.6|1126|1126.6|1126|1126.5|1125.9|0
1650296340000|2022-04-18 15:39:00|||||||||3
1650296350000|2022-04-18 15:39:10|||||||||1
1650296360000|2022-04-18 15:39:20|1126.7|1126.1|1127|1126.4|1127|1126.4|1126.7|1126.1|1
1650296370000|2022-04-18 15:39:30|1126.7|1126.1|1126.9|1126.3|1126.9|1126.3|1126.7|1126.1|1
1650296380000|2022-04-18 15:39:40|1126.8|1126.2|1127.2|1126.2|1127.4|1126.3|1126.8|1125.9|7
1650296390000|2022-04-18 15:39:50||1126.6||1126.6||1126.6||1126.6|0
1650296400000|2022-04-18 15:40:00|1128.1|1127.3|1127.8|1127.2|1128.4|1127.3|1127.4|1126.5|5
1650296410000|2022-04-18 15:40:10|1128|1127|1128.3|1127.3|1128.4|1127.4|1128|1127|0
1650296430000|2022-04-18 15:40:30|1128.2|1127.2|1127.9|1127.3|1128.3|1127.3|1127.9|1127.2|0
1650296460000|2022-04-18 15:41:00|1128.3||1128.3||1128.3||1128.3||0
1650296470000|2022-04-18 15:41:10|||||||||1
1650296490000|2022-04-18 15:41:30|||||||||3
1650296500000|2022-04-18 15:41:40|1127.9||1128.3||1128.3||1127.9||1
1650296510000|2022-04-18 15:41:50|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1650296520000|2022-04-18 15:42:00|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|1128.3|1127.3|0
1650296530000|2022-04-18 15:42:10|1128.1|1127.5|1128.2|1127.6|1128.6|1128|1128.1|1127.5|5
1650296540000|2022-04-18 15:42:20|1128.3|1127.7|1128.1|1127.5|1128.3|1127.7|1128.1|1127.5|2
1650296560000|2022-04-18 15:42:40|1128.3|1127.3|1128.5|1127.5|1128.5|1127.5|1128.3|1127.3|1
1650296570000|2022-04-18 15:42:50|1128.3|1127.7|1128.1|1127.5|1128.3|1127.7|1128.1|1127.5|0
1650296580000|2022-04-18 15:43:00|1128.2|1127.6|1128.4|1127.8|1128.5|1127.8|1128.2|1127.5|0
1650296590000|2022-04-18 15:43:10|1129.1|1127.6|1128.4|1127.8|1129.1|1127.8|1128.4|1127.6|1
1650296600000|2022-04-18 15:43:20|1128.6|1127.6|1128.5|1127.5|1128.6|1127.6|1128.5|1127.5|0
1650296610000|2022-04-18 15:43:30|1128.1||1128.1||1128.1||1128.1||2
1650296620000|2022-04-18 15:43:40|1128|1127.4|1128.1|1126.6|1128.3|1127.5|1127.7|1126.6|7
1650296630000|2022-04-18 15:43:50|1128.3|1126.8|1128|1127|1128.4|1127.6|1127.8|1126.8|3
1650296640000|2022-04-18 15:44:00|1127.8|1127.2|1128.3|1127.3|1128.4|1127.6|1127.8|1127.2|0
1650296650000|2022-04-18 15:44:10|1127.8|1126.8|1127.7|1127.1|1128.4|1127.1|1127.6|1126.8|1
1650296660000|2022-04-18 15:44:20|1127.9|1127.3|1127.7|1127.1|1127.9|1127.3|1127.4|1126.8|2
1650296670000|2022-04-18 15:44:30|1128|1127|1127.7|1127.1|1128|1127.2|1127.7|1127|0
1650296680000|2022-04-18 15:44:40|||||||||1
1650296690000|2022-04-18 15:44:50|1127.9|1126.9|1127.6|1126.6|1128|1126.9|1127.6|1126.4|1
1650296700000|2022-04-18 15:45:00|1127.4|1126.8|1127.7|1127.1|1127.7|1127.1|1127.4|1126.8|0
1650296710000|2022-04-18 15:45:10|1127.9|1127.3|1128.2|1127.2|1128.2|1127.3|1127.9|1127.2|2
1650296720000|2022-04-18 15:45:20|1128.3|1127.3|1128.3|1127.3|1128.3|1127.5|1128.1|1127.3|2
1650296740000|2022-04-18 15:45:40|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1650296750000|2022-04-18 15:45:50|1128.3|1127.7|1128.8|1127.8|1128.8|1128.2|1128.3|1127.7|1
1650296760000|2022-04-18 15:46:00|1128.6|1128|1128.8|1127.8|1128.8|1128|1128.4|1127.7|0
1650296770000|2022-04-18 15:46:10|1128.9|1128.3|1129.4|1128.8|1129.4|1128.8|1128.9|1128.3|2
1650296780000|2022-04-18 15:46:20|1129.2|1128.6|1129.3|1128.3|1129.3|1128.6|1129.2|1128.3|0
1650296790000|2022-04-18 15:46:30|1129.1|1128.5|1128.3|1127.7|1129.1|1128.5|1128.3|1127.7|2
1650296800000|2022-04-18 15:46:40|1128.1|1127.3|1128.5|1127.5|1128.5|1127.5|1128.1|1127.3|2
1650296810000|2022-04-18 15:46:50|1128.3|1127.7|1128.5|1127.5|1128.5|1127.8|1128.2|1127.5|3
1650296820000|2022-04-18 15:47:00|1128.3|1127.7|1129.3|1127.8|1129.3|1128|1128.3|1127.5|2
1650296830000|2022-04-18 15:47:10|1129.1|1127.6|1128.6|1128|1129.3|1128|1128.6|1127.6|0
1650296840000|2022-04-18 15:47:20|1128.4|1127.8|1128.2|1127.6|1128.5|1127.8|1128.2|1127.5|0
1650296850000|2022-04-18 15:47:30|1128.3|1127.7|1129|1128|1129|1128|1128.2|1127.4|2
1650296860000|2022-04-18 15:47:40|1129.3|1128.3|1129.5|1128.5|1129.5|1128.5|1129.3|1128.3|2
1650296870000|2022-04-18 15:47:50|1129.3|1128.7|1128.9|1128.3|1129.8|1128.7|1128.9|1128.1|0
1650296880000|2022-04-18 15:48:00|1129.2|1128.2|1129.1|1128.5|1129.2|1128.5|1128.7|1128|5
1650296890000|2022-04-18 15:48:10|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1
1650296900000|2022-04-18 15:48:20|1129.6|1128.8|1129.4|1128.8|1129.6|1128.8|1129.4|1128.8|1
1650296930000|2022-04-18 15:48:50|1129.5|1128.5|1129.7|1129.1|1129.8|1129.1|1129.4|1128.5|3
1650296950000|2022-04-18 15:49:10|1129.4|1128.8|1129.2|1128.6|1129.7|1129.1|1129.2|1128.6|1
1650296960000|2022-04-18 15:49:20|1129.4|1128.4|1129.4|1128.8|1129.5|1128.8|1129.3|1128.4|0
1650296970000|2022-04-18 15:49:30|1129.7|1129.1|1130.2|1129.6|1130.5|1129.8|1129.7|1129.1|4
1650296980000|2022-04-18 15:49:40|1130.4|1129.4|1130.4|1129.8|1130.4|1129.8|1130.2|1129.4|0
1650296990000|2022-04-18 15:49:50|1130.5|1129.5|1130.4|1129.8|1130.5|1129.8|1130.4|1129.4|0
1650297000000|2022-04-18 15:50:00|1130.5|1129.5|1130.9|1129.4|1130.9|1129.5|1130.4|1129.4|0
1650297010000|2022-04-18 15:50:10|1130.8|1129.3|1130.8|1129.8|1130.9|1129.8|1130.7|1129.3|0
1650297020000|2022-04-18 15:50:20|1130.6|1130|1130.8|1129.8|1130.8|1130|1130.6|1129.8|0
1650297030000|2022-04-18 15:50:30|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|2
1650297040000|2022-04-18 15:50:40|1130.4|1129.8|1130.8|1129.8|1130.8|1129.8|1130.4|1129.8|1
1650297050000|2022-04-18 15:50:50|1130.4|1129.7|1130.4|1129.8|1130.5|1129.8|1130.3|1129.5|0
1650297060000|2022-04-18 15:51:00|1130.3|1129.7|1130.2|1129.6|1130.6|1129.8|1130.2|1129.5|0
1650297070000|2022-04-18 15:51:10|1130|1129|1130.1|1128.6|1130.4|1129.1|1129.8|1128.6|1
1650297080000|2022-04-18 15:51:20|1130|1129|1130|1129|1130|1129|1129.2|1128.6|1
1650297090000|2022-04-18 15:51:30|1129.5|1128.9|1130.5|1129.5|1130.5|1129.5|1129.5|1128.9|11
1650297110000|2022-04-18 15:51:50|1130.3|1129.7|1130.2|1129.6|1130.3|1129.7|1130.2|1129.6|0
1650297130000|2022-04-18 15:52:10|1130|1129.4|1129.9|1129.3|1130|1129.4|1129.9|1129.3|1
1650297140000|2022-04-18 15:52:20|1129.8|1129.2|1129.7|1129.1|1129.9|1129.3|1129.7|1129.1|0
1650297150000|2022-04-18 15:52:30|1129.8|1128.8|1129.3|1128.3|1129.8|1129|1129.3|1128.3|2
1650297160000|2022-04-18 15:52:40|1129.2|1128.6|1129.4|1128.8|1129.8|1129.1|1129.2|1128.6|0
1650297170000|2022-04-18 15:52:50|1129.7|1128.7|1129.7|1129.1|1129.8|1129.2|1129.6|1128.7|2
1650297180000|2022-04-18 15:53:00|1129.4|1128.8|1130.5|1129.5|1130.5|1129.6|1129.4|1128.8|2
1650297190000|2022-04-18 15:53:10|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1129.9|1129.3|0
1650297200000|2022-04-18 15:53:20|1129.9|1129.3|1130.3|1129.3|1130.6|1129.6|1129.9|1129.1|2
1650297210000|2022-04-18 15:53:30|1130.1|1129.5|1130|1129|1130.3|1129.6|1129.8|1129|1
1650297220000|2022-04-18 15:53:40|1130.2|1129.4|1129.9|1129.3|1130.2|1129.6|1129.7|1128.8|1
1650297230000|2022-04-18 15:53:50|1130.3|1129.5|1130.2|1129.6|1130.3|1129.6|1129.9|1129.3|1
1650297240000|2022-04-18 15:54:00|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1650297250000|2022-04-18 15:54:10|1130.8|1130.2|1130.7|1130.1|1130.8|1130.2|1130.7|1130.1|1
1650297260000|2022-04-18 15:54:20|1130.8|1129.8|1130.3|1129.3|1130.8|1130|1130.3|1129.3|1
1650297270000|2022-04-18 15:54:30|1130.5|1129.5|1130.4|1129.8|1130.5|1129.8|1130.4|1129.5|0
1650297280000|2022-04-18 15:54:40|1130.5|1129.5|1130.8|1129.8|1130.8|1129.8|1130.5|1129.5|0
1650297290000|2022-04-18 15:54:50|1130.6|1130|1132.1|1131.5|1132.4|1131.5|1130.6|1130|6
1650297300000|2022-04-18 15:55:00|1131.9|1131.3|1132.4|1131.8|1132.8|1131.8|1131.9|1131.3|6
1650297310000|2022-04-18 15:55:10|1132.7|1132.1|1133.3|1132.3|1133.3|1132.3|1132.7|1132.1|0
1650297320000|2022-04-18 15:55:20|1133.5|1132|1133.5|1132.5|1133.8|1132.8|1133.3|1132|1
1650297330000|2022-04-18 15:55:30|1133.2|1132.6|1133.1|1132.1|1133.6|1132.8|1132.9|1131.9|3
1650297340000|2022-04-18 15:55:40|1133|1132|1132.7|1132.1|1133|1132.1|1132.7|1132|0
1650297350000|2022-04-18 15:55:50|1132.9|1132.3|1132.8|1132.2|1132.9|1132.3|1132.8|1132.2|0
1650297360000|2022-04-18 15:56:00|1133|1132|1132.9|1132.3|1133|1132.3|1132.8|1132|0
1650297370000|2022-04-18 15:56:10|1133|1132|1133|1132|1133|1132.3|1132.8|1132|0
1650297380000|2022-04-18 15:56:20|1132.9|1132.3|1132.8|1131.8|1132.9|1132.3|1132.6|1131.8|7
1650297390000|2022-04-18 15:56:30|1132.6|1132|1132.7|1132.1|1132.8|1132.1|1132.6|1131.8|5
1650297400000|2022-04-18 15:56:40|1132.9|1131.9|1132.7|1132.1|1132.9|1132.1|1132.6|1131.8|0
1650297410000|2022-04-18 15:56:50|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|1
1650297420000|2022-04-18 15:57:00|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1
1650297430000|2022-04-18 15:57:10|1133.9|1132.9|1133.9|1132.9|1134.1|1132.9|1133.9|1132.6|3
1650297440000|2022-04-18 15:57:20|1133.8|1132.8|1133.3|1132.3|1134|1133|1133.3|1132.1|0
1650297450000|2022-04-18 15:57:30|1133.1|1132.5|1133.5|1132.5|1133.5|1132.6|1133.1|1132.5|2
1650297470000|2022-04-18 15:57:50|1133.4|1132.8|1134|1133|1134.1|1133|1133.3|1132.5|1
1650297480000|2022-04-18 15:58:00|1133.7|1133.1|1134|1133|1134|1133.1|1133.7|1133|1
1650297490000|2022-04-18 15:58:10|1133.8|1133.2|1134.8|1133.8|1135.1|1134.5|1133.8|1133.2|9
1650297500000|2022-04-18 15:58:20|1135.1|1133.6|1134.8|1133.8|1135.1|1133.9|1134.8|1133.6|2
1650297510000|2022-04-18 15:58:30|1135|1134|1134.6|1133.1|1135|1134|1134.3|1133.1|7
1650297520000|2022-04-18 15:58:40|1134.4|1133.4|1134.3|1133.3|1134.4|1133.4|1134.3|1133.3|0
1650297530000|2022-04-18 15:58:50|1134.4|1133.4|1134.4|1133.8|1134.5|1133.8|1134.2|1133.4|0
1650297540000|2022-04-18 15:59:00|1134.5|1133.5|1134.6|1133.1|1134.8|1133.5|1134.3|1133|1
1650297550000|2022-04-18 15:59:10|1134.3|1133.3|1134.3|1133.3|1134.3|1133.5|1134.1|1133.3|0
1650297560000|2022-04-18 15:59:20|1134.2|1133.6|1133.3|1132.7|1134.2|1133.6|1133.3|1132.7|501
1650297570000|2022-04-18 15:59:30|1133.4|1132.8|1133.7|1132.7|1133.7|1133|1133.4|1132.7|1
1650297580000|2022-04-18 15:59:40||1133.1||1133.1||1133.1||1133.1|0
1650297590000|2022-04-18 15:59:50|1134|1133|1134|1133|1134|1133|1134|1133|0
1650297600000|2022-04-18 16:00:00|1134.1|1133.1|1134.1|1133.5|1134.1|1133.5|1134|1133|1
1650297610000|2022-04-18 16:00:10|1134.6|1133.6|1134.6|1133.6|1134.7|1133.9|1134.5|1133.6|10
1650297620000|2022-04-18 16:00:20|1134.7|1134.1|1133.8|1133.2|1134.7|1134.1|1133.8|1133.2|3
1650297630000|2022-04-18 16:00:30|1134|1133.4|1134.2|1133.6|1134.5|1133.6|1133.8|1133.2|3
1650297640000|2022-04-18 16:00:40|1134.4|1133.2|1134|1133|1134.4|1133.2|1134|1132.9|0
1650297650000|2022-04-18 16:00:50|1134.2|1133.2|1134.1|1133.1|1134.4|1133.6|1134.1|1132.9|3
1650297660000|2022-04-18 16:01:00|1134.4|1132.9|1134.4|1133.8|1134.6|1133.8|1134.1|1132.9|3
1650297670000|2022-04-18 16:01:10|1134.5|1133.9|1134.9|1133.4|1134.9|1134.1|1134.5|1133.4|75
1650297680000|2022-04-18 16:01:20|1134.8|1133.3|1134.8|1133.8|1134.8|1133.8|1134.7|1133.3|4
1650297690000|2022-04-18 16:01:30|1134.9|1133.9|1134.8|1133.8|1135.1|1134.1|1134.7|1133.6|2
1650297700000|2022-04-18 16:01:40|1135|1134|1135|1134|1135|1134|1135|1134|3
1650297710000|2022-04-18 16:01:50|1134.8|1134.2|1135.1|1134.1|1135.1|1134.2|1134.8|1134|0
1650297720000|2022-04-18 16:02:00|1134.9|1134.3|1134.8|1134.2|1135|1134.3|1134.7|1133.9|0
1650297730000|2022-04-18 16:02:10|1135.1|1134.5|1134.9|1134.3|1135.2|1134.5|1134.9|1134.2|2
1650297740000|2022-04-18 16:02:20|1135.2|1134.6|1134.6|1133.1|1135.4|1134.6|1134.4|1133.1|1
1650297750000|2022-04-18 16:02:30|1134.2|1133.2|1134.7|1133.7|1135|1133.7|1134|1133|0
1650297760000|2022-04-18 16:02:40|1134.8|1133.3|1134.6|1133.1|1134.8|1133.3|1134.6|1133.1|0
1650297770000|2022-04-18 16:02:50|1134.4|1133.4|1134.2|1133.6|1134.4|1133.6|1134.2|1133.4|0
1650297780000|2022-04-18 16:03:00|1134.3|1133.3|1134.1|1133.1|1134.3|1133.3|1134|1132.8|0
1650297790000|2022-04-18 16:03:10|1133.7|1133.3|1134.2|1133.2|1134.2|1133.3|1133.7|1133.2|0
1650297800000|2022-04-18 16:03:20||1133.6||1133.2||1133.6||1133.2|1
1650297810000|2022-04-18 16:03:30|1133.9|1133.3|1133.3|1132.7|1133.9|1133.3|1133.3|1132.7|2
1650297820000|2022-04-18 16:03:40|1133.4|1132.8|1133.3|1132.7|1133.4|1132.8|1133.3|1132.7|0
1650297830000|2022-04-18 16:03:50|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|4
1650297840000|2022-04-18 16:04:00|1133.1|1132.5|1133.2|1132.6|1133.2|1132.6|1133.1|1132.5|0
1650297890000|2022-04-18 16:04:50|1133.3|1132.3|1133.2|1132.2|1133.3|1132.3|1133.2|1132.2|1
1650297900000|2022-04-18 16:05:00|1132.9|1132.6|1133.2|1132.6|1133.7|1133.1|1132.9|1132.2|5
1650297910000|2022-04-18 16:05:10|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1
1650297920000|2022-04-18 16:05:20|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|0
1650297930000|2022-04-18 16:05:30|1133.4|1132.8|1133.5|1132.9|1133.5|1132.9|1133.4|1132.8|0
1650297940000|2022-04-18 16:05:40|1133.6|1133|1133.7|1133.1|1133.7|1133.1|1133.6|1133|0
1650297950000|2022-04-18 16:05:50|1134|1133|1134|1133|1134|1133|1134|1133|1
1650297960000|2022-04-18 16:06:00|1133.8|1133.2|1133.9|1133.3|1134|1133.3|1133.8|1133|0
1650297970000|2022-04-18 16:06:10|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1133.8|1133.2|2
1650297980000|2022-04-18 16:06:20|1134.4|1133.4|1134.7|1134.1|1135|1134.1|1134.4|1133.4|1
1650297990000|2022-04-18 16:06:30|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1650298000000|2022-04-18 16:06:40|1135||1135||1135||1135||0
1650298010000|2022-04-18 16:06:50|1134.6|1134.1|1134.7|1133.7|1134.7|1134.1|1134.6|1133.7|0
1650298020000|2022-04-18 16:07:00|1134.6|1133.6|1134.7|1133.7|1134.7|1133.7|1134.6|1133.6|0
1650298040000|2022-04-18 16:07:20|1134.9|1134.3|1135.2|1134.2|1135.4|1134.5|1134.9|1133.9|8
1650298050000|2022-04-18 16:07:30|1135.1|1134.5|1135.2|1134.2|1135.2|1134.5|1135.1|1134.2|1
1650298060000|2022-04-18 16:07:40|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|0
1650298090000|2022-04-18 16:08:10|1135.5|1134.9|1135.3|1134.7|1135.6|1134.9|1135.3|1134.6|5
1650298110000|2022-04-18 16:08:30|1135.2|1134.6|1135.3|1134.7|1135.3|1134.7|1135.1|1134.5|0
1650298120000|2022-04-18 16:08:40|1135.5|1134.5|1135.3|1134.7|1135.5|1134.7|1135.3|1134.5|1
1650298130000|2022-04-18 16:08:50|1135.7|1134.5|1135.3|1134.7|1136|1134.7|1135.3|1134.5|10
1650298150000|2022-04-18 16:09:10|1135.4|1134.8|1135.8|1134.8|1135.8|1135.1|1135.3|1134.7|11
1650298160000|2022-04-18 16:09:20|1135.4|1134.7|1135.3|1134.7|1135.4|1134.7|1135.3|1134.7|0
1650298170000|2022-04-18 16:09:30|1135.7|1135.1|1135.8|1134.8|1135.8|1135.2|1135.7|1134.8|10
1650298180000|2022-04-18 16:09:40|1135.9|1134.9|1135.7|1135.1|1135.9|1135.1|1135.7|1134.9|4
1650298190000|2022-04-18 16:09:50|1135.8|1135.2|1135.3|1134.7|1136.1|1135.2|1135.3|1134.6|3
1650298200000|2022-04-18 16:10:00|1135.4|1134.8|1135.7|1134.7|1136.1|1134.9|1135.4|1134.6|0
1650298210000|2022-04-18 16:10:10|1135.8|1134.8|1135.9|1134.9|1135.9|1135|1135.6|1134.8|1
1650298220000|2022-04-18 16:10:20|1135.6|1135|1135.9|1134.9|1136.1|1135.1|1135.6|1134.8|0
1650298230000|2022-04-18 16:10:30|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.7|1135.1|2
1650298250000|2022-04-18 16:10:50|1136.1|1135.5|1135.6|1135|1136.1|1135.5|1135.6|1135|2
1650298260000|2022-04-18 16:11:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.4|1134.4|37
1650298270000|2022-04-18 16:11:10|1135|1134.4|1134.8|1133.8|1135|1134.4|1134.8|1133.8|4
1650298280000|2022-04-18 16:11:20|1135|1134|1135|1134|1135.1|1134.3|1134.8|1134|3
1650298290000|2022-04-18 16:11:30|1135.1|1133.6|1135.2|1133.7|1135.3|1134|1134.8|1133.6|0
1650298300000|2022-04-18 16:11:40|1135.1|1133.6|1135.1|1133.6|1135.1|1134.1|1134.4|1133.6|0
1650298310000|2022-04-18 16:11:50|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|0
1650298320000|2022-04-18 16:12:00|1135.1|1133.6|1134.3|1133.3|1135.1|1134.1|1134.2|1132.9|0
1650298330000|2022-04-18 16:12:10|1134.4|1132.9|1134.3|1133.3|1134.4|1133.6|1134.1|1132.9|1
1650298340000|2022-04-18 16:12:20|1134|1133.4|1134.3|1133.3|1134.4|1133.5|1134|1133.3|2
1650298350000|2022-04-18 16:12:30|1134.2|1133.6|1134.3|1133.7|1134.3|1133.7|1134.2|1133.6|0
1650298360000|2022-04-18 16:12:40|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1
1650298370000|2022-04-18 16:12:50|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1650298380000|2022-04-18 16:13:00|1134.5|1133.5|1134.3|1133.3|1134.5|1133.5|1134.1|1133.3|0
1650298390000|2022-04-18 16:13:10|1134.2|1133.6|1134.2|1133.2|1134.4|1133.6|1134.2|1133.2|0
1650298400000|2022-04-18 16:13:20|1134.3|1133.3|1134.1|1133.5|1134.3|1133.5|1133.9|1133.3|0
1650298410000|2022-04-18 16:13:30|1134.3|1133.3|1134.3|1133.3|1134.3|1133.5|1134.1|1133.3|0
1650298420000|2022-04-18 16:13:40|1134.1|1133.5|1133.5|1132.5|1134.2|1133.6|1133.3|1132.5|1
1650298430000|2022-04-18 16:13:50|1133.3|1132.7|1133.5|1132.5|1133.5|1132.7|1133.3|1132.5|0
1650298440000|2022-04-18 16:14:00|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|0
1650298470000|2022-04-18 16:14:30|1133.3|1132.2|1133.8|1132.8|1134|1133|1133.3|1132.2|1
1650298480000|2022-04-18 16:14:40|1133.6|1133|1133.3|1132.7|1133.6|1133|1133.3|1132.5|4
1650298490000|2022-04-18 16:14:50|1132.7|1132.3|1132.5|1131.5|1132.8|1132.3|1132.5|1131.5|0
1650298500000|2022-04-18 16:15:00|1132.3|1131.7|1132.5|1131.5|1132.5|1131.7|1132.2|1131.5|1
1650298510000|2022-04-18 16:15:10|1132.3|1131.7|1132.7|1132.1|1133.3|1132.3|1132.3|1131.7|2
1650298520000|2022-04-18 16:15:20|1133.2|1132.6|1133.2|1132.2|1133.4|1132.6|1132.7|1131.7|4
1650298530000|2022-04-18 16:15:30|1133.1|1132.1|1133.3|1132.3|1133.3|1132.3|1132.8|1132|1
1650298540000|2022-04-18 16:15:40|1133.2|1132.6|1133.8|1133.2|1134|1133.3|1133.2|1132.6|1
1650298550000|2022-04-18 16:15:50|1133.5|1132.5|1133.9|1132.4|1133.9|1132.5|1133.5|1132.4|1
1650298570000|2022-04-18 16:16:10|1133.4|1132.8|1133.6|1132.1|1133.8|1132.8|1133.3|1132|0
1650298580000|2022-04-18 16:16:20|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|0
1650298590000|2022-04-18 16:16:30|1133.3|1132.7|1133.5|1132.5|1133.5|1132.7|1133.3|1132.5|1
1650298620000|2022-04-18 16:17:00|1133.2|1132.6|1133.2|1132.6|1133.5|1132.6|1133.2|1132.4|0
1650298630000|2022-04-18 16:17:10|1133.8|1132.8|1133.2|1132.6|1133.8|1132.8|1133.2|1132.6|4
1650298640000|2022-04-18 16:17:20|1133.5|1132.9|1133.5|1132.5|1133.5|1132.9|1133.2|1132.4|9
1650298650000|2022-04-18 16:17:30|1133.2|1132.6|1133.3|1132.3|1133.3|1132.6|1132.9|1131.9|7
1650298660000|2022-04-18 16:17:40|1133.1|1132.5|1133.4|1132.4|1133.4|1132.6|1133.1|1132.4|0
1650298670000|2022-04-18 16:17:50|1133.5|1132.5|1133.8|1132.8|1133.8|1133.1|1133.4|1132.5|1
1650298680000|2022-04-18 16:18:00|1133.6|1133|1133|1132|1133.8|1133|1133|1132|1
1650298690000|2022-04-18 16:18:10|1132.8|1132.2|1133|1132|1133.4|1132.3|1132.8|1131.8|1
1650298700000|2022-04-18 16:18:20|1132.8|1132.2|1132.7|1132.1|1132.8|1132.2|1132.7|1132.1|0
1650298720000|2022-04-18 16:18:40|1132.5|1131.9|1133.3|1132.3|1133.6|1132.5|1132.5|1131.9|1
1650298730000|2022-04-18 16:18:50|1133.1|1132.5|1132.9|1132.3|1133.3|1132.5|1132.8|1132.2|0
1650298740000|2022-04-18 16:19:00|1132.8|1132.2|1133|1132|1133|1132.2|1132.8|1132|2
1650298750000|2022-04-18 16:19:10|1133.4|1132.8|1133.6|1133|1133.8|1133|1133.2|1132.6|0
1650298760000|2022-04-18 16:19:20|1133.7|1133.1|1134.2|1133.6|1134.5|1133.6|1133.7|1133|1
1650298770000|2022-04-18 16:19:30|1134.5|1133.5|1134|1133|1134.5|1133.5|1133.4|1132.8|4
1650298780000|2022-04-18 16:19:40|1133.9|1133.3|1134.2|1133.6|1134.4|1133.7|1133.9|1132.9|0
1650298790000|2022-04-18 16:19:50|1134.4|1133.8|1135.2|1134.6|1135.6|1134.6|1134.4|1133.8|0
1650298800000|2022-04-18 16:20:00|1135.5|1134.5|1135.5|1134.5|1135.8|1135|1135.2|1134.3|2
1650298810000|2022-04-18 16:20:10|1135.2|1134.6|1135|1134|1135.5|1134.6|1135|1134|0
1650298820000|2022-04-18 16:20:20|1134.8|1134.2|1134.7|1134.1|1135|1134.2|1134.6|1133.8|1
1650298830000|2022-04-18 16:20:30|1135.2|1134.6|1135.4|1134.8|1135.4|1134.8|1135.2|1134.6|3
1650298840000|2022-04-18 16:20:40|1135.5|1134.5|1135.4|1134.8|1135.5|1134.8|1135.4|1134.5|0
1650298850000|2022-04-18 16:20:50|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|0
1650298860000|2022-04-18 16:21:00|1135.3|1134.7|1135.1|1134.5|1135.8|1135.2|1134.9|1134.1|4
1650298870000|2022-04-18 16:21:10|1134.9|1134.3|1135.2|1134.6|1135.2|1134.6|1134.9|1134.3|0
1650298880000|2022-04-18 16:21:20|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|0
1650298900000|2022-04-18 16:21:40|1134.8|1134.1|1134.8|1134.2|1134.8|1134.2|1134.8|1134.1|0
1650298910000|2022-04-18 16:21:50|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|0
1650298920000|2022-04-18 16:22:00|1134.8|1134.2|1134.9|1134.3|1134.9|1134.3|1134.8|1134.2|1
1650298930000|2022-04-18 16:22:10|1134.8|1134.2|1134.3|1133.7|1135.1|1134.5|1134.3|1133.5|3
1650298940000|2022-04-18 16:22:20|1134.6|1134|1134.1|1133.5|1134.6|1134|1134.1|1133.4|1
1650298950000|2022-04-18 16:22:30|1134.2|1133.6|1134.1|1133.5|1134.2|1133.6|1134.1|1133.5|0
1650298960000|2022-04-18 16:22:40|1134.2|1133.2|1133.9|1133.3|1134.2|1133.3|1133.8|1133.2|3
1650298970000|2022-04-18 16:22:50|1133.8|1133.2|1133.8|1133.2|1133.9|1133.2|1133.8|1132.9|1
1650298980000|2022-04-18 16:23:00|1133.9|1133.3|1133.8|1133.2|1134|1133.3|1133.8|1133|1
1650298990000|2022-04-18 16:23:10|1133.9|1133.3|1134.4|1133.4|1134.4|1133.5|1133.9|1133.3|0
1650299000000|2022-04-18 16:23:20|1134.3|1133.7|1134.4|1133.8|1134.4|1133.8|1134.3|1133.7|0
1650299010000|2022-04-18 16:23:30|1134.6|1134|1134.7|1134.1|1134.7|1134.1|1134.4|1133.5|2
1650299020000|2022-04-18 16:23:40|1134.8|1134.2|1135.1|1133.6|1135.1|1134.3|1134.8|1133.6|2
1650299030000|2022-04-18 16:23:50|1135|1134|1135.5|1134.5|1136|1134.8|1135|1134|2
1650299040000|2022-04-18 16:24:00|1135.8|1134.3|1135.8|1134.8|1135.8|1134.8|1135.4|1134.3|0
1650299060000|2022-04-18 16:24:20|||||||||2
1650299070000|2022-04-18 16:24:30|1136|1134.5|1135.3|1134.3|1136|1134.5|1135.3|1133.9|394
1650299090000|2022-04-18 16:24:50|1135.2|1133.7|1135|1134|1135.2|1134.2|1134.8|1133.7|0
1650299100000|2022-04-18 16:25:00|1134.8|1134.2|1135.7|1135.1|1135.7|1135.1|1134.8|1134.1|3
1650299120000|2022-04-18 16:25:20|1136|1135|1136|1135|1136|1135|1136|1135|0
1650299130000|2022-04-18 16:25:30|1135.9|1135.3|1136.5|1135.5|1136.5|1135.8|1135.9|1135.3|3
1650299140000|2022-04-18 16:25:40|1136.3|1135.7|1136.5|1135.5|1136.5|1135.7|1136.3|1135.5|0
1650299150000|2022-04-18 16:25:50|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650299170000|2022-04-18 16:26:10|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|0
1650299180000|2022-04-18 16:26:20|||||||||1
1650299200000|2022-04-18 16:26:40|1136.2|1135.6|1136.3|1135.3|1136.4|1135.6|1136.2|1135.3|1
1650299210000|2022-04-18 16:26:50|1136.2|1135.7|1136.3|1135.3|1136.3|1135.7|1136.1|1135.3|1
1650299220000|2022-04-18 16:27:00|1135.9|1135|1135.7|1135.1|1136|1135.2|1135.7|1135|1
1650299230000|2022-04-18 16:27:10|1135.6|1135|1135.8|1134.8|1135.8|1135|1135.6|1134.8|0
1650299240000|2022-04-18 16:27:20|1135.4|1134.6|1135.4|1134.8|1135.4|1134.8|1135.2|1134.4|0
1650299250000|2022-04-18 16:27:30|1135.8|1135|1135.7|1135.1|1135.8|1135.1|1135.6|1135|0
1650299260000|2022-04-18 16:27:40|1136.3|1135.3|1136.3|1135.3|1136.3|1135.6|1136.2|1135.3|0
1650299280000|2022-04-18 16:28:00|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|2
1650299290000|2022-04-18 16:28:10|1136.3|1135.3|1136.3|1135.7|1136.3|1135.7|1135.9|1135.3|5
1650299300000|2022-04-18 16:28:20|1136.8|1135.3|1135.9|1135.3|1136.8|1136|1135.9|1135.3|12
1650299310000|2022-04-18 16:28:30|1136.3|1135.5|1136.1|1135.5|1136.3|1135.5|1136.1|1135.5|0
1650299320000|2022-04-18 16:28:40|1135.9|1135.3|1136.3|1135.3|1136.3|1135.3|1135.9|1135.3|2
1650299330000|2022-04-18 16:28:50|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1
1650299340000|2022-04-18 16:29:00|1136.3|1135.3|1136.5|1135.5|1136.6|1135.8|1136.2|1135.3|2
1650299350000|2022-04-18 16:29:10|1136.3|1135.7|1136.5|1135.5|1136.6|1135.7|1136.3|1135.5|0
1650299380000|2022-04-18 16:29:40|1136.4|1135.4|1136.5|1135.5|1136.5|1135.5|1136.4|1135.4|0
1650299420000|2022-04-18 16:30:20|1136.4|1135.8|1136.4|1135.8|1136.4|1135.8|1136.4|1135.8|0
1650299440000|2022-04-18 16:30:40|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1136.2|1135.6|2
1650299450000|2022-04-18 16:30:50|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|2
1650299460000|2022-04-18 16:31:00|1136.4|1135.8|1136.3|1135.7|1136.4|1135.8|1135.9|1135.3|4
1650299470000|2022-04-18 16:31:10|||||||||1
1650299480000|2022-04-18 16:31:20|1136.4|1135.8|1136.2|1135.6|1136.4|1135.8|1136.2|1135.6|2
1650299500000|2022-04-18 16:31:40|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|0
1650299530000|2022-04-18 16:32:10|1136.9|1135.9|1136.4|1135.4|1136.9|1136.1|1136.1|1135.3|5
1650299540000|2022-04-18 16:32:20|1136.3|1135.8|1136.3|1135.7|1136.3|1135.8|1136.2|1135.6|1
1650299550000|2022-04-18 16:32:30|1136.1|1135.5|1135.6|1135|1136.1|1135.5|1135.6|1135|1
1650299560000|2022-04-18 16:32:40|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|0
1650299570000|2022-04-18 16:32:50|1135.8|1135.2|1135.7|1135.1|1136|1135.3|1135.7|1135|3
1650299580000|2022-04-18 16:33:00|1136.1|1135.5|1136.1|1135.5|1136.2|1135.6|1136.1|1135.5|2
1650299590000|2022-04-18 16:33:10|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1
1650299600000|2022-04-18 16:33:20|1136.1|1135.5|1136.2|1135.6|1136.2|1135.6|1135.8|1135.2|7
1650299610000|2022-04-18 16:33:30|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|26
1650299620000|2022-04-18 16:33:40|1135.9|1135.1|1136.2|1135.6|1136.3|1135.6|1135.9|1135.1|2
1650299630000|2022-04-18 16:33:50|1136.3|1135.3|1135.9|1135.3|1136.3|1135.3|1135.9|1135.3|0
1650299640000|2022-04-18 16:34:00|1135.6|1134.1|1136|1135|1136|1135.1|1135.1|1134.1|3
1650299650000|2022-04-18 16:34:10|1135.8|1135.2|1136.8|1135.8|1136.8|1135.8|1135.8|1135.2|3
1650299660000|2022-04-18 16:34:20|1136.2|1135.6|1136.1|1135.5|1136.2|1135.6|1135.9|1135.2|0
1650299670000|2022-04-18 16:34:30|1135.9|1135.3|1136.6|1135.1|1136.6|1135.5|1135.9|1134.9|1
1650299680000|2022-04-18 16:34:40|1136.5|1135.5|1136.4|1135.4|1136.5|1135.5|1136.4|1135.4|0
1650299690000|2022-04-18 16:34:50|1136.3|1135.7|1136.5|1135.5|1136.5|1135.7|1136.3|1135.5|1
1650299700000|2022-04-18 16:35:00|1136.3|1135.7|1136.5|1135.5|1136.5|1135.8|1136.2|1135.4|1
1650299710000|2022-04-18 16:35:10|1136.3|1135.7|1136.4|1135.4|1136.4|1135.7|1135.9|1135|3
1650299720000|2022-04-18 16:35:20|1136.3|1135.3|1136.5|1135.5|1136.5|1135.8|1136.2|1135.3|2
1650299730000|2022-04-18 16:35:30|1136.2|1135.6|1136.3|1135.3|1136.3|1135.6|1136.1|1135.2|3
1650299740000|2022-04-18 16:35:40|1136.2|1135.6|1136.2|1135.6|1136.3|1135.6|1136.1|1135.3|1
1650299750000|2022-04-18 16:35:50|1136.1|1135.5|1136.5|1135.9|1136.5|1135.9|1136.1|1135.3|2
1650299760000|2022-04-18 16:36:00|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1650299770000|2022-04-18 16:36:10|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1650299800000|2022-04-18 16:36:40|1136.7|1136.1|1136.6|1136|1136.7|1136.1|1136.6|1136|0
1650299820000|2022-04-18 16:37:00|1136.7|1136.1|1137|1136|1137.3|1136.3|1136.7|1136|0
1650299830000|2022-04-18 16:37:10|1136.9|1136.3|1136.9|1136.3|1137.1|1136.3|1136.9|1136.1|0
1650299870000|2022-04-18 16:37:50|1137|1136|1137.5|1136.5|1137.8|1136.8|1137|1136|8
1650299880000|2022-04-18 16:38:00|1137.3|1136.3|1137.4|1136.4|1137.4|1136.4|1137.3|1136.3|2
1650299890000|2022-04-18 16:38:10|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|0
1650299900000|2022-04-18 16:38:20|1137.8|1136.8|1137.4|1136.8|1137.8|1136.8|1137.4|1136.8|0
1650299910000|2022-04-18 16:38:30|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|0
1650299920000|2022-04-18 16:38:40|1137.7|1137.1|1138.3|1137.3|1138.3|1137.3|1137.7|1137.1|4
1650299950000|2022-04-18 16:39:10|1138.2|1137.6|1138.8|1137.8|1138.8|1137.8|1138.2|1137.6|5
1650299970000|2022-04-18 16:39:30|1138.6|1138|1138|1137|1138.6|1138|1138|1137|4
1650299990000|2022-04-18 16:39:50|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1650300000000|2022-04-18 16:40:00|1137.9|1137.3|1137.8|1136.8|1137.9|1137.3|1137.5|1136.8|7
1650300030000|2022-04-18 16:40:30|1137.7|1137.1|1137.9|1136.9|1137.9|1137.1|1137.7|1136.9|0
1650300040000|2022-04-18 16:40:40|1137.7|1137.1|1137.5|1136.5|1137.9|1137.1|1137.2|1136.4|1
1650300050000|2022-04-18 16:40:50|1137.4|1136.4|1137.3|1136.7|1137.4|1136.7|1137.3|1136.4|0
1650300060000|2022-04-18 16:41:00|1137.5|1136.5|1137.2|1136.6|1137.5|1136.6|1137.1|1136.4|0
1650300070000|2022-04-18 16:41:10|1137.1|1136.5|1137.7|1137.1|1137.8|1137.2|1137.1|1136.5|3
1650300080000|2022-04-18 16:41:20|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|0
1650300090000|2022-04-18 16:41:30|1137.7|1137.1|1137.6|1137|1137.7|1137.1|1137.6|1137|0
1650300100000|2022-04-18 16:41:40|1137.3|1136.3|1136.8|1136.2|1137.3|1136.5|1136.8|1136.2|4
1650300110000|2022-04-18 16:41:50|1137.2|1136.6|1137.5|1136.5|1137.8|1136.8|1137.2|1136.5|4
1650300120000|2022-04-18 16:42:00|1137.3|1136.7|1137.5|1136.5|1137.5|1136.7|1137.3|1136.5|1
1650300160000|2022-04-18 16:42:40|1137.1|1135.6|1136.9|1135.9|1137.1|1135.9|1136.9|1135.6|1
1650300170000|2022-04-18 16:42:50|1137|1136|1136.8|1135.8|1137.1|1136|1136.8|1135.6|0
1650300180000|2022-04-18 16:43:00|1136.7|1135.7|1136.5|1135.5|1136.7|1135.8|1136.4|1135.5|1
1650300200000|2022-04-18 16:43:20|1136.6|1135.1|1135.7|1135.1|1136.6|1135.5|1135.7|1135|3
1650300210000|2022-04-18 16:43:30|1135.6|1135|1135.8|1134.8|1135.9|1135|1135.6|1134.4|2
1650300220000|2022-04-18 16:43:40|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1650300230000|2022-04-18 16:43:50|1135.8|1134.8|1135.5|1134.5|1135.8|1135|1135.4|1134.5|2
1650300240000|2022-04-18 16:44:00|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|0
1650300250000|2022-04-18 16:44:10|1136.4|1135.8|1136.5|1135.5|1136.5|1135.8|1136.3|1135.3|3
1650300260000|2022-04-18 16:44:20|1136.4|1135.8|1136.8|1135.8|1136.9|1136|1136.4|1135.8|0
1650300270000|2022-04-18 16:44:30|1136.6|1135.6|1136.5|1135.5|1136.6|1135.6|1136.5|1135.5|0
1650300280000|2022-04-18 16:44:40|1136.6|1135.1|1136.6|1135.1|1136.6|1135.4|1136.4|1135|0
1650300290000|2022-04-18 16:44:50|1136.4|1135.4|1136.5|1135.5|1136.5|1135.5|1136.4|1135.4|0
1650300300000|2022-04-18 16:45:00|1136.3|1135.7|1136.8|1135.8|1136.8|1135.8|1136.3|1135.5|0
1650300310000|2022-04-18 16:45:10|||||||||2
1650300320000|2022-04-18 16:45:20|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1650300340000|2022-04-18 16:45:40|1136.8|1135.8|1136.4|1135.8|1136.8|1135.8|1136.4|1135.8|2
1650300350000|2022-04-18 16:45:50|1137.1|1135.6|1136.4|1135.8|1137.1|1135.9|1136.4|1135.6|0
1650300360000|2022-04-18 16:46:00|1136.8||1136.4||1136.8||1136.4||0
1650300370000|2022-04-18 16:46:10|1136.1|1135.5|1136.7|1136.1|1136.8|1136.1|1136.1|1135.5|1
1650300380000|2022-04-18 16:46:20|1136.5|1135.5|1136.6|1136|1136.6|1136|1136.3|1135.5|0
1650300390000|2022-04-18 16:46:30|1136.8|1135.8|1136.8|1135.8|1136.9|1136.1|1136.6|1135.8|2
1650300400000|2022-04-18 16:46:40|1136.5|1135.5|1136|1135.4|1136.5|1135.8|1136|1135.4|2
1650300410000|2022-04-18 16:46:50|1136.1|1135.5|1136|1135|1136.2|1135.6|1136|1135|3
1650300470000|2022-04-18 16:47:50|1135.8|1135.2|1135.9|1135.3|1135.9|1135.3|1135.8|1135.2|0
1650300480000|2022-04-18 16:48:00|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|0
1650300510000|2022-04-18 16:48:30|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1650300520000|2022-04-18 16:48:40|1135.4|1134.8|1135|1134|1135.6|1134.8|1134.9|1134|3
1650300530000|2022-04-18 16:48:50|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|0
1650300540000|2022-04-18 16:49:00|1134.7|1133.7|1134.3|1133.7|1134.8|1133.8|1134.2|1133.4|0
1650300600000|2022-04-18 16:50:00|1134.4|1133.8|1135.1|1134.5|1135.5|1134.5|1134.4|1133.8|2
1650300610000|2022-04-18 16:50:10|1134.9|1134.3|1135.1|1134.5|1135.1|1134.5|1134.9|1134|0
1650300620000|2022-04-18 16:50:20|1135.5|1134.7|1135.2|1134.6|1135.5|1134.7|1135.2|1134.6|1
1650300650000|2022-04-18 16:50:50|1135.1|1134.5|1135.2|1134.6|1135.2|1134.6|1135.1|1134.5|2
1650300660000|2022-04-18 16:51:00|1135.1|1134.5|1135.4|1134.8|1135.4|1134.8|1135.1|1134.5|13
1650300690000|2022-04-18 16:51:30|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|2
1650300700000|2022-04-18 16:51:40|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1
1650300710000|2022-04-18 16:51:50|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|0
1650300770000|2022-04-18 16:52:50|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|2
1650300800000|2022-04-18 16:53:20|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|0
1650300820000|2022-04-18 16:53:40|1136|1135.4|1136|1135.4|1136|1135.4|1136|1135.4|2
1650300830000|2022-04-18 16:53:50|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1
1650300840000|2022-04-18 16:54:00|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1
1650300850000|2022-04-18 16:54:10|1136.1|1135.5|1136.5|1135.5|1136.5|1135.5|1136.1|1135.5|1
1650300860000|2022-04-18 16:54:20|1135.7|1135.1|1135.4|1134.8|1135.7|1135.1|1135.4|1134.8|4
1650300870000|2022-04-18 16:54:30|1135.5|1134.5|1135.8|1135.2|1136|1135.2|1135.5|1134.5|7
1650300880000|2022-04-18 16:54:40|1135.9|1135.3|1135.8|1135.2|1136|1135.4|1135.8|1135.2|1
1650300890000|2022-04-18 16:54:50|1135.6|1134.8|1135.4|1134.8|1135.6|1134.8|1135.4|1134.6|2
1650300900000|2022-04-18 16:55:00|1135.5|1134.5|1135.5|1134.5|1135.5|1134.7|1135.3|1134.5|0
1650300910000|2022-04-18 16:55:10|1135.4|1134.8|1136|1135|1136|1135.4|1135.4|1134.8|1
1650300940000|2022-04-18 16:55:40|1135.8|1135.2|1136.1|1135.5|1136.1|1135.5|1135.8|1135.2|1
1650300960000|2022-04-18 16:56:00|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1
1650300970000|2022-04-18 16:56:10|1136.2|1135.6|1136.3|1135.3|1136.3|1135.6|1136.2|1135.3|0
1650300990000|2022-04-18 16:56:30|1136.1|1135.5|1136.3|1135.3|1136.3|1135.5|1136.1|1135.3|0
1650301010000|2022-04-18 16:56:50|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|0
1650301060000|2022-04-18 16:57:40|1136.2|1135.6|1136.3|1135.3|1136.3|1135.6|1136.2|1135.3|2
1650301070000|2022-04-18 16:57:50|1136.4|1135.4|1136.3|1135.3|1136.4|1135.4|1136.3|1135.3|0
1650301080000|2022-04-18 16:58:00|1136.1|1135.5|1136.2|1135.6|1136.3|1135.6|1136.1|1135.3|1
1650301110000|2022-04-18 16:58:30|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1
1650301170000|2022-04-18 16:59:30|1136.1|1135.5|1136.5|1135.5|1136.5|1135.7|1136.1|1135.5|1
1650301190000|2022-04-18 16:59:50|1136.6|1135.1|1135.8|1135.2|1136.6|1135.2|1135.8|1135|5
1650301200000|2022-04-18 17:00:00|1136.1|1135.5|1135.8|1135.2|1136.1|1135.5|1135.8|1135.2|5
1650301220000|2022-04-18 17:00:20|1136.5|1135.5|1136.3|1135.7|1136.5|1135.7|1136.3|1135.5|2
1650301250000|2022-04-18 17:00:50|||||||||10
1650301270000|2022-04-18 17:01:10|1136.6|1135.6|1137.3|1136.3|1137.3|1136.3|1136.6|1135.6|4
1650301290000|2022-04-18 17:01:30|1137.2|1136.6|1137.4|1136.8|1137.8|1137|1137.2|1136.6|3
1650301300000|2022-04-18 17:01:40|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1
1650301310000|2022-04-18 17:01:50|1137.8|1136.8|1138|1137|1138|1137|1137.8|1136.8|1
1650301320000|2022-04-18 17:02:00|1137.7|1137.1|1137.8|1136.8|1137.8|1137.1|1137.6|1136.8|1
1650301330000|2022-04-18 17:02:10|1137.6|1137|1137.7|1137.1|1137.8|1137.2|1137.6|1137|3
1650301340000|2022-04-18 17:02:20|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|0
1650301420000|2022-04-18 17:03:40|1137.6|1137|1137.7|1137.1|1137.7|1137.1|1137.6|1137|2
1650301430000|2022-04-18 17:03:50|1137.8|1136.8|1137.4|1136.8|1137.8|1136.8|1137.4|1136.8|0
1650301440000|2022-04-18 17:04:00|1137.2|1136.6|1137.5|1136.5|1137.5|1136.6|1137.2|1136.5|0
1650301450000|2022-04-18 17:04:10|1137.4|1136.8|1137.5|1136.5|1137.8|1137.1|1137.4|1136.5|1
1650301460000|2022-04-18 17:04:20|1137.8|1136.8|1138|1137|1138|1137|1137.6|1136.8|0
1650301470000|2022-04-18 17:04:30|1137.8|1137.2|1137.8|1136.8|1137.8|1137.2|1137.7|1136.8|0
1650301480000|2022-04-18 17:04:40|1137.7|1137.1|1137.9|1137.3|1137.9|1137.3|1137.7|1137.1|1
1650301490000|2022-04-18 17:04:50|1138|1137|1138|1137|1138|1137.2|1137.8|1137|0
1650301500000|2022-04-18 17:05:00|1137.8|1137.2|1138|1137|1138|1137.2|1137.8|1136.8|2
1650301510000|2022-04-18 17:05:10|1137.7|1137.1|1137.8|1137.2|1138|1137.2|1137.7|1137|1
1650301520000|2022-04-18 17:05:20|1137.7|1137.1|1137.8|1136.8|1138|1137.1|1137.7|1136.8|2
1650301530000|2022-04-18 17:05:30|1137.6|1137|1137.2|1136.6|1137.6|1137|1137.2|1136.5|1
1650301540000|2022-04-18 17:05:40|1137.5|1136.5|1137.4|1136.8|1137.5|1136.8|1137.4|1136.5|1
1650301550000|2022-04-18 17:05:50|1137.5|1136.5|1137.3|1136.3|1137.5|1136.5|1136.9|1136|1
1650301560000|2022-04-18 17:06:00|1137.1|1136.5|1137.3|1136.7|1137.5|1136.7|1137.1|1136.3|10
1650301570000|2022-04-18 17:06:10|1137.1|1136.5|1137.1|1136.5|1137.3|1136.6|1137.1|1136.3|0
1650301580000|2022-04-18 17:06:20|1136.9|1136.3|1137.3|1136.7|1137.4|1136.7|1136.9|1136.3|0
1650301590000|2022-04-18 17:06:30|1137.1|1136.5|1137.1|1136.1|1137.1|1136.5|1137.1|1136.1|0
1650301600000|2022-04-18 17:06:40|1136.8|1136.2|1137|1136|1137|1136.2|1136.8|1136|3
1650301610000|2022-04-18 17:06:50|1136.8|1136.2|1137|1136|1137|1136.2|1136.8|1136|2
1650301620000|2022-04-18 17:07:00|1136.9|1135.9|1137|1136|1137|1136|1136.9|1135.9|0
1650301630000|2022-04-18 17:07:10|1136.8|1135.8|1137.1|1135.6|1137.1|1135.8|1136.8|1135.5|0
1650301640000|2022-04-18 17:07:20|1136.8|1135.8|1137|1136|1137|1136|1136.8|1135.8|1
1650301650000|2022-04-18 17:07:30|1136.9|1136.3|1137|1136|1137.1|1136.3|1136.9|1136|23
1650301660000|2022-04-18 17:07:40|1136.8|1136.2|1136.7|1136.1|1137|1136.3|1136.7|1136|0
1650301670000|2022-04-18 17:07:50|1137|1136|1137|1136|1137|1136.1|1136.7|1136|0
1650301680000|2022-04-18 17:08:00|1136.8|1136.2|1136.9|1136.3|1137|1136.3|1136.8|1135.9|0
1650301690000|2022-04-18 17:08:10|1137.1|1136.1|1136.7|1136.1|1137.1|1136.1|1136.7|1136|0
1650301700000|2022-04-18 17:08:20|1137|1136|1136.7|1136.1|1137|1136.1|1136.7|1136|0
1650301710000|2022-04-18 17:08:30|1137|1136|1136.8|1135.8|1137.1|1136.1|1136.6|1135.6|1
1650301730000|2022-04-18 17:08:50|1136.6|1136|1137.1|1136.1|1137.1|1136.1|1136.4|1135.8|0
1650301740000|2022-04-18 17:09:00|1137|1136|1136.8|1135.8|1137|1136|1136.6|1135.8|0
1650301760000|2022-04-18 17:09:20|1136.7|1135.7|1136.3|1135.7|1136.7|1135.7|1136.3|1135.7|0
1650301770000|2022-04-18 17:09:30|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1
1650301780000|2022-04-18 17:09:40|1135.8|1135.2|1135.8|1135.2|1136|1135.2|1135.8|1135|6
1650301800000|2022-04-18 17:10:00|1135.7|1135.1|1135.6|1135|1136|1135.1|1135.6|1134.6|2
1650301820000|2022-04-18 17:10:20|1135.8|1134.8|1136.7|1135.7|1136.7|1135.7|1135.8|1134.8|2
1650301850000|2022-04-18 17:10:50|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1650301860000|2022-04-18 17:11:00|1136.5|1135.9|1136.7|1136.1|1137|1136.1|1136.2|1135.6|6
1650301870000|2022-04-18 17:11:10|1136.5|1135.9|1136.6|1136|1136.6|1136|1136.5|1135.9|2
1650301880000|2022-04-18 17:11:20|1136.5|1135.9|1136.8|1135.8|1136.8|1135.9|1136.4|1135.8|5
1650301890000|2022-04-18 17:11:30|1137|1136|1136.8|1135.8|1137|1136|1136.6|1135.8|0
1650301900000|2022-04-18 17:11:40|1136.9|1135.9|1137|1136|1137|1136|1136.9|1135.9|0
1650301920000|2022-04-18 17:12:00|1137.4|1135.9|1136.8|1136.2|1137.4|1136.2|1136.8|1135.9|1
1650301960000|2022-04-18 17:12:40|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1650301970000|2022-04-18 17:12:50|1136.8|1136.2|1137.2|1136.6|1137.2|1136.6|1136.8|1136.2|2
1650301990000|2022-04-18 17:13:10|1137.1|1136.5|1136.9|1136.3|1137.1|1136.5|1136.9|1136.3|0
1650302010000|2022-04-18 17:13:30|1137.2|1136.6|1136.9|1136.3|1137.2|1136.6|1136.9|1136.3|0
1650302020000|2022-04-18 17:13:40|1136.8|1136.2|1136.7|1136.1|1136.8|1136.2|1136.7|1136.1|1
1650302030000|2022-04-18 17:13:50|1136.6|1136|1136.4|1135.8|1136.6|1136|1136.4|1135.8|3
1650302040000|2022-04-18 17:14:00|1136.3|1135.7|1136.6|1136|1136.6|1136|1136.3|1135.5|1
1650302050000|2022-04-18 17:14:10|1136.7|1135.7|1136.5|1135.5|1136.8|1135.8|1136.3|1135.5|0
1650302060000|2022-04-18 17:14:20|1136.3|1135.7|1136.2|1135.6|1136.3|1135.7|1136.2|1135.6|3
1650302070000|2022-04-18 17:14:30|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1136.2|1135.6|3
1650302090000|2022-04-18 17:14:50|||||||||1
1650302100000|2022-04-18 17:15:00|1136.2|1135.6|1136.3|1135.3|1136.8|1136.1|1136.2|1135.1|3
1650302110000|2022-04-18 17:15:10|1136.4|1134.9|1135.9|1135.3|1136.4|1135.3|1135.8|1134.9|7
1650302120000|2022-04-18 17:15:20|1136|1135|1135.9|1135.3|1136|1135.3|1135.8|1135|1
1650302130000|2022-04-18 17:15:30|1136.3|1135.1|1136.2|1135.6|1136.8|1135.6|1136.1|1135.1|6
1650302150000|2022-04-18 17:15:50|1136.3|1135.7|1136.7|1136.1|1137|1136.2|1136.2|1135.6|3
1650302160000|2022-04-18 17:16:00|1136.9|1135.9|1136.8|1136.2|1137|1136.2|1136.8|1135.9|0
1650302170000|2022-04-18 17:16:10|1136.7|1136.1|1136.6|1136|1136.7|1136.1|1136.6|1135.6|4
1650302180000|2022-04-18 17:16:20|1136|1135.4|1136|1135|1136|1135.4|1136|1135|1
1650302200000|2022-04-18 17:16:40|||||||||2
1650302210000|2022-04-18 17:16:50|1135|1134|1135.7|1134.7|1135.9|1134.8|1134.9|1133.8|2
1650302220000|2022-04-18 17:17:00|1135.8|1134.8|1135.8|1135.2|1135.9|1135.2|1135.8|1134.8|0
1650302240000|2022-04-18 17:17:20|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|0
1650302260000|2022-04-18 17:17:40|1135.9|1134.9|1135.8|1134.8|1135.9|1134.9|1135.8|1134.8|3
1650302270000|2022-04-18 17:17:50|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|0
1650302280000|2022-04-18 17:18:00|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.6|1135|2
1650302330000|2022-04-18 17:18:50|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|0
1650302350000|2022-04-18 17:19:10|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|4
1650302380000|2022-04-18 17:19:40|1135.7|1135.1|1135.3|1134.7|1135.7|1135.1|1135.3|1134.7|7
1650302400000|2022-04-18 17:20:00|1135.4|1134.8|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|0
1650302410000|2022-04-18 17:20:10|1135.4|1134.8|1135.3|1134.7|1135.4|1134.8|1135.3|1134.7|1
1650302430000|2022-04-18 17:20:30|1135.1|1134.5|1134.6|1134|1135.1|1134.5|1134.3|1133.5|2
1650302440000|2022-04-18 17:20:40|1134.7|1133.7|1135|1134|1135|1134.1|1134.4|1133.7|81
1650302450000|2022-04-18 17:20:50|1134.9|1134.3|1135.2|1134.6|1135.3|1134.6|1134.9|1134.3|2
1650302470000|2022-04-18 17:21:10|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1
1650302480000|2022-04-18 17:21:20|1135|1134.4|1134.7|1134.1|1135|1134.4|1134.7|1134.1|5
1650302500000|2022-04-18 17:21:40|1135|1134|1134.9|1134.3|1135|1134.3|1134.8|1134|0
1650302510000|2022-04-18 17:21:50|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|0
1650302520000|2022-04-18 17:22:00|1134.9|1134.3|1135.1|1134.5|1135.1|1134.5|1134.9|1134.3|0
1650302540000|2022-04-18 17:22:20|1134.9|1134.3|1134.9|1134.3|1135.1|1134.5|1134.9|1134.3|0
1650302550000|2022-04-18 17:22:30|1134.8|1134.2|1134.8|1133.8|1134.8|1134.2|1134.7|1133.8|0
1650302560000|2022-04-18 17:22:40|1134.6|1134|1134.3|1133.3|1134.6|1134|1134.2|1133.3|0
1650302580000|2022-04-18 17:23:00|1134.1|1133.5|1134.3|1133.7|1134.5|1133.7|1134.1|1133.5|54
1650302590000|2022-04-18 17:23:10|1134.4|1133.4|1133.7|1133.1|1134.5|1133.7|1133.6|1132.8|2
1650302610000|2022-04-18 17:23:30|1133.5|1132.9|1133.7|1133.1|1133.8|1133.2|1133.5|1132.9|2
1650302620000|2022-04-18 17:23:40|1134.1|1133|1134|1133|1134.1|1133.1|1134|1133|7
1650302630000|2022-04-18 17:23:50|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1650302640000|2022-04-18 17:24:00|1134|1133|1133.8|1133.2|1134|1133.2|1133.8|1133|1
1650302650000|2022-04-18 17:24:10|1133.7|1133.1|1133.6|1132.6|1133.9|1133.2|1133.6|1132.6|6
1650302660000|2022-04-18 17:24:20|1133.7|1132.7|1133.7|1133.1|1133.9|1133.1|1133.7|1132.7|1
1650302670000|2022-04-18 17:24:30|1133.8|1133.2|1133.7|1133.1|1133.8|1133.2|1133.7|1133.1|1
1650302680000|2022-04-18 17:24:40|1134.1|1133|1134|1133|1134.1|1133|1134|1133|3
1650302690000|2022-04-18 17:24:50|1134.2|1133.6|1134.3|1133.3|1134.3|1133.6|1134.1|1133.3|2
1650302700000|2022-04-18 17:25:00|1133.9||1133.9||1133.9||1133.9||0
1650302710000|2022-04-18 17:25:10|1133.7|1133.1|1133.9|1133.3|1134.3|1133.5|1133.7|1133.1|0
1650302720000|2022-04-18 17:25:20|1134.3||1134.3||1134.3||1134.3||0
1650302740000|2022-04-18 17:25:40|1134.5|1133|1134.4|1132.9|1134.5|1133.3|1134|1132.8|0
1650302760000|2022-04-18 17:26:00|1134.1|1133.1|1134|1133|1134.1|1133.1|1134|1133|0
1650302780000|2022-04-18 17:26:20|1133.8|1133.2|1134.2|1132.7|1134.2|1133.2|1133.8|1132.7|0
1650302790000|2022-04-18 17:26:30|1133.9|1132.9|1133.8|1132.8|1133.9|1132.9|1133.8|1132.8|0
1650302800000|2022-04-18 17:26:40|1133.5|1132.9|1133.3|1132.3|1133.8|1132.9|1132.8|1132|26
1650302810000|2022-04-18 17:26:50|1133.5|1132|1133.3|1132.3|1133.7|1132.3|1133.3|1132|5
1650302820000|2022-04-18 17:27:00|1133|1132.4|1133.3|1132.3|1133.3|1132.4|1132.8|1132.2|0
1650302830000|2022-04-18 17:27:10|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|0
1650302850000|2022-04-18 17:27:30|1132.8||1133.2||1133.2||1132.8||0
1650302860000|2022-04-18 17:27:40|1133|1132.4|1132.8|1132.2|1133|1132.4|1132.8|1132.2|0
1650302870000|2022-04-18 17:27:50|1132.7|1132.1|1132.5|1131.9|1132.7|1132.1|1132.5|1131.9|2
1650302880000|2022-04-18 17:28:00|1132.4|1131.8|1133.1|1132.5|1133.1|1132.5|1132.4|1131.8|2
1650302890000|2022-04-18 17:28:10|1133|1132.4|1133|1132|1133.1|1132.4|1133|1132|5
1650302910000|2022-04-18 17:28:30|1133.1|1132.4|1133.1|1132.5|1133.1|1132.5|1133.1|1132.4|0
1650302930000|2022-04-18 17:28:50|1133|1132.4|1133|1132|1133|1132.4|1133|1132|0
1650302950000|2022-04-18 17:29:10|1132.8|1132.2|1133|1132|1133|1132.2|1132.8|1132|1
1650302960000|2022-04-18 17:29:20|1132.8|1132.2|1132.6|1132|1133.1|1132.5|1132.6|1132|0
1650302980000|2022-04-18 17:29:40|1133||1133||1133||1133||0
1650302990000|2022-04-18 17:29:50|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1650303000000|2022-04-18 17:30:00|1132.7|1132.1|1132.6|1132|1132.7|1132.1|1132.6|1132|0
1650303010000|2022-04-18 17:30:10|1132.8|1132.2|1133|1132|1133|1132.2|1132.8|1131.9|1
1650303020000|2022-04-18 17:30:20|1132.8|1132.2|1133|1132.4|1133|1132.4|1132.8|1132.2|0
1650303030000|2022-04-18 17:30:30|1133.2|1132.6|1133.3|1132.3|1133.3|1132.6|1133.2|1132.3|2
1650303040000|2022-04-18 17:30:40|1133.1|1132.5|1133.3|1132.7|1133.3|1132.7|1133.1|1132.5|0
1650303050000|2022-04-18 17:30:50|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|0
1650303060000|2022-04-18 17:31:00||1132.5||1132.9||1132.9||1132.5|0
1650303090000|2022-04-18 17:31:30|1134|1133|1133.8|1132.8|1134.4|1133.1|1133.8|1132.7|5
1650303100000|2022-04-18 17:31:40|1133.9|1133.2|1134.1|1133.5|1134.1|1133.5|1133.6|1132.9|1
1650303110000|2022-04-18 17:31:50|1134.2|1133.6|1134|1133.4|1134.2|1133.6|1134|1133.4|1
1650303120000|2022-04-18 17:32:00|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|4
1650303130000|2022-04-18 17:32:10|1134.3|1133.3|1133.8|1133.2|1134.3|1133.3|1133.7|1133.1|4
1650303140000|2022-04-18 17:32:20|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|0
1650303150000|2022-04-18 17:32:30|1133.9|1132.9|1134.2|1132.7|1134.2|1132.9|1133.8|1132.7|3
1650303160000|2022-04-18 17:32:40|1133.9|1132.4|1133.7|1132.7|1133.9|1132.7|1133.7|1132.4|0
1650303180000|2022-04-18 17:33:00|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|0
1650303210000|2022-04-18 17:33:30|||||||||20
1650303240000|2022-04-18 17:34:00|1134|1133|1134|1133|1134|1133|1134|1133|0
1650303250000|2022-04-18 17:34:10|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|0
1650303300000|2022-04-18 17:35:00|1133.6|1133|1133.8|1132.8|1133.8|1133|1133.6|1132.8|58
1650303310000|2022-04-18 17:35:10|1133.6|1133|1133.8|1132.8|1133.8|1133|1133.6|1132.8|0
1650303330000|2022-04-18 17:35:30|1133.6|1133|1133.5|1132.9|1133.6|1133|1133.5|1132.9|0
1650303340000|2022-04-18 17:35:40|1133.6|1133|1133.8|1132.8|1133.8|1133|1133.6|1132.8|0
1650303350000|2022-04-18 17:35:50|1133.6|1133|1133.8|1132.8|1133.8|1133|1133.4|1132.7|6
1650303360000|2022-04-18 17:36:00|1133.6|1133|1133.8|1132.8|1133.8|1133|1133.5|1132.7|0
1650303380000|2022-04-18 17:36:20|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|0
1650303400000|2022-04-18 17:36:40|1133.2|1132.6|1133.3|1132.7|1133.3|1132.7|1133.2|1132.6|0
1650303420000|2022-04-18 17:37:00|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|0
1650303430000|2022-04-18 17:37:10|1133.7|1133.1|1133.8|1132.8|1133.8|1133.1|1133.5|1132.7|0
1650303440000|2022-04-18 17:37:20|1133.5|1132.9|1133.8|1132.8|1133.8|1132.9|1133.5|1132.8|3
1650303450000|2022-04-18 17:37:30|1133.6|1133|1133.6|1133|1133.8|1133|1133.5|1132.8|0
1650303460000|2022-04-18 17:37:40|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|0
1650303470000|2022-04-18 17:37:50|1133.5|1132.9|1133.8|1132.8|1133.9|1133.1|1133.5|1132.8|0
1650303480000|2022-04-18 17:38:00|1133.6|1133|1134.8|1134.2|1135.3|1134.5|1133.6|1133|9
1650303490000|2022-04-18 17:38:10|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1650303500000|2022-04-18 17:38:20|1135.1|1134.5|1135|1134.4|1135.1|1134.5|1135|1134.4|3
1650303510000|2022-04-18 17:38:30|1134.7|1134.1|1134.5|1133.5|1134.9|1134.1|1134.5|1133.5|0
1650303520000|2022-04-18 17:38:40|1134.2|1133.6|1134.5|1133.5|1134.5|1133.9|1134.2|1133.5|2
1650303530000|2022-04-18 17:38:50|1134.4|1133.8|1134.5|1133.5|1134.5|1133.9|1134.4|1133.5|1
1650303540000|2022-04-18 17:39:00|1134.3|1133.3|1134.5|1133.5|1134.5|1133.5|1134.3|1133.3|0
1650303550000|2022-04-18 17:39:10|1134.7|1133.9|1134.5|1133.5|1134.7|1133.9|1134.3|1133.5|0
1650303560000|2022-04-18 17:39:20|1134.4|1133.4|1134.4|1133.4|1134.6|1133.6|1134.4|1133.4|0
1650303570000|2022-04-18 17:39:30|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|0
1650303580000|2022-04-18 17:39:40|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|0
1650303590000|2022-04-18 17:39:50|1134.2|1133.6|1133.3|1132.7|1134.3|1133.6|1133.3|1132.7|3
1650303600000|2022-04-18 17:40:00|1133.1|1132.5|1134.3|1132.8|1134.3|1133|1133.1|1132.4|11
1650303620000|2022-04-18 17:40:20|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1650303630000|2022-04-18 17:40:30|1134|1133|1134|1133|1134|1133|1134|1133|0
1650303650000|2022-04-18 17:40:50|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134|1133|0
1650303660000|2022-04-18 17:41:00|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|0
1650303670000|2022-04-18 17:41:10|1134.7|1133.3|1134.8|1133.3|1134.8|1133.3|1134.3|1133|1
1650303680000|2022-04-18 17:41:20|1134.3|1133.7|1134.5|1133.5|1134.7|1133.9|1134|1133|4
1650303690000|2022-04-18 17:41:30|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|0
1650303700000|2022-04-18 17:41:40|||||||||10
1650303710000|2022-04-18 17:41:50|1134.2|1133.6|1133.7|1133.1|1134.2|1133.6|1133.7|1133.1|1
1650303730000|2022-04-18 17:42:10|1133.8|1132.8|1133.5|1132.5|1133.8|1133|1133.5|1132.5|0
1650303740000|2022-04-18 17:42:20|1133.7|1132.7|1133.9|1132.4|1133.9|1132.8|1133.7|1132.3|3
1650303760000|2022-04-18 17:42:40|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|0
1650303780000|2022-04-18 17:43:00|1133.5|1132.9|1133.8|1132.3|1133.8|1132.9|1133.2|1132.3|57
1650303790000|2022-04-18 17:43:10|1133.5|1132.5|1133.5|1132.5|1133.5|1132.6|1133.2|1132.4|0
1650303800000|2022-04-18 17:43:20|1133.3|1132.7|1133.5|1132.5|1133.5|1132.7|1133.3|1132.5|0
1650303810000|2022-04-18 17:43:30|1133.2|1132.6|1133|1132.4|1133.2|1132.6|1133|1132.4|0
1650303820000|2022-04-18 17:43:40|1133.1|1132.5|1133.2|1132.6|1133.2|1132.6|1133.1|1132.5|2
1650303830000|2022-04-18 17:43:50|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|8
1650303860000|2022-04-18 17:44:20|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|0
1650303870000|2022-04-18 17:44:30|1133.1|1132.5|1132.9|1131.9|1133.1|1132.5|1132.8|1131.8|1
1650303880000|2022-04-18 17:44:40|1132.8|1132.2|1133.1|1132.5|1133.1|1132.5|1132.8|1132.2|0
1650303890000|2022-04-18 17:44:50|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|25
1650303900000|2022-04-18 17:45:00|1133.2|1132.2|1132.8|1132.2|1133.4|1132.2|1132.8|1131.9|2
1650303910000|2022-04-18 17:45:10|1133|1132.4|1133.1|1132.5|1133.3|1132.5|1133|1132.3|1
1650303930000|2022-04-18 17:45:30|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|0
1650303940000|2022-04-18 17:45:40|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|0
1650303950000|2022-04-18 17:45:50|1132.9|1132.3|1133.3|1132.3|1133.3|1132.5|1132.9|1132.3|1
1650303960000|2022-04-18 17:46:00|1133.1|1132.5|1133.3|1132.3|1133.3|1132.6|1133.1|1132.3|0
1650303970000|2022-04-18 17:46:10|1133.2|1132.6|1133.3|1132.7|1133.5|1132.7|1133.1|1132.3|0
1650303980000|2022-04-18 17:46:20|1133.2|1132.6|1132.8|1132.2|1133.3|1132.6|1132.8|1132.2|3
1650303990000|2022-04-18 17:46:30|1133.2|1131.7|1132.7|1132.1|1133.2|1132.2|1132.6|1131.7|2
1650304020000|2022-04-18 17:47:00|1132.9|1131.9|1131.7|1131.1|1132.9|1131.9|1131.6|1130.8|3
1650304030000|2022-04-18 17:47:10|1131.9|1130.9|1132.4|1131.4|1132.4|1131.4|1131.7|1130.9|1
1650304040000|2022-04-18 17:47:20|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|0
1650304050000|2022-04-18 17:47:30|1131.7|1131.1|1132|1131|1132.4|1131.1|1131.7|1130.8|0
1650304060000|2022-04-18 17:47:40|1131.8|1131.2|1131.7|1131.1|1131.8|1131.2|1131.7|1131.1|0
1650304070000|2022-04-18 17:47:50|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|0
1650304090000|2022-04-18 17:48:10|1132.7|1131.4|1132.4|1131.4|1132.7|1131.4|1132.4|1131.4|7
1650304100000|2022-04-18 17:48:20|1132.5|1131.5|1132.3|1131.7|1132.5|1131.7|1132.3|1131.5|0
1650304110000|2022-04-18 17:48:30|1132.5|1131.9|1132.6|1132|1132.7|1132|1132.3|1131.7|0
1650304120000|2022-04-18 17:48:40|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|13
1650304130000|2022-04-18 17:48:50|1132.5|1131.9|1132.5|1131.9|1132.9|1132.1|1132.5|1131.7|0
1650304140000|2022-04-18 17:49:00|1132.7|1131.7|1132.8|1131.8|1132.8|1131.8|1132.7|1131.7|0
1650304150000|2022-04-18 17:49:10|1132.7|1131.7|1132.5|1131.9|1132.7|1131.9|1132.5|1131.7|0
1650304160000|2022-04-18 17:49:20|1132.1|1131.5|1132.4|1130.9|1132.4|1131.5|1131.8|1130.9|19
1650304170000|2022-04-18 17:49:30|1132.3|1131.3|1132.3|1131.7|1132.3|1131.7|1132.3|1131.3|0
1650304180000|2022-04-18 17:49:40|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1132.5|1131.5|1
1650304190000|2022-04-18 17:49:50|1132.3|1131.7|1132.4|1130.9|1132.7|1131.7|1132|1130.9|2
1650304200000|2022-04-18 17:50:00|1132.1|1131.1|1132.4|1130.9|1132.4|1131.1|1132.1|1130.9|0
1650304210000|2022-04-18 17:50:10|1132.1|1131.1|1132|1131.4|1132.4|1131.4|1132|1130.9|0
1650304220000|2022-04-18 17:50:20|1132.4|1130.9|1132|1131|1132.4|1131|1131.9|1130.9|2
1650304230000|2022-04-18 17:50:30|1131.9|1130.9|1131.9|1130.9|1132|1131|1131.9|1130.9|0
1650304240000|2022-04-18 17:50:40|1132|1131|1132.1|1131.1|1132.4|1131.6|1132|1131|0
1650304250000|2022-04-18 17:50:50|1132.4|1130.9|1132.4|1130.9|1132.4|1131.1|1132.1|1130.9|1
1650304260000|2022-04-18 17:51:00|1132.2|1131.2|1132.3|1131.7|1132.3|1131.7|1132.2|1131.2|0
1650304280000|2022-04-18 17:51:20|1132.6|1131.6|1132.6|1132|1132.6|1132|1132.6|1131.6|3
1650304290000|2022-04-18 17:51:30|1132.5|1131.9|1132.7|1131.2|1132.7|1132|1132.3|1131|3
1650304310000|2022-04-18 17:51:50|1132.4|1131.4|1132.3|1131.7|1132.6|1131.7|1132.3|1131.4|0
1650304320000|2022-04-18 17:52:00|1132.2|1131.6|1132.2|1131.6|1132.5|1131.7|1132.1|1131.4|0
1650304330000|2022-04-18 17:52:10|1131.9|1131.3|1132.3|1131.3|1132.3|1131.5|1131.9|1131.2|3
1650304340000|2022-04-18 17:52:20|1132.1|1131.5|1132.3|1131.3|1132.3|1131.6|1132.1|1131.3|0
1650304360000|2022-04-18 17:52:40|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1650304370000|2022-04-18 17:52:50|1132.4|1131.4|1132.1|1131.5|1132.4|1131.5|1132.1|1131.4|0
1650304380000|2022-04-18 17:53:00|1132.5|1131.6|1132.6|1131.6|1132.6|1131.6|1132.5|1131.6|1
1650304420000|2022-04-18 17:53:40|1132.5|1132|1133.1|1132.5|1133.1|1132.5|1132.5|1131.9|1
1650304430000|2022-04-18 17:53:50|1133|1132.4|1133|1132|1133|1132.4|1133|1132|0
1650304440000|2022-04-18 17:54:00|1133.3|1132.4|1133.3|1132.3|1133.3|1132.4|1133.3|1132.3|0
1650304450000|2022-04-18 17:54:10|1133.2|1132.6|1133.3|1132.3|1133.4|1132.6|1133.2|1132.3|0
1650304470000|2022-04-18 17:54:30|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|0
1650304480000|2022-04-18 17:54:40|1133.5|1132.5|1133.3|1132.3|1133.5|1132.6|1133.2|1132.3|0
1650304490000|2022-04-18 17:54:50|1133.5|1132.5|1133.3|1132.3|1133.7|1132.5|1133.3|1132.2|1
1650304500000|2022-04-18 17:55:00|1133.5|1132|1133.7|1132.2|1133.7|1132.2|1133.5|1132|0
1650304510000|2022-04-18 17:55:10|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|0
1650304520000|2022-04-18 17:55:20|1133.2|1132.6|1133.4|1132.4|1133.6|1132.6|1133.2|1132.3|0
1650304530000|2022-04-18 17:55:30|1133.5|1132.5|1133.5|1132.9|1133.5|1132.9|1133.5|1132.5|0
1650304540000|2022-04-18 17:55:40|1134.2|1133.2|1134.1|1133.5|1134.4|1133.5|1134|1132.9|3
1650304550000|2022-04-18 17:55:50|1133.7|1133.1|1133.8|1133.2|1133.8|1133.2|1133.7|1133.1|1
1650304560000|2022-04-18 17:56:00|1134.4|1132.9|1134.2|1133.6|1134.4|1133.6|1134.2|1132.9|4
1650304570000|2022-04-18 17:56:10|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|2
1650304580000|2022-04-18 17:56:20|1134.6|1133.6|1133.6|1133|1134.6|1133.6|1133.6|1132.9|5
1650304590000|2022-04-18 17:56:30|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|0
1650304600000|2022-04-18 17:56:40|1133.5|1132.5|1134|1133|1134.2|1133.1|1133.5|1132.4|0
1650304610000|2022-04-18 17:56:50|1133.9|1132.4|1133.8|1132.8|1133.9|1132.9|1133.5|1132.4|3
1650304620000|2022-04-18 17:57:00|1133.7|1133.1|1134.1|1133.5|1134.1|1133.5|1133.7|1133.1|3
1650304630000|2022-04-18 17:57:10|1134.2|1133.6|1134.1|1133.5|1134.4|1133.8|1134.1|1133.5|1
1650304650000|2022-04-18 17:57:30|1133.8|1133.2|1134|1133|1134|1133.2|1133.8|1133|1
1650304660000|2022-04-18 17:57:40|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1650304670000|2022-04-18 17:57:50|1133.9|1133.3|1133.6|1133|1133.9|1133.3|1133.6|1133|0
1650304680000|2022-04-18 17:58:00|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1
1650304690000|2022-04-18 17:58:10|1134.5|1133.5|1134.7|1133.2|1134.7|1133.5|1134.5|1133.2|0
1650304700000|2022-04-18 17:58:20|1134.3|1133.3|1134.1|1133.5|1134.3|1133.5|1134.1|1133.3|0
1650304710000|2022-04-18 17:58:30|1133.7|1133.1|1133.5|1132.9|1133.8|1133.1|1133.5|1132.8|4
1650304720000|2022-04-18 17:58:40|1133.8|1132.8|1133.5|1132.9|1133.8|1132.9|1133.5|1132.8|0
1650304730000|2022-04-18 17:58:50|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|0
1650304740000|2022-04-18 17:59:00|1133.7|1133.1|1134|1133.4|1134|1133.4|1133.7|1132.9|1
1650304750000|2022-04-18 17:59:10|1134.1|1133.1|1134|1133|1134.2|1133.1|1134|1132.7|0
1650304760000|2022-04-18 17:59:20|1133.9|1132.9|1134|1133|1134|1133|1133.9|1132.9|0
1650304770000|2022-04-18 17:59:30|1133.8|1133.2|1134|1133.4|1134|1133.4|1133.7|1133.1|1
1650304780000|2022-04-18 17:59:40|1133.8|1133|1134|1133|1134.1|1133.2|1133.8|1133|1
1650304790000|2022-04-18 17:59:50|1134.3|1133.4|1134|1133|1134.5|1133.4|1134|1133|2
1650304800000|2022-04-18 18:00:00|1134.3|1133.3|1134.9|1133.4|1134.9|1133.8|1134.2|1133.3|15
1650304810000|2022-04-18 18:00:10|1134.7|1133.7|1135.5|1134.5|1135.5|1134.6|1134.7|1133.7|14
1650304820000|2022-04-18 18:00:20|1135.3|1134.7|1135.8|1134.8|1136.2|1134.8|1135.1|1134.3|12
1650304830000|2022-04-18 18:00:30|1135.7|1134.7|1136|1135|1136.3|1135.6|1135.7|1134.7|10
1650304840000|2022-04-18 18:00:40|1135.8|1134.8|1135.6|1134.6|1135.8|1134.9|1135.5|1134.5|0
1650304850000|2022-04-18 18:00:50|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1
1650304860000|2022-04-18 18:01:00|1135.4|1134.4|1135|1134.4|1135.5|1134.5|1134.8|1134.2|2
1650304870000|2022-04-18 18:01:10|1135.3|1134.3|1135.3|1134.3|1135.3|1134.5|1135.1|1134.3|0
1650304880000|2022-04-18 18:01:20|1135.1|1134.1|1135.2|1134.2|1135.2|1134.4|1134.8|1134.1|0
1650304890000|2022-04-18 18:01:30|1135.3|1134.3|1135.3|1134.3|1135.7|1134.5|1135.1|1134.2|44
1650304900000|2022-04-18 18:01:40|1135.5|1134.7|1135.3|1134.7|1135.6|1135|1135.3|1134.5|0
1650304910000|2022-04-18 18:01:50|1135.5|1134.5|1135.9|1134.4|1136|1135.4|1135.3|1134.4|0
1650304920000|2022-04-18 18:02:00|1135.7|1134.7|1136|1135|1136|1135|1135.5|1134.4|2
1650304930000|2022-04-18 18:02:10|1136.1|1135.1|1135.8|1134.8|1136.1|1135.3|1135.8|1134.8|1
1650304940000|2022-04-18 18:02:20|1135.5|1134.9|1135.5|1134.5|1135.5|1134.9|1135.5|1134.5|0
1650304950000|2022-04-18 18:02:30|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|0
1650304960000|2022-04-18 18:02:40|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|0
1650304980000|2022-04-18 18:03:00|1135.5|1134.6|1135.2|1134.6|1135.5|1134.6|1135.2|1134.6|1
1650304990000|2022-04-18 18:03:10|||||||||2
1650305000000|2022-04-18 18:03:20|1135|1134.4|1134.6|1134|1135.3|1134.6|1134.6|1133.8|4
1650305010000|2022-04-18 18:03:30|1134.7|1134.1|1135.7|1134.2|1135.8|1134.5|1134.7|1134.1|4
1650305030000|2022-04-18 18:03:50|1135.2|1134.3|1135.5|1134.5|1135.5|1134.5|1135.2|1134|0
1650305040000|2022-04-18 18:04:00|1135.2|1134.6|1135.5|1134.5|1135.5|1134.6|1135.2|1134.4|0
1650305060000|2022-04-18 18:04:20|1135.3|1134.3|1135.7|1134.2|1135.7|1134.4|1135|1134.2|0
1650305070000|2022-04-18 18:04:30|1135.8|1134.3|1135.7|1134.2|1135.8|1134.6|1135.2|1134.2|2
1650305080000|2022-04-18 18:04:40|1135.5|1134.5|1135.2|1134.2|1135.7|1134.5|1135|1134.2|2
1650305090000|2022-04-18 18:04:50|1135.7||1135.7||1135.7||1135.7||0
1650305100000|2022-04-18 18:05:00|1135.5|1134.5|1135.3|1134.3|1135.7|1134.5|1135.3|1134.2|1
1650305130000|2022-04-18 18:05:30|1135.5|1134.5|1136.2|1135.2|1136.2|1135.4|1135.4|1134.5|5
1650305140000|2022-04-18 18:05:40|1136.3|1135.3|1136.1|1135.5|1136.3|1135.5|1136.1|1135.3|0
1650305150000|2022-04-18 18:05:50|1136.2|1135.2|1136.2|1135.6|1136.4|1135.6|1136.1|1134.9|1
1650305160000|2022-04-18 18:06:00|1136|1135.4|1135.7|1135.1|1136.1|1135.5|1135.7|1135|0
1650305170000|2022-04-18 18:06:10|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|2
1650305180000|2022-04-18 18:06:20|1136.2|1135.6|1136|1135.4|1136.2|1135.6|1136|1135.4|3
1650305200000|2022-04-18 18:06:40|1135.7|1135.1|1135.8|1135.2|1135.8|1135.2|1135.7|1135.1|0
1650305210000|2022-04-18 18:06:50|1136|1135|1136|1135|1136|1135|1136|1135|2
1650305220000|2022-04-18 18:07:00|1136.1|1135.4|1135.7|1135.1|1136.1|1135.4|1135.6|1135|2
1650305230000|2022-04-18 18:07:10|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.6|1135|0
1650305240000|2022-04-18 18:07:20|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|0
1650305280000|2022-04-18 18:08:00|1135.9|1134.9|1136|1135|1136|1135|1135.9|1134.9|1
1650305290000|2022-04-18 18:08:10|1135.5|1134.9|1135.4|1134.4|1135.5|1134.9|1135|1134|3
1650305300000|2022-04-18 18:08:20|1135.5|1134.5|1135.7|1134.2|1135.7|1134.5|1135.5|1134.2|0
1650305310000|2022-04-18 18:08:30|1135.3|1134.3|1135.3|1134.3|1135.3|1134.4|1135|1134.3|0
1650305320000|2022-04-18 18:08:40|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|0
1650305330000|2022-04-18 18:08:50|1135.3|1134.7|1135.4|1134.4|1135.4|1134.7|1135.3|1134.4|2
1650305340000|2022-04-18 18:09:00|1135.3|1134.8|1134.7|1134.1|1135.3|1134.8|1134.5|1133.4|7
1650305350000|2022-04-18 18:09:10|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1650305370000|2022-04-18 18:09:30|1134.9|1134.3|1135|1134.4|1135.3|1134.5|1134.9|1134.1|1
1650305380000|2022-04-18 18:09:40|1135.1|1134.1|1135|1134|1135.1|1134.2|1134.8|1134|0
1650305390000|2022-04-18 18:09:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1650305400000|2022-04-18 18:10:00|1134.4|1133.8|1134.2|1133.6|1134.4|1133.8|1134.2|1133.4|4
1650305410000|2022-04-18 18:10:10||1133.2||1133.2||1133.2||1133.2|0
1650305420000|2022-04-18 18:10:20|1134.1|1133.1|1134.1|1133.5|1134.4|1133.5|1134.1|1133.1|1
1650305430000|2022-04-18 18:10:30|1133.8|1133.2|1134.1|1133.5|1134.1|1133.5|1133.8|1133.2|1
1650305440000|2022-04-18 18:10:40|1134|1133.1|1133.8|1133.2|1134|1133.2|1133.7|1133|4
1650305450000|2022-04-18 18:10:50|1133.7|1133.1|1134|1133|1134|1133.2|1133.7|1133|3
1650305460000|2022-04-18 18:11:00|1133.7|1133.1|1133.6|1133|1133.9|1133.1|1133.6|1132.4|6
1650305470000|2022-04-18 18:11:10|1133.8|1132.8|1133.7|1133.1|1133.8|1133.1|1133.6|1132.8|1
1650305480000|2022-04-18 18:11:20|1133.8|1133.2|1134.6|1133.6|1134.9|1133.6|1133.8|1133|1
1650305490000|2022-04-18 18:11:30|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|4
1650305500000|2022-04-18 18:11:40|1134.4|1133.4|1134.5|1133.9|1134.8|1133.9|1134.2|1133.4|6
1650305510000|2022-04-18 18:11:50|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|4
1650305520000|2022-04-18 18:12:00|1134.1|1133.5|1133.9|1132.9|1134.3|1133.5|1133.5|1132.5|11
1650305530000|2022-04-18 18:12:10|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|5
1650305540000|2022-04-18 18:12:20|1133.6|1133|1133.5|1132.9|1133.6|1133|1133.5|1132.9|2
1650305550000|2022-04-18 18:12:30|1133.4|1132.8|1133.6|1132.6|1133.8|1132.8|1133.1|1132.3|1
1650305560000|2022-04-18 18:12:40|1133.4|1132.8|1133.3|1132.7|1133.6|1132.8|1133.3|1132.6|4
1650305570000|2022-04-18 18:12:50|1133.4|1132.8|1133|1132|1133.4|1132.8|1132.8|1132|5
1650305580000|2022-04-18 18:13:00|1132.9|1131.9|1133.3|1132.3|1133.3|1132.5|1132.9|1131.7|10
1650305590000|2022-04-18 18:13:10|1133.6|1132.6|1133.3|1132.3|1133.8|1132.8|1132.8|1132.2|13
1650305600000|2022-04-18 18:13:20|1133.1|1132.5|1132.6|1132|1133.1|1132.5|1132.6|1132|3
1650305610000|2022-04-18 18:13:30|1132.2|1131.2|1132.5|1131.9|1133.1|1132.1|1132.2|1131.2|25
1650305620000|2022-04-18 18:13:40|1132.6|1131.5|1132.3|1131.7|1133|1132|1132.2|1131.5|16
1650305630000|2022-04-18 18:13:50|1132.5|1131.5|1131.6|1131|1132.5|1131.6|1131.5|1130.7|12
1650305640000|2022-04-18 18:14:00|1132.2|1131.6|1129.6|1129|1132.5|1131.9|1129.6|1128.8|55
1650305650000|2022-04-18 18:14:10|1129.9|1128.9|1127.6|1127|1129.9|1128.9|1127.4|1126.8|38
1650305660000|2022-04-18 18:14:20|1127.7|1127.1|1126.7|1126.1|1127.8|1127.1|1126.5|1125.8|121
1650305670000|2022-04-18 18:14:30|1126.8|1125.8|1126.2|1125.2|1126.9|1126.2|1126.1|1125.2|48
1650305680000|2022-04-18 18:14:40|1125.9|1125.3|1126.5|1125.9|1126.8|1125.9|1125.2|1124.5|44
1650305690000|2022-04-18 18:14:50|1126.2|1125.6|1128.1|1127.5|1128.1|1127.5|1126.2|1125.6|52
1650305700000|2022-04-18 18:15:00|1128.6|1128|1128.5|1127.9|1129.2|1128.4|1127.6|1126.8|27
1650305710000|2022-04-18 18:15:10|1128.8|1127.8|1128.1|1127.5|1129.4|1128.5|1128.1|1127.5|117
1650305720000|2022-04-18 18:15:20|1128|1127.4|1128.4|1126.9|1128.5|1127.5|1127.5|1126.5|4
1650305730000|2022-04-18 18:15:30|1128.1|1127.1|1128|1127|1128.4|1127.1|1128|1126.9|494
1650305740000|2022-04-18 18:15:40|1127.7|1127.1|1127.5|1126.5|1127.7|1127.1|1127.5|1126.5|46
1650305750000|2022-04-18 18:15:50|1127|1126.4|1127.2|1126.2|1127.2|1126.5|1126.9|1126.2|10
1650305760000|2022-04-18 18:16:00|1127|1126.4|1127.2|1126.2|1127.5|1126.5|1126.9|1126|6
1650305770000|2022-04-18 18:16:10|1127.1|1126.1|1127.5|1126.5|1127.5|1126.8|1127|1126.1|14
1650305780000|2022-04-18 18:16:20|1127.3|1126.7|1127.4|1126.8|1127.5|1126.8|1126.5|1125.9|9
1650305790000|2022-04-18 18:16:30|1127.8|1127.2|1128|1127|1128|1127.2|1127.8|1127|0
1650305800000|2022-04-18 18:16:40|1128.1|1127.1|1128|1127.4|1128.2|1127.4|1128|1127.1|10
1650305810000|2022-04-18 18:16:50|1128.2|1127.2|1128|1127|1128.3|1127.7|1127.9|1126.9|0
1650305820000|2022-04-18 18:17:00|1127.8|1127.2|1127.9|1127.3|1127.9|1127.3|1127.8|1127.2|4
1650305830000|2022-04-18 18:17:10|1128|1127|1128|1127|1128|1127|1128|1127|0
1650305840000|2022-04-18 18:17:20|1127.6||1128||1128||1127.6||0
1650305850000|2022-04-18 18:17:30|1127.8|1127.2|1128|1127|1128.1|1127.2|1127.8|1127|0
1650305860000|2022-04-18 18:17:40|1127.8|1127.2|1128|1127|1128|1127.2|1127.5|1126.7|0
1650305870000|2022-04-18 18:17:50|1127.8|1127.2|1128.3|1126.8|1128.3|1127.2|1127.8|1126.8|0
1650305880000|2022-04-18 18:18:00|1128.1|1127.1|1128.3|1127.7|1128.5|1127.8|1128.1|1126.8|3
1650305890000|2022-04-18 18:18:10|1128.2|1127.6|1128.2|1126.7|1128.3|1127.6|1127.7|1126.5|0
1650305900000|2022-04-18 18:18:20|1128.1|1126.6|1128.2|1126.7|1128.2|1126.7|1128.1|1126.6|4
1650305910000|2022-04-18 18:18:30|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1650305920000|2022-04-18 18:18:40|1128.1|1127.1|1128.2|1127.2|1128.2|1127.5|1127.9|1127.1|3
1650305930000|2022-04-18 18:18:50|1127.9|1127.3|1127.7|1126.7|1128.1|1127.3|1127.3|1126.6|0
1650305940000|2022-04-18 18:19:00|1127.4|1126.8|1127.6|1126.6|1128.1|1127|1127.3|1126.3|1
1650305950000|2022-04-18 18:19:10|1127.5|1126.9|1127.6|1126.1|1127.7|1126.9|1127.3|1126.1|43
1650305960000|2022-04-18 18:19:20|1127.2|1126.6|1127.5|1126.5|1127.5|1126.6|1127.2|1126.5|0
1650305970000|2022-04-18 18:19:30|1127.2|1126.6|1127.5|1126.5|1127.5|1126.6|1127.2|1126.3|0
1650305980000|2022-04-18 18:19:40|1127.6|1126.1|1126.9|1126.3|1127.6|1126.4|1126.9|1126|0
1650305990000|2022-04-18 18:19:50|1127.6|1126.1|1127.4|1126.8|1127.6|1126.8|1126.8|1125.9|5
1650326400000|2022-04-19 00:00:00|1133.3|1131.8|1132.3|1130.8|1133.3|1131.8|1131.3|1130|5
1650326410000|2022-04-19 00:00:10|1132.4|1130.9|1134.3|1132.8|1134.3|1132.8|1132.3|1130.9|7
1650326420000|2022-04-19 00:00:20|1134|1133|1134.4|1133.4|1135.2|1134.5|1134|1133|1
1650326430000|2022-04-19 00:00:30|1134.3|1133.3|1134.3|1133.3|1134.4|1133.3|1134.2|1132.7|1
1650326440000|2022-04-19 00:00:40|1134.1|1132.6|1133.8|1132.3|1134.2|1133.6|1133.8|1132.3|2
1650326450000|2022-04-19 00:00:50|1134|1132.5|1134.2|1132.7|1134.3|1132.8|1134|1132.5|0
1650326460000|2022-04-19 00:01:00|1134.3|1132.8|1134.9|1133.9|1134.9|1134.1|1134.2|1132.7|7
1650326470000|2022-04-19 00:01:10|1135|1134|1135|1134|1135|1134|1135|1134|0
1650326480000|2022-04-19 00:01:20|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1
1650326490000|2022-04-19 00:01:30|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|0
1650326500000|2022-04-19 00:01:40|1134.8|1133.3|1134.2|1132.7|1134.8|1133.3|1134.1|1132.6|1
1650326510000|2022-04-19 00:01:50|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|1
1650326520000|2022-04-19 00:02:00|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|0
1650326530000|2022-04-19 00:02:10|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.2|1132.5|2
1650326540000|2022-04-19 00:02:20|1132.9|1132.5|1133.3|1131.8|1133.3|1132.5|1132.9|1131.4|2
1650326550000|2022-04-19 00:02:30|1133.2|1131.7|1132.9|1131.4|1133.2|1132|1132.9|1131.4|0
1650326560000|2022-04-19 00:02:40|1132.7|1131.7|1133.8|1132.3|1133.8|1132.4|1132.7|1131.7|3
1650326570000|2022-04-19 00:02:50|1133.9|1132.4|1133.8|1132.3|1134|1132.5|1133.8|1132.3|6
1650326580000|2022-04-19 00:03:00|1133.5|1132|1133.5|1132.9|1133.5|1132.9|1133.3|1132|1
1650326590000|2022-04-19 00:03:10|1134.2|1132.7|1134.4|1132.9|1134.4|1132.9|1134.2|1132.7|2
1650326600000|2022-04-19 00:03:20|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650326610000|2022-04-19 00:03:30|1134.1|1133.1|1133.2|1131.7|1134.1|1133.1|1133.2|1131.7|2
1650326620000|2022-04-19 00:03:40|1133.3|1131.8|1133.4|1131.9|1133.4|1131.9|1133.3|1131.8|0
1650326630000|2022-04-19 00:03:50|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1650326640000|2022-04-19 00:04:00|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|0
1650326650000|2022-04-19 00:04:10|1132.8|1131.8|1133|1131.5|1133|1131.8|1132.8|1131.5|1
1650326660000|2022-04-19 00:04:20|1133.7|1132.7|1134|1132.5|1134.3|1133.4|1133.7|1132.5|3
1650326670000|2022-04-19 00:04:30|1133.8|1132.8|1134.1|1133.1|1134.1|1133.1|1133.8|1132.5|0
1650326680000|2022-04-19 00:04:40|1134|1133.4|1134|1133|1134|1133.4|1134|1133|0
1650326690000|2022-04-19 00:04:50|1133.7|1132.7|1133.9|1132.4|1133.9|1132.7|1133.7|1132.3|1
1650326700000|2022-04-19 00:05:00|1134|1132.5|1134.1|1133.5|1134.1|1133.5|1134|1132.5|0
1650326720000|2022-04-19 00:05:20|1134.4|1132.9|1133.6|1132.6|1134.4|1132.9|1133.6|1132.5|0
1650326730000|2022-04-19 00:05:30|1133.5|1132.9|1134.5|1133|1134.5|1133.1|1133.5|1132.6|11
1650326750000|2022-04-19 00:05:50|1134.2|1133.2|1134.4|1132.9|1134.4|1133.2|1134.2|1132.9|1
1650326760000|2022-04-19 00:06:00|1134.5|1133|1134.8|1133.3|1134.8|1133.4|1134.3|1133|1
1650326770000|2022-04-19 00:06:10|1134.9|1133.4|1135|1133.5|1135|1134.1|1134.7|1133.4|4
1650326780000|2022-04-19 00:06:20|1134.8|1133.8|1135|1133.5|1135.1|1133.8|1134.8|1133.5|0
1650326790000|2022-04-19 00:06:30|1135.1|1133.6|1134.8|1133.8|1135.1|1133.9|1134.6|1133.4|0
1650326800000|2022-04-19 00:06:40|1134.6|1133.6|1134.2|1133.6|1134.6|1133.8|1134.2|1133.6|2
1650326810000|2022-04-19 00:06:50|1134.5|1133|1133.6|1133|1134.5|1133.2|1133.5|1132.9|1
1650326820000|2022-04-19 00:07:00|1134.1|1132.6|1133.8|1132.8|1134.1|1132.9|1133.8|1132.6|1
1650326830000|2022-04-19 00:07:10|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|1
1650326840000|2022-04-19 00:07:20|1133.5|1132.9|1133|1132.4|1133.7|1132.9|1133|1132.4|2
1650326850000|2022-04-19 00:07:30|1133.2|1132.6|1133.8|1132.8|1133.8|1132.8|1133.2|1132.6|2
1650326870000|2022-04-19 00:07:50|1134.1|1132.6|1134.3|1132.8|1134.3|1132.8|1134.1|1132.6|14
1650326880000|2022-04-19 00:08:00|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650326890000|2022-04-19 00:08:10|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|0
1650326910000|2022-04-19 00:08:30|1134.7|1133.2|1134.7|1134.1|1134.7|1134.1|1134.6|1133.2|1
1650326940000|2022-04-19 00:09:00|1135.1|1134.5|1134.7|1133.2|1135.3|1134.5|1134.7|1133.2|9
1650326950000|2022-04-19 00:09:10|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|0
1650326960000|2022-04-19 00:09:20|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650326980000|2022-04-19 00:09:40|1134.4|1132.9|1134.1|1132.6|1134.4|1132.9|1133.8|1132.5|8
1650326990000|2022-04-19 00:09:50|1134.3|1132.8|1134.4|1132.9|1134.4|1132.9|1134.3|1132.8|0
1650327030000|2022-04-19 00:10:30|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1650327040000|2022-04-19 00:10:40|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1650327060000|2022-04-19 00:11:00|1133.7|1133.1|1134.1|1133.1|1134.1|1133.1|1133.7|1133.1|0
1650327080000|2022-04-19 00:11:20|1133.8|1133.2|1133.9|1133.3|1133.9|1133.3|1133.8|1133.2|2
1650327090000|2022-04-19 00:11:30|1133.8|1133.2|1133.8|1133.2|1134.3|1133.6|1133.8|1133.1|2
1650327100000|2022-04-19 00:11:40|1134|1132.5|1133.6|1132.1|1134|1132.5|1133.4|1132.1|1
1650327110000|2022-04-19 00:11:50|1133.2|1132.6|1133.5|1132.5|1133.5|1132.6|1133.2|1132.4|0
1650327120000|2022-04-19 00:12:00|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|0
1650327130000|2022-04-19 00:12:10|1133.7|1132.2|1133.6|1132.6|1133.9|1132.6|1133.6|1132.2|0
1650327140000|2022-04-19 00:12:20|1133.4|1132.8|1133.5|1132.5|1133.5|1132.8|1133.4|1132.5|0
1650327150000|2022-04-19 00:12:30|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|0
1650327180000|2022-04-19 00:13:00|1133.5|1132|1133.1|1132.1|1133.5|1132.1|1133.1|1132|1
1650327190000|2022-04-19 00:13:10|1132.9|1132.3|1132.8|1132.2|1132.9|1132.3|1132.8|1132.2|0
1650327210000|2022-04-19 00:13:30|1132.7|1132.1|1133.8|1132.8|1133.8|1132.8|1132.7|1132.1|1
1650327220000|2022-04-19 00:13:40|1133.9|1132.4|1133.3|1132.7|1134|1132.7|1133.2|1132.4|14
1650327230000|2022-04-19 00:13:50|1133.4|1132.4|1133.4|1131.9|1133.5|1132.4|1133.4|1131.9|1
1650327240000|2022-04-19 00:14:00|1133.7|1132.2|1133.4|1131.9|1133.8|1132.6|1133.4|1131.9|0
1650327250000|2022-04-19 00:14:10|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|0
1650327270000|2022-04-19 00:14:30|1132.7|1131.9|1133.8|1132.3|1133.8|1132.3|1132.7|1131.9|3
1650327280000|2022-04-19 00:14:40|1133.3||1133.3||1133.3||1133.3||0
1650327290000|2022-04-19 00:14:50|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|2
1650327300000|2022-04-19 00:15:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|0
1650327310000|2022-04-19 00:15:10|1133.2|1132.2|1133.3|1132.7|1133.5|1132.9|1133.2|1132.2|1
1650327330000|2022-04-19 00:15:30|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|2
1650327340000|2022-04-19 00:15:40|1133.9|1132.9|1133.9|1132.9|1134|1132.9|1133.9|1132.5|1
1650327350000|2022-04-19 00:15:50|1134|1132.5|1134|1132.5|1134.2|1132.7|1134|1132.5|0
1650327360000|2022-04-19 00:16:00|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134|1132.5|0
1650327380000|2022-04-19 00:16:20|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|0
1650327400000|2022-04-19 00:16:40|1134.2|1132.7|1134|1132.5|1134.2|1132.7|1134|1132.5|0
1650327410000|2022-04-19 00:16:50|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|1133.8|1132.8|0
1650327420000|2022-04-19 00:17:00|1133.6|1133|1134|1132.5|1134|1133|1133.6|1132.5|0
1650327430000|2022-04-19 00:17:10|1133.9|1132.4|1133.4|1132.4|1133.9|1132.4|1133.4|1132.2|0
1650327450000|2022-04-19 00:17:30|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|0
1650327470000|2022-04-19 00:17:50|1133.6|1132.6|1133.5|1132.9|1133.6|1132.9|1133.5|1132.6|3
1650327480000|2022-04-19 00:18:00|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|1133.3|1132.7|0
1650327490000|2022-04-19 00:18:10|1133.2|1132.6|1133.1|1132.5|1133.2|1132.6|1133.1|1132.5|0
1650327500000|2022-04-19 00:18:20|1133|1132|1133|1132|1133|1132|1133|1132|0
1650327510000|2022-04-19 00:18:30|1132.8|1131.8|1133|1131.5|1133|1131.8|1132.8|1131.5|0
1650327520000|2022-04-19 00:18:40|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133|1131.5|0
1650327530000|2022-04-19 00:18:50|1132.9|1131.9|1133.5|1132|1133.5|1132|1132.9|1131.9|0
1650327540000|2022-04-19 00:19:00|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1650327560000|2022-04-19 00:19:20|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1650327570000|2022-04-19 00:19:30|1133.3|1131.8|1133.2|1131.7|1133.3|1132.3|1132.9|1131.7|1
1650327600000|2022-04-19 00:20:00|1132.8|1131.8|1133.2|1131.7|1133.2|1131.8|1132.8|1131.5|0
1650327610000|2022-04-19 00:20:10|1132.3|1131.8|1133.3|1131.8|1133.3|1131.8|1132.3|1131.8|1
1650327660000|2022-04-19 00:21:00|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1650327670000|2022-04-19 00:21:10|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|2
1650327680000|2022-04-19 00:21:20|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1650327720000|2022-04-19 00:22:00|1132.6|1132|1132.9|1131.4|1133|1132|1132.6|1131.4|1
1650327740000|2022-04-19 00:22:20|1132.4|1131.8|1132.3|1131.7|1132.4|1131.8|1132.1|1131.5|0
1650327760000|2022-04-19 00:22:40|1132.4|1131.8|1132.5|1131.9|1132.6|1132|1132.4|1131.8|2
1650327770000|2022-04-19 00:22:50|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1
1650327780000|2022-04-19 00:23:00|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|0
1650327790000|2022-04-19 00:23:10|1132.7|1132.1|1132.6|1132|1132.7|1132.1|1132.6|1132|0
1650327840000|2022-04-19 00:24:00|1132.9|1131.4|1132.8|1131.3|1133|1131.5|1132.4|1131.3|0
1650327880000|2022-04-19 00:24:40|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|0
1650327890000|2022-04-19 00:24:50|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|0
1650327900000|2022-04-19 00:25:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|0
1650327920000|2022-04-19 00:25:20|1132.9|1131.4|1132.3|1131.7|1132.9|1131.7|1132.2|1131.3|1
1650327930000|2022-04-19 00:25:30|1132.2|1131.6|1132.1|1131.5|1132.2|1131.6|1132.1|1131.5|0
1650327940000|2022-04-19 00:25:40|1132.2|1131.6|1132.7|1131.2|1132.7|1131.6|1132.2|1131.2|1
1650327950000|2022-04-19 00:25:50|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|12
1650327960000|2022-04-19 00:26:00|1132.8|1131.3|1132.5|1131.5|1132.8|1131.5|1132.5|1131.2|0
1650327970000|2022-04-19 00:26:10|1132.1||1132.1||1132.1||1132.1||0
1650327980000|2022-04-19 00:26:20|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1
1650327990000|2022-04-19 00:26:30|1132.1|1131.5|1132.3|1131.3|1132.3|1131.5|1132.1|1131.3|1
1650328010000|2022-04-19 00:26:50|1132|1131.4|1132|1131.4|1132|1131.4|1132|1131.4|0
1650328020000|2022-04-19 00:27:00|1132.1|1131.5|1132.5|1131.9|1132.9|1132.1|1132.1|1131.4|3
1650328030000|2022-04-19 00:27:10|1133|1132|1132.5|1131.9|1133|1132|1132.5|1131.7|0
1650328050000|2022-04-19 00:27:30|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|0
1650328060000|2022-04-19 00:27:40|1133|1132.4|1132.9|1131.9|1133|1132.4|1132.9|1131.9|1
1650328070000|2022-04-19 00:27:50|1133.2|1131.7|1133.1|1131.6|1133.2|1131.7|1133.1|1131.6|0
1650328080000|2022-04-19 00:28:00|1132.6|1132|1133.3|1132.3|1133.3|1132.4|1132.6|1131.6|0
1650328090000|2022-04-19 00:28:10|1133.4|1132.4|1133.8|1132.3|1133.8|1132.4|1133.4|1132.2|0
1650328100000|2022-04-19 00:28:20|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|0
1650328110000|2022-04-19 00:28:30|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|0
1650328130000|2022-04-19 00:28:50|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1
1650328150000|2022-04-19 00:29:10|1133.9|1132.9|1133.8|1132.8|1133.9|1132.9|1133.8|1132.8|1
1650328160000|2022-04-19 00:29:20|1133.9|1132.3|1133.9|1132.4|1133.9|1132.4|1133.9|1132.3|0
1650328170000|2022-04-19 00:29:30|1133.7|1132.2|1133.4|1132.4|1133.7|1132.4|1133.4|1132.2|0
1650328180000|2022-04-19 00:29:40|1133.3|1131.8|1133.6|1132.1|1133.6|1132.1|1133.3|1131.8|3
1650328200000|2022-04-19 00:30:00|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|0
1650328250000|2022-04-19 00:30:50|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|0
1650328260000|2022-04-19 00:31:00|1133.7|1132.2|1133.8|1132.8|1133.8|1132.8|1133.2|1132.2|0
1650328270000|2022-04-19 00:31:10|1133.7|1133.1|1133.6|1132.6|1133.7|1133.1|1133.6|1132.6|0
1650328290000|2022-04-19 00:31:30|1133.2|1132.2|1133.7|1132.2|1133.8|1132.3|1133.2|1132.2|0
1650328340000|2022-04-19 00:32:20|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|0
1650328360000|2022-04-19 00:32:40|1133.5|1132|1133.4|1131.9|1133.5|1132|1133.4|1131.9|3
1650328380000|2022-04-19 00:33:00|1133|1132|1132.8|1132.2|1133|1132.2|1132.8|1132|0
1650328390000|2022-04-19 00:33:10|1132.5|1131.9|1133|1131.5|1133|1131.9|1132.5|1131.4|3
1650328400000|2022-04-19 00:33:20|1132.6|1132|1133|1132.4|1133|1132.4|1132.6|1132|0
1650328410000|2022-04-19 00:33:30|1133.2|1132.2|1133.1|1132.5|1133.2|1132.5|1133.1|1132.2|0
1650328450000|2022-04-19 00:34:10|1133.3|1132.3|1133.8|1132.3|1133.9|1132.5|1133.3|1132.3|2
1650328460000|2022-04-19 00:34:20|1133.5|1132.5|1133.4|1132.4|1133.5|1132.5|1133.4|1132.4|1
1650328470000|2022-04-19 00:34:30|1132.6|1132|1132.6|1132|1132.7|1132.1|1132.6|1132|18
1650328480000|2022-04-19 00:34:40|1132.7|1132.1|1134|1132.5|1134|1132.5|1132.7|1131.9|10
1650328500000|2022-04-19 00:35:00|1133.8|1132.8|1134.3|1133.3|1134.3|1133.3|1133.8|1132.8|4
1650328510000|2022-04-19 00:35:10|1134.4|1133.4|1135.1|1133.6|1135.1|1134.1|1134.4|1133.3|11
1650328520000|2022-04-19 00:35:20|1134.6|1134|1135|1134.4|1135|1134.4|1134.6|1133.7|0
1650328530000|2022-04-19 00:35:30|1135.3|1134.3|1135.2|1134.2|1135.3|1134.3|1135.2|1134.2|1
1650328560000|2022-04-19 00:36:00|1135.3|1134.3|1135.6|1134.1|1135.6|1134.3|1135.3|1134.1|0
1650328610000|2022-04-19 00:36:50|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|0
1650328640000|2022-04-19 00:37:20|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|0
1650328700000|2022-04-19 00:38:20|1135.1|1134.5|1135|1134.4|1135.1|1134.5|1135|1134.4|0
1650328720000|2022-04-19 00:38:40|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|2
1650328730000|2022-04-19 00:38:50|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|2
1650328740000|2022-04-19 00:39:00|1134.9|1133.4|1134.5|1133.5|1134.9|1133.5|1134.5|1133.4|1
1650328750000|2022-04-19 00:39:10|1134.2|1133.6|1134.5|1133.5|1134.9|1133.6|1134.2|1133.4|0
1650328770000|2022-04-19 00:39:30|1134.4|1133.8|1134.9|1133.4|1134.9|1133.8|1134.4|1133.4|0
1650328800000|2022-04-19 00:40:00|1134.7|1133.7|1135.2|1133.7|1135.2|1133.7|1134.7|1133.7|0
1650328810000|2022-04-19 00:40:10|1135.3|1133.8|1135.2|1133.7|1135.3|1133.8|1135.2|1133.7|0
1650328830000|2022-04-19 00:40:30|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1650328850000|2022-04-19 00:40:50|1135.5|1134.3|1135.3|1133.8|1135.5|1134.3|1135.3|1133.8|0
1650328870000|2022-04-19 00:41:10||1134.3||1134.3||1134.3||1134.3|0
1650328880000|2022-04-19 00:41:20|1135.6|1134.1|1135.4|1134.4|1135.7|1134.4|1135.4|1134.1|2
1650328890000|2022-04-19 00:41:30|1135.2|1134.2|1135.8|1134.8|1136|1134.8|1135.2|1134.2|5
1650328920000|2022-04-19 00:42:00|1136|1134.5|1135.9|1134.4|1136|1134.6|1135.5|1134.4|0
1650328930000|2022-04-19 00:42:10|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|0
1650328960000|2022-04-19 00:42:40|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|5
1650328980000|2022-04-19 00:43:00|1135.4|1134.4|1135.4|1134.4|1135.5|1134.5|1135.4|1134.4|0
1650328990000|2022-04-19 00:43:10|1135.5|1134.9|1135|1133.5|1135.5|1134.9|1134.5|1133.5|1
1650329020000|2022-04-19 00:43:40|1134.6|1134|1134.7|1134.1|1134.7|1134.1|1134.6|1134|0
1650329030000|2022-04-19 00:43:50|1134.9|1134.3|1135.3|1133.8|1135.3|1134.3|1134.9|1133.7|4
1650329040000|2022-04-19 00:44:00|1134.9|1133.9|1135|1133.5|1135|1134|1134.6|1133.4|3
1650329060000|2022-04-19 00:44:20|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|0
1650329070000|2022-04-19 00:44:30|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|0
1650329100000|2022-04-19 00:45:00|||||||||3
1650329120000|2022-04-19 00:45:20|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|0
1650329140000|2022-04-19 00:45:40|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.1|1133.6|0
1650329160000|2022-04-19 00:46:00|1135.2|1133.7|1135.1|1133.6|1135.2|1133.7|1135.1|1133.6|0
1650329200000|2022-04-19 00:46:40|1134.9|1133.9|1134.9|1134.3|1135.3|1134.3|1134.9|1133.9|2
1650329230000|2022-04-19 00:47:10|1135.3|1134.4|1135|1134.4|1135.3|1134.4|1135|1134.4|0
1650329250000|2022-04-19 00:47:30|1134.9|1134.3|1135.8|1134.3|1135.8|1134.4|1134.9|1133.9|2
1650329260000|2022-04-19 00:47:40|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1
1650329280000|2022-04-19 00:48:00|1135.4|1134.4|1135.5|1134.5|1135.5|1134.5|1135.4|1134.4|0
1650329290000|2022-04-19 00:48:10|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|0
1650329320000|2022-04-19 00:48:40|1135.8|1134.3|1135.5|1134.5|1135.8|1134.5|1135.5|1134.3|1
1650329340000|2022-04-19 00:49:00|1135.4|1134.4|1135.7|1134.2|1135.7|1134.4|1135.4|1134.2|0
1650329350000|2022-04-19 00:49:10|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1650329390000|2022-04-19 00:49:50|1135.9|1134.4|1135.6|1134.6|1135.9|1134.6|1135.6|1134.4|0
1650329400000|2022-04-19 00:50:00|1135.8|1134.8|1138.5|1137|1138.5|1137.4|1135.8|1134.8|25
1650329410000|2022-04-19 00:50:10|1138.4|1136.9|1137.8|1136.3|1138.4|1136.9|1137.7|1136.2|5
1650329420000|2022-04-19 00:50:20|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1650329430000|2022-04-19 00:50:30|1137.7|1136.2|1137.8|1136.3|1137.8|1136.3|1137.7|1136.2|1
1650329440000|2022-04-19 00:50:40|||||||||1
1650329460000|2022-04-19 00:51:00|1137.9|1136.9|1137.2|1136.6|1138.3|1136.9|1137.2|1136.6|6
1650329470000|2022-04-19 00:51:10|||||||||1
1650329480000|2022-04-19 00:51:20|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1
1650329490000|2022-04-19 00:51:30|1137.6|1137|1138.2|1137.2|1138.2|1137.2|1137.6|1137|4
1650329500000|2022-04-19 00:51:40|1138|1137|1138.3|1136.8|1138.3|1137|1138|1136.8|1
1650329520000|2022-04-19 00:52:00|1138.1|1136.6|1138.3|1136.8|1138.4|1136.9|1138.1|1136.6|5
1650329540000|2022-04-19 00:52:20|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|2
1650329550000|2022-04-19 00:52:30|1138|1137.4|1137.9|1136.9|1138.2|1137.4|1137.9|1136.9|0
1650329580000|2022-04-19 00:53:00|1137.7|1137.1|1137.6|1137|1137.7|1137.1|1137.6|1137|0
1650329600000|2022-04-19 00:53:20|1137.5|1136.9|1137.4|1136.8|1137.5|1136.9|1137.4|1136.8|0
1650329640000|2022-04-19 00:54:00|1137.5|1136.9|1137.6|1136.1|1137.6|1136.9|1137.5|1136.1|1
1650329670000|2022-04-19 00:54:30|1137.3|1136.3|1137.2|1136.2|1137.3|1136.3|1137.2|1136.2|1
1650329700000|2022-04-19 00:55:00|1137.4|1135.9|1136.8|1135.8|1137.4|1135.9|1136.8|1135.7|1
1650329710000|2022-04-19 00:55:10|1136.7|1135.7|1136.5|1135.5|1136.7|1135.9|1136.5|1135.5|1
1650329720000|2022-04-19 00:55:20|1136.8|1135.3|1137.1|1135.6|1137.1|1135.6|1136.8|1135.3|0
1650329740000|2022-04-19 00:55:40|1136.8|1135.8|1136.9|1135.4|1136.9|1135.8|1136.7|1135.4|2
1650329760000|2022-04-19 00:56:00|1136.7|1135.7|1136.5|1135.5|1136.9|1135.8|1136.4|1135.4|0
1650329780000|2022-04-19 00:56:20|1136.4|1135.4|1136.9|1135.4|1136.9|1135.6|1136.2|1135.2|6
1650329810000|2022-04-19 00:56:50|1136.8|1135.3|1136.5|1135|1136.8|1135.3|1136.5|1135|7
1650329840000|2022-04-19 00:57:20|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1650329880000|2022-04-19 00:58:00|1136.6|1135.1|1136.5|1135|1136.6|1135.1|1136.5|1135|0
1650329900000|2022-04-19 00:58:20|1136.7|1135.2|1136.4|1134.9|1136.7|1135.2|1136.4|1134.9|0
1650329910000|2022-04-19 00:58:30|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|1
1650329930000|2022-04-19 00:58:50|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650329980000|2022-04-19 00:59:40|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1
1650330000000|2022-04-19 01:00:00|1135.7|1134.2|1134.9|1133.9|1135.7|1134.2|1134.9|1133.8|1
1650330010000|2022-04-19 01:00:10||1133.4||1133.4||1133.4||1133.4|0
1650330020000|2022-04-19 01:00:20|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|2
1650330030000|2022-04-19 01:00:30|||||||||1
1650330040000|2022-04-19 01:00:40|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1
1650330050000|2022-04-19 01:00:50|1134.7|1134.1|1135.4|1133.9|1135.4|1134.1|1134.7|1133.8|0
1650330090000|2022-04-19 01:01:30|1135.6|1134.1|1135.4|1133.9|1135.6|1134.1|1135.4|1133.9|0
1650330100000|2022-04-19 01:01:40|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1650330120000|2022-04-19 01:02:00|1136|1135|1136.3|1134.8|1136.3|1135|1136|1134.5|0
1650330140000|2022-04-19 01:02:20|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|0
1650330150000|2022-04-19 01:02:30|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|0
1650330200000|2022-04-19 01:03:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650330270000|2022-04-19 01:04:30|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|0
1650330280000|2022-04-19 01:04:40|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1
1650330310000|2022-04-19 01:05:10|1136|1135.4|1137|1135.5|1137|1135.5|1136|1135.4|0
1650330360000|2022-04-19 01:06:00|1136.9|1135.4|1137|1135.5|1137.2|1135.7|1136.9|1135.4|0
1650330370000|2022-04-19 01:06:10|1137.1|1135.6|1137.2|1135.7|1137.2|1135.7|1137.1|1135.6|0
1650330390000|2022-04-19 01:06:30|1137.3|1135.8|1137.4|1135.9|1137.4|1135.9|1137.3|1135.8|0
1650330400000|2022-04-19 01:06:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1650330410000|2022-04-19 01:06:50|1137.6|1136.1|1137.8|1136.3|1137.8|1136.3|1137.6|1136.1|2
1650330420000|2022-04-19 01:07:00|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1650330430000|2022-04-19 01:07:10|1137.7|1136.7|1137.8|1136.8|1137.8|1136.8|1137.7|1136.7|0
1650330480000|2022-04-19 01:08:00|1137.6|1136.1|1137.1|1135.6|1137.7|1136.2|1136.7|1135.4|1
1650330500000|2022-04-19 01:08:20|1137|1135.5|1136.9|1135.4|1137|1135.5|1136.9|1135.4|3
1650330510000|2022-04-19 01:08:30|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|0
1650330530000|2022-04-19 01:08:50|1137.1|1135.6|1137|1135.5|1137.1|1135.6|1137|1135.5|0
1650330540000|2022-04-19 01:09:00|1137.1|1135.6|1137|1135.5|1137.1|1135.6|1137|1135.5|0
1650330550000|2022-04-19 01:09:10|1137.1|1135.6|1137|1135.5|1137.1|1135.6|1137|1135.5|0
1650330560000|2022-04-19 01:09:20|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1650330570000|2022-04-19 01:09:30|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1650330610000|2022-04-19 01:10:10|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1650330660000|2022-04-19 01:11:00|1136.9|1135.4|1136.8|1135.3|1136.9|1135.4|1136.8|1135.3|0
1650330680000|2022-04-19 01:11:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650330690000|2022-04-19 01:11:30|1136.5|1135|1136.7|1135.2|1136.7|1135.2|1136.5|1135|2
1650330700000|2022-04-19 01:11:40|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1650330710000|2022-04-19 01:11:50|1136.6|1135.1|1136.7|1135.2|1136.7|1135.2|1136.6|1135.1|0
1650330870000|2022-04-19 01:14:30|1136.4|1135.4|1136.4|1134.9|1136.7|1135.4|1136.4|1134.9|0
1650330880000|2022-04-19 01:14:40|1136.2|1135.2|1136.2|1134.7|1136.4|1135.2|1136.2|1134.7|0
1650330900000|2022-04-19 01:15:00|1135.9|1134.9|1136.4|1134.9|1136.4|1134.9|1135.8|1134.7|0
1650331020000|2022-04-19 01:17:00|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|0
1650331040000|2022-04-19 01:17:20|1135.4|1134.4|1135.4|1134.4|1135.5|1134.5|1135.4|1134.4|1
1650331100000|2022-04-19 01:18:20|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|0
1650331110000|2022-04-19 01:18:30|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|0
1650331120000|2022-04-19 01:18:40|1135.8|1134.8|1135.4|1134.4|1135.9|1134.9|1135.4|1134.4|0
1650331130000|2022-04-19 01:18:50|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1
1650331150000|2022-04-19 01:19:10|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|0
1650331270000|2022-04-19 01:21:10|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1650331310000|2022-04-19 01:21:50|1135.4|1133.9|1136.2|1134.7|1136.2|1134.7|1135.4|1133.9|1
1650331380000|2022-04-19 01:23:00|1136|1134.5|1135.6|1134.1|1136|1134.5|1135.6|1134.1|0
1650331390000|2022-04-19 01:23:10|1135.7|1134.2|1135.9|1134.4|1135.9|1134.4|1135.7|1134.2|0
1650331400000|2022-04-19 01:23:20|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|0
1650331410000|2022-04-19 01:23:30|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|0
1650331440000|2022-04-19 01:24:00|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|0
1650331450000|2022-04-19 01:24:10|1136.1|1134.6|1135.9|1134.4|1136.1|1134.6|1135.9|1134.4|0
1650331470000|2022-04-19 01:24:30|1136|1134.5|1135.7|1134.2|1136|1134.5|1135.7|1134.2|0
1650331500000|2022-04-19 01:25:00|1136|1134.5|1135.8|1134.3|1136|1134.5|1135.8|1134.3|1
1650331550000|2022-04-19 01:25:50|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|0
1650331640000|2022-04-19 01:27:20|1136|1134.5|1136.1|1134.6|1136.1|1134.6|1136|1134.5|0
1650331680000|2022-04-19 01:28:00|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|0
1650331740000|2022-04-19 01:29:00|1135.8|1134.3|1136.1|1134.6|1136.1|1134.6|1135.8|1134.3|0
1650331810000|2022-04-19 01:30:10|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|0
1650331910000|2022-04-19 01:31:50|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|0
1650332100000|2022-04-19 01:35:00|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1
1650332110000|2022-04-19 01:35:10|1134.5|1133.9|1135.2|1133.7|1135.4|1133.9|1134.5|1133.7|1
1650332130000|2022-04-19 01:35:30|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1650332140000|2022-04-19 01:35:40|1135.2|1133.7|1135|1134.4|1135.2|1134.4|1135|1133.7|0
1650332160000|2022-04-19 01:36:00||1134||1134||1134||1134|0
1650332180000|2022-04-19 01:36:20|1135.6|1134.1|1135.7|1134.2|1135.7|1134.2|1135.6|1134.1|1
1650332200000|2022-04-19 01:36:40|1135.5|1134.9|1136.7|1135.2|1137|1135.5|1135.5|1134.9|7
1650332440000|2022-04-19 01:40:40|||||||||3
1650332450000|2022-04-19 01:40:50|1136.8|1135.3|1136.7|1135.2|1136.8|1135.3|1136.7|1135.2|0
1650332500000|2022-04-19 01:41:40|1136.8|1135.3|1136.7|1135.2|1136.8|1135.3|1136.7|1135.2|0
1650332520000|2022-04-19 01:42:00|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1
1650332530000|2022-04-19 01:42:10|1137|1135.5|1136.8|1135.3|1137|1135.5|1136.8|1135.3|0
1650332570000|2022-04-19 01:42:50|1136.9|1135.4|1136.9|1135.9|1136.9|1135.9|1136.9|1135.4|0
1650332600000|2022-04-19 01:43:20|1136.8|1136.2|1137.3|1135.8|1137.7|1136.2|1136.8|1135.8|0
1650332610000|2022-04-19 01:43:30|1137.1|1136.1|1137.4|1135.9|1137.4|1136.1|1137.1|1135.9|0
1650332620000|2022-04-19 01:43:40|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|0
1650332650000|2022-04-19 01:44:10|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1650332660000|2022-04-19 01:44:20|1137.5|1136|1137.3|1135.8|1137.5|1136|1137.3|1135.8|0
1650332680000|2022-04-19 01:44:40|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1650332700000|2022-04-19 01:45:00|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|0
1650332710000|2022-04-19 01:45:10|1137.6|1136.1|1137.4|1135.9|1137.6|1136.1|1137.4|1135.9|0
1650332740000|2022-04-19 01:45:40|1137.8|1136.3|1138.1|1136.6|1138.2|1136.8|1137.4|1136.3|8
1650332750000|2022-04-19 01:45:50|1137.6|1137|1137.7|1136.7|1137.7|1137|1137.6|1136.7|1
1650332760000|2022-04-19 01:46:00|1137.8|1136.8|1137.7|1136.7|1137.9|1137|1137.6|1136.4|0
1650332770000|2022-04-19 01:46:10|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1650332780000|2022-04-19 01:46:20|1137.7|1136.2|1137.2|1136.2|1137.7|1136.2|1137.2|1136.2|0
1650332790000|2022-04-19 01:46:30|1137.1|1136.1|1137.7|1136.2|1137.7|1136.2|1137.1|1136|5
1650332820000|2022-04-19 01:47:00|1137.6|1136.1|1137|1136|1137.6|1136.1|1137|1135.9|0
1650332830000|2022-04-19 01:47:10|1137.5||1137.5||1137.5||1137.5||0
1650332840000|2022-04-19 01:47:20|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1650332890000|2022-04-19 01:48:10|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1650332900000|2022-04-19 01:48:20|1137.9|1136.4|1138.1|1136.6|1138.1|1136.6|1137.9|1136.4|0
1650332920000|2022-04-19 01:48:40|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1650332940000|2022-04-19 01:49:00|1138.1|1136.6|1138.3|1136.8|1138.3|1136.8|1138.1|1136.6|0
1650332970000|2022-04-19 01:49:30|1137.9|1137.3|1138.3|1136.8|1138.3|1137.3|1137.9|1136.8|0
1650333020000|2022-04-19 01:50:20||1137.3||1136.8||1137.3||1136.8|0
1650333030000|2022-04-19 01:50:30|1138.2|1136.7|1138.3|1136.8|1138.3|1136.8|1138.2|1136.7|0
1650333040000|2022-04-19 01:50:40|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1650333100000|2022-04-19 01:51:40|1137.7||1137.7||1137.7||1137.7||0
1650333110000|2022-04-19 01:51:50|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1
1650333120000|2022-04-19 01:52:00|1137.7|1136.2|1137.2|1135.7|1137.7|1136.2|1137.2|1135.7|0
1650333260000|2022-04-19 01:54:20|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1650333270000|2022-04-19 01:54:30|1137.1|1136.5|1137.2|1135.7|1137.2|1136.6|1137.1|1135.7|0
1650333310000|2022-04-19 01:55:10|||||||||1
1650333360000|2022-04-19 01:56:00|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|5
1650333390000|2022-04-19 01:56:30|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|3
1650333510000|2022-04-19 01:58:30|||||||||1
1650333570000|2022-04-19 01:59:30|1137.5|1136|1137|1135.5|1137.5|1136|1137|1135.5|6
1650333580000|2022-04-19 01:59:40|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|16
1650333620000|2022-04-19 02:00:20|1137.3|1135.8|1137.3|1135.8|1137.4|1135.9|1137.3|1135.8|0
1650333630000|2022-04-19 02:00:30|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1650333650000|2022-04-19 02:00:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.2|1135.7|0
1650333660000|2022-04-19 02:01:00|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1650333770000|2022-04-19 02:02:50|||||||||1
1650333840000|2022-04-19 02:04:00|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1650333860000|2022-04-19 02:04:20|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1650333920000|2022-04-19 02:05:20||1136.2||1136.2||1136.2||1136.2|0
1650333930000|2022-04-19 02:05:30|1137|1136|1137.2|1136.2|1137.2|1136.2|1137|1136|0
1650333960000|2022-04-19 02:06:00|||||||||1
1650333970000|2022-04-19 02:06:10|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1650333980000|2022-04-19 02:06:20|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|0
1650333990000|2022-04-19 02:06:30|1137.2||1137.2||1137.2||1137.2||1
1650334020000|2022-04-19 02:07:00|1137|1136|1137|1136|1137|1136|1137|1136|0
1650334100000|2022-04-19 02:08:20|1136.6|1135.6|1136.8|1135.8|1136.8|1135.8|1136.6|1135.6|0
1650334110000|2022-04-19 02:08:30|1136.9|1135.4|1136.7|1135.7|1136.9|1135.7|1136.7|1135.4|0
1650334120000|2022-04-19 02:08:40|1136.8|1135.8|1136.9|1135.9|1136.9|1135.9|1136.8|1135.8|0
1650334190000|2022-04-19 02:09:50|1137|1135.5|1136.8|1135.8|1137|1135.8|1136.8|1135.5|0
1650334200000|2022-04-19 02:10:00|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1650334210000|2022-04-19 02:10:10|1136.8|1135.8|1136.9|1135.4|1136.9|1135.8|1136.8|1135.4|0
1650334220000|2022-04-19 02:10:20|1136.5|1135.5|1136.9|1135.4|1136.9|1135.5|1136.5|1135.4|0
1650334240000|2022-04-19 02:10:40|1136.7|1135.7|1136.6|1135.1|1136.7|1135.7|1136.3|1134.9|0
1650334250000|2022-04-19 02:10:50|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1650334260000|2022-04-19 02:11:00|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|2
1650334270000|2022-04-19 02:11:10|1136|1135|1136|1135|1136|1135.2|1135.8|1135|1
1650334310000|2022-04-19 02:11:50|1135.9|1134.9|1135.6|1135|1135.9|1135.1|1135.6|1134.9|0
1650334330000|2022-04-19 02:12:10|1135.5|1134|1135.5|1134|1135.7|1134.2|1135.2|1133.7|1
1650334340000|2022-04-19 02:12:20|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.3|1133.8|4
1650334350000|2022-04-19 02:12:30|1135.5|1134|1135.9|1134.4|1135.9|1134.7|1135.5|1134|0
1650334360000|2022-04-19 02:12:40|1136.2|1134.7|1136|1134.5|1136.2|1134.7|1136|1134.5|0
1650334380000|2022-04-19 02:13:00|1136.1|1134.6|1136.2|1134.7|1136.3|1134.8|1136.1|1134.6|0
1650334390000|2022-04-19 02:13:10|1136.3|1134.8|1136.8|1135.3|1136.8|1135.3|1136.3|1134.8|0
1650334410000|2022-04-19 02:13:30|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1650334530000|2022-04-19 02:15:30|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1650334620000|2022-04-19 02:17:00|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1
1650334760000|2022-04-19 02:19:20|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|0
1650334790000|2022-04-19 02:19:50|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|0
1650334800000|2022-04-19 02:20:00|1136.2|1135.6|1136.4|1135.4|1136.4|1135.6|1136.2|1135.4|1
1650334820000|2022-04-19 02:20:20|1136.3|1135.7|1137.6|1137|1137.6|1137|1136.3|1135.7|2
1650334840000|2022-04-19 02:20:40|1138.3|1136.8|1137.4|1135.9|1138.3|1136.8|1137.4|1135.9|3
1650334860000|2022-04-19 02:21:00|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1650334890000|2022-04-19 02:21:30|1137.1|1136.5|1137.5|1136.5|1137.5|1136.5|1137.1|1136.3|0
1650334920000|2022-04-19 02:22:00|1137.6|1137|1137.9|1136.9|1137.9|1137|1137.6|1136.9|1
1650334950000|2022-04-19 02:22:30||1137.3||1137.3||1137.3||1137.3|0
1650334960000|2022-04-19 02:22:40|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|2
1650335000000|2022-04-19 02:23:20|1138.1|1137.5|1138.2|1137.6|1138.2|1137.6|1138.1|1137.5|0
1650335010000|2022-04-19 02:23:30|1138.7|1137.7|1139.1|1137.6|1139.1|1137.7|1138.7|1137.6|2
1650335020000|2022-04-19 02:23:40|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|1138.9|1137.9|3
1650335040000|2022-04-19 02:24:00|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|0
1650335100000|2022-04-19 02:25:00|1139.1|1138.5|1139.3|1138.3|1139.3|1138.5|1139.1|1138.2|0
1650335130000|2022-04-19 02:25:30|1139.8||1139.8||1139.8||1139.8||0
1650335140000|2022-04-19 02:25:40|1139.5|1138.5|1139.4|1138.4|1139.5|1138.5|1139.4|1138.4|0
1650335150000|2022-04-19 02:25:50|1139.7|1139.1|1140.4|1138.9|1140.4|1139.3|1139.4|1138.3|15
1650335160000|2022-04-19 02:26:00|1140|1138.5|1140.2|1138.7|1140.3|1139.2|1140|1138.5|0
1650335230000|2022-04-19 02:27:10|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|2
1650335270000|2022-04-19 02:27:50|1138.6|1137.1|1138.4|1136.9|1138.6|1137.1|1138.4|1136.9|0
1650335280000|2022-04-19 02:28:00|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1650335290000|2022-04-19 02:28:10|1138|1137|1138.6|1137.1|1138.6|1137.1|1137.9|1136.9|0
1650335320000|2022-04-19 02:28:40|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|1
1650335350000|2022-04-19 02:29:10|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1650335370000|2022-04-19 02:29:30|1138|1137|1138|1137|1138|1137|1138|1137|0
1650335390000|2022-04-19 02:29:50|1137.8|1137.2|1138|1137|1138|1137.2|1137.8|1137|0
1650335410000|2022-04-19 02:30:10|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1650335460000|2022-04-19 02:31:00|1138.8|1137.3|1138.7|1137.2|1138.8|1137.3|1138.7|1137.2|0
1650335550000|2022-04-19 02:32:30|||||||||1
1650335590000|2022-04-19 02:33:10|||||||||2
1650335620000|2022-04-19 02:33:40|1138.3|1137.7|1138.5|1137|1138.8|1137.7|1138.3|1137|1
1650335750000|2022-04-19 02:35:50|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1650335770000|2022-04-19 02:36:10|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1650335800000|2022-04-19 02:36:40|1137.8|1137.2|1138.2|1137.2|1138.2|1137.2|1137.6|1137|2
1650335820000|2022-04-19 02:37:00|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|2
1650335850000|2022-04-19 02:37:30|||||||||3
1650335910000|2022-04-19 02:38:30|||||||||1
1650335920000|2022-04-19 02:38:40|||||||||1
1650335950000|2022-04-19 02:39:10|1138|1137|1137.9|1136.9|1138|1137|1137.9|1136.9|5
1650335970000|2022-04-19 02:39:30|1137.6|1137|1137.5|1136.9|1137.6|1137|1137.5|1136.9|1
1650336030000|2022-04-19 02:40:30|||||||||2
1650336040000|2022-04-19 02:40:40|||||||||3
1650336060000|2022-04-19 02:41:00|1137.4|1135.9|1137.6|1136.1|1137.6|1136.1|1137.4|1135.9|1
1650336080000|2022-04-19 02:41:20|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1650336090000|2022-04-19 02:41:30|1137.5|1136|1137.6|1136.1|1137.6|1136.1|1137.5|1136|0
1650336120000|2022-04-19 02:42:00|1137.8|1136.3|1137.6|1137|1137.8|1137|1137.6|1136.3|1
1650336130000|2022-04-19 02:42:10|1137.7|1137.1|1137.9|1136.4|1137.9|1137.1|1137.7|1136.4|1
1650336150000|2022-04-19 02:42:30|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1650336230000|2022-04-19 02:43:50|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1650336240000|2022-04-19 02:44:00|1137.8|1136.3|1137.9|1136.9|1137.9|1136.9|1137.6|1136.3|0
1650336290000|2022-04-19 02:44:50|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|0
1650336300000|2022-04-19 02:45:00|1137.7|1136.2|1137.8|1136.3|1137.8|1136.3|1137.7|1136.2|0
1650336310000|2022-04-19 02:45:10|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1650336340000|2022-04-19 02:45:40|1137.5|1136|1137.4|1135.9|1137.5|1136|1137.4|1135.9|0
1650336420000|2022-04-19 02:47:00|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1650336430000|2022-04-19 02:47:10|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1650336470000|2022-04-19 02:47:50|1137.5|1136|1137.8|1136.3|1137.8|1136.3|1137.5|1136|0
1650336540000|2022-04-19 02:49:00|1137.6|1136.1|1137.8|1136.3|1137.8|1136.3|1137.6|1136.1|1
1650336570000|2022-04-19 02:49:30|1137.9|1136.4|1137.7|1136.2|1137.9|1136.4|1137.7|1136.2|0
1650336630000|2022-04-19 02:50:30|1137.8|1136.3|1137.9|1136.4|1137.9|1136.4|1137.8|1136.3|0
1650336660000|2022-04-19 02:51:00|1137.8|1136.3|1137.7|1136.2|1137.8|1136.3|1137.7|1136.2|0
1650336670000|2022-04-19 02:51:10|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1650336680000|2022-04-19 02:51:20|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1650336710000|2022-04-19 02:51:50|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1650336760000|2022-04-19 02:52:40|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1650336960000|2022-04-19 02:56:00|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|2
1650336970000|2022-04-19 02:56:10|1138.8|1137.3|1138.8|1137.3|1139.1|1137.8|1138.8|1137.3|0
1650337000000|2022-04-19 02:56:40|1138.6|1137.6|1139.3|1137.8|1139.3|1137.8|1138.6|1137.6|0
1650337080000|2022-04-19 02:58:00|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|0
1650337090000|2022-04-19 02:58:10|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|0
1650337110000|2022-04-19 02:58:30|1139.4|1137.9|1139.3|1137.8|1139.4|1137.9|1139.3|1137.8|2
1650337140000|2022-04-19 02:59:00|1139.4|1137.9|1139.5|1138|1139.5|1138|1139.4|1137.9|0
1650337150000|2022-04-19 02:59:10|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|0
1650337180000|2022-04-19 02:59:40|1139.2|1138.2|1139.4|1137.9|1139.4|1138.3|1139.2|1137.9|3
1650337190000|2022-04-19 02:59:50|1139.5|1138|1139.4|1137.9|1139.5|1138.3|1138.7|1137.9|2
1650337210000|2022-04-19 03:00:10|1139.3|1137.8|1138.9|1137.9|1139.3|1137.9|1138.9|1137.8|0
1650337240000|2022-04-19 03:00:40|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|0
1650337300000|2022-04-19 03:01:40|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1650337320000|2022-04-19 03:02:00|1138.2|1137.6|1138.4|1136.9|1138.4|1137.6|1138.2|1136.9|0
1650337350000|2022-04-19 03:02:30|1138.2|1137.2|1138.4|1136.9|1138.4|1137.2|1138.2|1136.9|92
1650337370000|2022-04-19 03:02:50|1138.5|1137|1138.3|1137.3|1138.5|1137.3|1138.3|1137|0
1650337380000|2022-04-19 03:03:00|1138.6|1137.1|1138.4|1137.4|1138.7|1137.7|1138.3|1137.1|1
1650337390000|2022-04-19 03:03:10|1138.5|1137.9|1138.7|1137.2|1138.7|1137.9|1138.5|1137.2|0
1650337400000|2022-04-19 03:03:20|1138.4|1136.9|1138.2|1137.2|1138.4|1137.2|1138.2|1136.9|0
1650337410000|2022-04-19 03:03:30|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|0
1650337420000|2022-04-19 03:03:40|1138.5|1137|1137.7|1136.7|1138.5|1137|1137.7|1136.7|1
1650337430000|2022-04-19 03:03:50|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.7|1136.7|1
1650337470000|2022-04-19 03:04:30|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|0
1650337480000|2022-04-19 03:04:40|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1
1650337490000|2022-04-19 03:04:50|1137.1|1136.5|1138.2|1136.7|1138.2|1136.7|1137.1|1136.1|1
1650337520000|2022-04-19 03:05:20|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1650337540000|2022-04-19 03:05:40|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1650337580000|2022-04-19 03:06:20|1138.3|1136.8|1138.6|1137.1|1138.6|1137.1|1138.3|1136.8|0
1650337620000|2022-04-19 03:07:00|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|3
1650337640000|2022-04-19 03:07:20|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1650337670000|2022-04-19 03:07:50|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1650337680000|2022-04-19 03:08:00|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|0
1650337720000|2022-04-19 03:08:40|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1650337730000|2022-04-19 03:08:50|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1650337740000|2022-04-19 03:09:00|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1
1650337780000|2022-04-19 03:09:40|1137.1|1136.1|1137.1|1135.6|1137.1|1136.1|1137.1|1135.6|1
1650337800000|2022-04-19 03:10:00|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1
1650337820000|2022-04-19 03:10:20|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1650337850000|2022-04-19 03:10:50|1136|1135.4|1136.4|1135.8|1136.4|1135.8|1136|1135.4|4
1650337860000|2022-04-19 03:11:00|1136.8|1135.3|1136.6|1135.1|1136.8|1135.3|1136.6|1135.1|0
1650337870000|2022-04-19 03:11:10|1136.4|1134.9|1136.3|1134.8|1136.4|1134.9|1136.3|1134.8|0
1650337910000|2022-04-19 03:11:50|1136.4|1134.9|1136.3|1134.8|1136.4|1134.9|1136.3|1134.8|0
1650337920000|2022-04-19 03:12:00|1136.4|1134.9|1136.3|1134.8|1136.4|1134.9|1135.5|1134.8|0
1650337970000|2022-04-19 03:12:50||1135.3||1135.3||1135.3||1135.3|0
1650337980000|2022-04-19 03:13:00|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|4
1650337990000|2022-04-19 03:13:10|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1650338000000|2022-04-19 03:13:20|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1
1650338060000|2022-04-19 03:14:20|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|0
1650338070000|2022-04-19 03:14:30|1136.2|1135.2|1136.3|1134.8|1136.3|1135.2|1136.2|1134.8|1
1650338120000|2022-04-19 03:15:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650338210000|2022-04-19 03:16:50|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1650338220000|2022-04-19 03:17:00|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1650338240000|2022-04-19 03:17:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650338440000|2022-04-19 03:20:40|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1650338610000|2022-04-19 03:23:30|||||||||1
1650338620000|2022-04-19 03:23:40|||||||||1
1650338720000|2022-04-19 03:25:20|1136.5|1135|1136.4|1134.9|1136.5|1135|1136.4|1134.9|0
1650338750000|2022-04-19 03:25:50|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1650338760000|2022-04-19 03:26:00|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|0
1650338780000|2022-04-19 03:26:20|1136.2|1134.7|1136.2|1134.7|1136.2|1134.9|1135.9|1134.7|0
1650338790000|2022-04-19 03:26:30|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|0
1650338890000|2022-04-19 03:28:10|1135.6|1135|1135.8|1134.8|1135.8|1135|1135.6|1134.8|0
1650339000000|2022-04-19 03:30:00|1135.6|1135|1136.6|1135.1|1136.6|1135.1|1135.6|1134.8|0
1650339030000|2022-04-19 03:30:30|1136.7|1135.2|1136.6|1135.1|1136.8|1135.3|1136.6|1135.1|1
1650339040000|2022-04-19 03:30:40|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1650339080000|2022-04-19 03:31:20|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1650339160000|2022-04-19 03:32:40|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1650339170000|2022-04-19 03:32:50|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1650339250000|2022-04-19 03:34:10|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650339290000|2022-04-19 03:34:50|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|0
1650339320000|2022-04-19 03:35:20|||||||||1
1650339370000|2022-04-19 03:36:10|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|0
1650339400000|2022-04-19 03:36:40|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|0
1650339440000|2022-04-19 03:37:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650339460000|2022-04-19 03:37:40|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|0
1650339610000|2022-04-19 03:40:10|1135.8|1135.2|1136.3|1134.8|1136.3|1135.2|1135.8|1134.8|0
1650339730000|2022-04-19 03:42:10|||||||||1
1650339750000|2022-04-19 03:42:30|1136.6|1135.1|1136.3|1134.8|1136.6|1135.1|1136.3|1134.8|0
1650339980000|2022-04-19 03:46:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650340070000|2022-04-19 03:47:50|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1650340080000|2022-04-19 03:48:00|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|0
1650340100000|2022-04-19 03:48:20|1135.7|1135.1|1136.2|1135.2|1136.2|1135.2|1135.7|1135.1|1
1650340110000|2022-04-19 03:48:30|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|0
1650340310000|2022-04-19 03:51:50|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|0
1650340360000|2022-04-19 03:52:40|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|0
1650340390000|2022-04-19 03:53:10|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1650340410000|2022-04-19 03:53:30|1136.6|1135.1|1136.4|1134.9|1136.6|1135.1|1136.4|1134.9|0
1650340490000|2022-04-19 03:54:50|||||||||1
1650340640000|2022-04-19 03:57:20|||||||||2
1650340710000|2022-04-19 03:58:30|||||||||1
1650340790000|2022-04-19 03:59:50|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|0
1650340800000|2022-04-19 04:00:00|1136|1135|1136|1135|1136|1135|1136|1135|0
1650340810000|2022-04-19 04:00:10|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|0
1650341240000|2022-04-19 04:07:20|1135.7|1134.7|1135.7|1134.2|1135.7|1134.7|1134.3|1133.7|27
1650341250000|2022-04-19 04:07:30|1135.1|1134.5|1135.3|1134.7|1135.3|1134.7|1135.1|1134.5|0
1650341260000|2022-04-19 04:07:40|1135.4|1134.8|1135.9|1134.9|1135.9|1135|1135.4|1134.2|6
1650341270000|2022-04-19 04:07:50|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|2
1650341280000|2022-04-19 04:08:00|1135.6|1134.6|1135.8|1134.8|1135.8|1135|1135.6|1134.6|0
1650341520000|2022-04-19 04:12:00|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|0
1650341620000|2022-04-19 04:13:40|1136.3|1134.8|1136.2|1135.2|1136.4|1135.2|1136.2|1134.8|2
1650341680000|2022-04-19 04:14:40|||||||||1
1650341710000|2022-04-19 04:15:10|1136|1135.4|1136.5|1135|1136.7|1135.4|1136|1134.9|0
1650341720000|2022-04-19 04:15:20|1136.1|1135.5|1136.5|1135|1136.5|1135.5|1136.1|1135|0
1650341730000|2022-04-19 04:15:30|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1650341740000|2022-04-19 04:15:40|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1650341750000|2022-04-19 04:15:50|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1650341760000|2022-04-19 04:16:00|1137|1136.4|1136.7|1135.2|1137|1136.4|1136.7|1135.2|2
1650341780000|2022-04-19 04:16:20|1136.6|1135.1|1136.3|1134.8|1136.6|1135.1|1136.3|1134.8|0
1650341790000|2022-04-19 04:16:30|1136.4|1134.9|1136.6|1135.1|1136.6|1135.1|1136.4|1134.9|0
1650341800000|2022-04-19 04:16:40|1135.8|1135.2|1136.6|1135.1|1136.6|1135.2|1135.8|1135.1|1
1650341830000|2022-04-19 04:17:10|1136.5|1135.9|1136.8|1135.3|1136.9|1135.9|1136.5|1135.3|0
1650341840000|2022-04-19 04:17:20|1136.7|1135.7|1137.3|1135.8|1137.3|1136|1136.6|1135.7|1
1650341850000|2022-04-19 04:17:30|1137.2|1135.7|1137.1|1135.6|1137.2|1135.7|1137.1|1135.6|0
1650341860000|2022-04-19 04:17:40|1136.8|1135.8|1137.2|1135.7|1137.2|1135.9|1136.5|1135.6|0
1650341870000|2022-04-19 04:17:50|1137.3|1135.8|1137.2|1136.2|1137.3|1136.4|1137|1135.8|1
1650341880000|2022-04-19 04:18:00|1137.6|1136.1|1137.7|1136.2|1138|1136.5|1137.6|1136.1|7
1650341890000|2022-04-19 04:18:10|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|2
1650341900000|2022-04-19 04:18:20|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1650341910000|2022-04-19 04:18:30|1137.4|1136.8|1137.3|1136.7|1137.6|1136.8|1137.3|1136.6|0
1650341920000|2022-04-19 04:18:40|1137.6|1136.6|1137.8|1136.8|1138|1136.8|1137.6|1136.5|0
1650341930000|2022-04-19 04:18:50||1137.2||1136.8||1137.2||1136.8|0
1650341940000|2022-04-19 04:19:00|1137.6|1137|1137.3|1136.3|1137.6|1137|1137.3|1136.3|0
1650341950000|2022-04-19 04:19:10|1137.5|1136|1137.3|1135.8|1137.5|1136|1137.3|1135.8|0
1650341960000|2022-04-19 04:19:20|1137.2|1135.7|1136.7|1135.2|1137.2|1135.7|1136.7|1135.2|1
1650341970000|2022-04-19 04:19:30||1136.1||1135.2||1136.1||1135.2|10
1650341980000|2022-04-19 04:19:40|1137.6|1136.1|1137.6|1136.6|1137.6|1136.6|1137.6|1136.1|1
1650341990000|2022-04-19 04:19:50|1137.2|1136.2|1137.7|1136.7|1137.7|1136.7|1137.1|1135.6|0
1650342000000|2022-04-19 04:20:00|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1
1650342010000|2022-04-19 04:20:10|1137.9|1136.4|1138.2|1136.7|1138.2|1136.7|1137.9|1136.4|0
1650342020000|2022-04-19 04:20:20|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1650342030000|2022-04-19 04:20:30|1137.7|1136.7|1137.7|1136.7|1138.1|1136.7|1137.7|1136.6|0
1650342040000|2022-04-19 04:20:40|1138.1|1136.6|1137.9|1136.4|1138.2|1136.7|1137.9|1136.4|0
1650342050000|2022-04-19 04:20:50|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1650342080000|2022-04-19 04:21:20|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1650342090000|2022-04-19 04:21:30|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1650342140000|2022-04-19 04:22:20|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1650342160000|2022-04-19 04:22:40|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1650342180000|2022-04-19 04:23:00|1137.7|1136.7|1137.9|1136.4|1137.9|1136.7|1137.7|1136.4|0
1650342190000|2022-04-19 04:23:10|1138.1|1136.6|1137.9|1136.4|1138.1|1136.6|1137.9|1136.4|0
1650342210000|2022-04-19 04:23:30|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1650342230000|2022-04-19 04:23:50|1137.6|1136.6|1138.1|1136.6|1138.1|1136.6|1137.6|1136.6|0
1650342310000|2022-04-19 04:25:10|1137.9|1136.4|1138|1136.5|1138|1136.5|1137.9|1136.4|0
1650342320000|2022-04-19 04:25:20|1138.1|1136.6|1137.9|1136.4|1138.1|1136.6|1137.9|1136.4|1
1650342330000|2022-04-19 04:25:30|1138|1137.4|1138.2|1136.7|1138.2|1137.4|1137.9|1136.4|0
1650342410000|2022-04-19 04:26:50|1137.7|1137.1|1138.3|1137.7|1138.3|1137.7|1137.7|1137.1|1
1650342450000|2022-04-19 04:27:30|1138.6|1137.6|1138.8|1137.3|1138.8|1137.7|1138.6|1137.3|3
1650342460000|2022-04-19 04:27:40|1138.7|1137.2|1138.5|1137|1138.7|1137.2|1138.5|1137|1
1650342470000|2022-04-19 04:27:50|1138.1|1137.1|1138.5|1137|1138.7|1137.2|1138.1|1136.8|0
1650342480000|2022-04-19 04:28:00|1138.6|1137.1|1138.4|1136.9|1138.6|1137.1|1137.9|1136.9|0
1650342490000|2022-04-19 04:28:10|1138.3|1136.8|1138.2|1136.7|1138.3|1137.2|1138.2|1136.7|0
1650342500000|2022-04-19 04:28:20|1138.1|1136.6|1138.1|1136.6|1138.2|1136.8|1137.8|1136.6|0
1650342510000|2022-04-19 04:28:30|1137.9|1136.9|1137.9|1136.4|1138.1|1136.9|1137.9|1136.4|0
1650342520000|2022-04-19 04:28:40|1137.8|1136.3|1137.8|1136.3|1137.8|1136.7|1137.7|1136.3|0
1650342530000|2022-04-19 04:28:50|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1650342540000|2022-04-19 04:29:00|1137.8|1136.3|1137.5|1136|1137.8|1136.3|1137.3|1136|0
1650342550000|2022-04-19 04:29:10|1137.2|1136.2|1137.2|1136.2|1137.9|1136.4|1137.2|1136.2|0
1650342560000|2022-04-19 04:29:20|1137.5|1136|1137.2|1136.2|1137.5|1136.4|1137|1136|0
1650342570000|2022-04-19 04:29:30|1138.1|1136.6|1137.7|1136.2|1138.1|1136.6|1137.7|1136.2|1
1650342580000|2022-04-19 04:29:40|1137.8|1136.3|1137.7|1136.2|1137.8|1136.3|1137.7|1136.2|0
1650342610000|2022-04-19 04:30:10|1137.8|1136.3|1138.2|1136.7|1138.2|1136.7|1137.8|1136.3|0
1650342710000|2022-04-19 04:31:50|1138.3|1136.8|1138.7|1137.2|1138.7|1137.2|1138.3|1136.8|0
1650342820000|2022-04-19 04:33:40|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1650342890000|2022-04-19 04:34:50|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|0
1650342900000|2022-04-19 04:35:00|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|0
1650342910000|2022-04-19 04:35:10|1138.5|1137|1138.7|1137.2|1138.7|1137.2|1138.5|1137|0
1650342990000|2022-04-19 04:36:30|1138.3|1137.3|1138.2|1137.6|1138.3|1137.6|1138.2|1137.3|0
1650343020000|2022-04-19 04:37:00|||||||||1
1650343070000|2022-04-19 04:37:50|1138.6|1137.1|1138.7|1137.2|1138.7|1137.2|1138.6|1137.1|1
1650343090000|2022-04-19 04:38:10|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1650343130000|2022-04-19 04:38:50|||||||||1
1650343360000|2022-04-19 04:42:40|1138.8|1137.8|1138.8|1137.8|1138.9|1137.9|1138.8|1137.8|1
1650343390000|2022-04-19 04:43:10|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|0
1650343460000|2022-04-19 04:44:20|1138.6|1137.6|1138.4|1136.9|1138.6|1137.6|1138.2|1136.7|4
1650343530000|2022-04-19 04:45:30|1138.5|1137|1138.2|1137.2|1138.8|1137.8|1138.2|1137|1
1650343560000|2022-04-19 04:46:00|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|1
1650343620000|2022-04-19 04:47:00|1138.2|1137.2|1138.6|1137.1|1138.6|1137.2|1138.2|1137.1|0
1650343630000|2022-04-19 04:47:10|1138.7|1137.2|1138.3|1137.3|1138.7|1137.3|1138.3|1137.2|0
1650343690000|2022-04-19 04:48:10|1138.2|1137.2|1138.5|1137|1138.5|1137.2|1138.2|1137|0
1650343700000|2022-04-19 04:48:20|1138.2|1137.2|1138.5|1137|1138.5|1137.3|1137.9|1136.8|0
1650343760000|2022-04-19 04:49:20|1138.6|1137.1|1138.5|1137|1138.6|1137.1|1138.5|1137|0
1650343790000|2022-04-19 04:49:50|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1650343800000|2022-04-19 04:50:00|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1650343820000|2022-04-19 04:50:20|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1650343910000|2022-04-19 04:51:50|1138.2|1136.7|1138.3|1136.8|1138.3|1136.8|1138.2|1136.7|7
1650343920000|2022-04-19 04:52:00|||||||||2
1650344060000|2022-04-19 04:54:20|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|0
1650344070000|2022-04-19 04:54:30|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1650344290000|2022-04-19 04:58:10|1137.8|1136.8|1138.1|1136.6|1138.1|1136.8|1137.8|1136.6|0
1650344300000|2022-04-19 04:58:20|1138|1137|1138.5|1137|1138.5|1137|1138|1136.7|0
1650344310000|2022-04-19 04:58:30|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1
1650344330000|2022-04-19 04:58:50|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1650344400000|2022-04-19 05:00:00|1138.7|1137.2|1138.6|1137.1|1138.7|1137.2|1138.6|1137.1|0
1650344450000|2022-04-19 05:00:50|1138.2|1137.6|1138.6|1137.1|1138.6|1137.6|1138.2|1137.1|0
1650344500000|2022-04-19 05:01:40|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|0
1650344560000|2022-04-19 05:02:40|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|0
1650344580000|2022-04-19 05:03:00|1138.1|1137.5|1138.8|1137.3|1138.8|1137.5|1138.1|1137.1|2
1650344610000|2022-04-19 05:03:30|1138.6|1137.6|1138.3|1137.3|1138.6|1137.6|1138.3|1137.3|0
1650344620000|2022-04-19 05:03:40|1138.2|1137.2|1138.2|1136.7|1138.5|1137.2|1138|1136.7|0
1650344670000|2022-04-19 05:04:30|1137.8|1136.8|1137.2|1136.2|1137.8|1137|1137.2|1136.2|2
1650344680000|2022-04-19 05:04:40|1137|1136.4|1137.3|1136.3|1137.3|1136.4|1137|1136.2|0
1650344740000|2022-04-19 05:05:40|1137.5|1136|1137.2|1135.7|1137.5|1136.2|1137.2|1135.7|0
1650344750000|2022-04-19 05:05:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1650344770000|2022-04-19 05:06:10|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1650344970000|2022-04-19 05:09:30|1137.2|1136.2|1137|1136|1137.2|1136.2|1137|1135.7|0
1650344980000|2022-04-19 05:09:40|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1650344990000|2022-04-19 05:09:50|1137.3|1136|1137.5|1136|1137.5|1136|1137.3|1136|0
1650345070000|2022-04-19 05:11:10|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1650345100000|2022-04-19 05:11:40|||||||||1
1650345160000|2022-04-19 05:12:40|1137.5|1136|1137.3|1136.3|1137.5|1136.3|1137.2|1136|0
1650345170000|2022-04-19 05:12:50|1137.9|1136.4|1137.8|1136.3|1137.9|1136.4|1137.8|1136.3|1
1650345180000|2022-04-19 05:13:00|||||||||2
1650345190000|2022-04-19 05:13:10|1137.7|1136.2|1137.5|1136|1137.7|1136.2|1137.5|1136|12
1650345200000|2022-04-19 05:13:20|1137.3|1135.8|1137.2|1135.7|1137.3|1135.8|1137.2|1135.7|0
1650345230000|2022-04-19 05:13:50|1137.5|1136|1137.3|1135.8|1137.5|1136|1137.3|1135.8|1
1650345270000|2022-04-19 05:14:30|1137.1|1136.1|1136.8|1135.8|1137.1|1136.1|1136.8|1135.8|0
1650345300000|2022-04-19 05:15:00|1136.6|1136|1136.8|1135.8|1136.8|1136|1136.6|1135.8|1
1650345330000|2022-04-19 05:15:30|1136.7|1136.1|1137.3|1136.3|1137.6|1136.3|1136.7|1136.1|4
1650345340000|2022-04-19 05:15:40|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1
1650345370000|2022-04-19 05:16:10|1137.6|1136.1|1137.7|1136.2|1137.7|1136.5|1137.5|1136.1|3
1650345390000|2022-04-19 05:16:30|1137.6|1136.1|1137.3|1136.3|1137.6|1136.3|1137.3|1136|2
1650345400000|2022-04-19 05:16:40|1137.7|1136.2|1137.6|1136.1|1137.7|1136.2|1137.6|1136.1|1
1650345430000|2022-04-19 05:17:10|1137|1136|1137.2|1135.7|1137.2|1136|1137|1135.7|0
1650345440000|2022-04-19 05:17:20|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1650345470000|2022-04-19 05:17:50|||||||||1
1650345480000|2022-04-19 05:18:00|1137|1136|1136.8|1136.2|1137|1136.2|1136.8|1136|0
1650345510000|2022-04-19 05:18:30|||||||||2
1650345520000|2022-04-19 05:18:40|1137.6|1136.1|1137.5|1136.5|1137.6|1136.5|1137.5|1136.1|0
1650345540000|2022-04-19 05:19:00|||||||||1
1650345560000|2022-04-19 05:19:20|1137.7|1136.2|1137.7|1136.2|1137.7|1136.5|1137.3|1136.2|0
1650345570000|2022-04-19 05:19:30|1137.6|1136.1|1137.5|1136.5|1137.6|1136.8|1137.2|1136.1|0
1650345580000|2022-04-19 05:19:40|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1650345590000|2022-04-19 05:19:50|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1650345600000|2022-04-19 05:20:00|||||||||1
1650345700000|2022-04-19 05:21:40|1137|1136.4|1137.5|1136.5|1137.5|1136.5|1137|1136.4|2
1650345710000|2022-04-19 05:21:50|1137.1|1136.2|1137.5|1136.5|1137.7|1136.5|1137.1|1136.2|2
1650345730000|2022-04-19 05:22:10||1136||1136||1136||1136|0
1650345740000|2022-04-19 05:22:20|1137.2|1136.2|1137.1|1136.1|1137.2|1136.2|1137.1|1136.1|0
1650345760000|2022-04-19 05:22:40|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|1137.3|1136.7|1
1650345770000|2022-04-19 05:22:50|1137.8|1136.3|1137.7|1136.2|1137.8|1136.5|1137.5|1136.2|7
1650345870000|2022-04-19 05:24:30|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|0
1650345880000|2022-04-19 05:24:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1650345890000|2022-04-19 05:24:50|1137.2|1136.2|1137.5|1136|1137.5|1136.2|1137.2|1136|0
1650345910000|2022-04-19 05:25:10|||||||||1
1650345970000|2022-04-19 05:26:10|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1650346030000|2022-04-19 05:27:10|1136.9|1136.3|1136.8|1136.2|1136.9|1136.3|1136.8|1136.2|0
1650346140000|2022-04-19 05:29:00|1137.2|1136.1|1137.6|1136.1|1137.6|1136.1|1137.2|1136.1|1
1650346180000|2022-04-19 05:29:40|1137.1||1137.1||1137.1||1137.1||0
1650346200000|2022-04-19 05:30:00|1136.9|1136.3|1137|1135.5|1137.1|1136.3|1136.5|1135|1
1650346210000|2022-04-19 05:30:10|1136.7|1135.7|1136.6|1135.6|1136.7|1135.7|1136.6|1135.6|1
1650346240000|2022-04-19 05:30:40|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|1
1650346250000|2022-04-19 05:30:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1650346270000|2022-04-19 05:31:10|1137.5|1136|1137.3|1135.8|1137.5|1136|1137.3|1135.8|0
1650346300000|2022-04-19 05:31:40|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1650346370000|2022-04-19 05:32:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1650346400000|2022-04-19 05:33:20|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|2
1650346410000|2022-04-19 05:33:30|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|0
1650346430000|2022-04-19 05:33:50|1136.8|1135.3|1136.7|1135.2|1136.8|1135.3|1136.7|1135.2|3
1650346440000|2022-04-19 05:34:00|1136.5|1135.5|1136.5|1135|1136.5|1135.5|1136.2|1135|0
1650346450000|2022-04-19 05:34:10|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1650346460000|2022-04-19 05:34:20|1136|1135.4|1136.8|1135.3|1136.8|1135.4|1136|1135|0
1650346470000|2022-04-19 05:34:30|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|0
1650346480000|2022-04-19 05:34:40|1136.7|1135.2|1137.1|1135.6|1137.1|1135.6|1136.7|1135.2|1
1650346560000|2022-04-19 05:36:00|1137|1135.5|1137.1|1135.6|1137.1|1135.6|1137|1135.5|0
1650346580000|2022-04-19 05:36:20|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|0
1650346620000|2022-04-19 05:37:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|0
1650346630000|2022-04-19 05:37:10|1137|1136|1136.8|1135.8|1137|1136|1136.8|1135.8|0
1650346710000|2022-04-19 05:38:30|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|0
1650346720000|2022-04-19 05:38:40|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|0
1650346750000|2022-04-19 05:39:10|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1650346760000|2022-04-19 05:39:20|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1650346780000|2022-04-19 05:39:40|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1650346830000|2022-04-19 05:40:30|1137|1136.4|1137.2|1136.2|1137.2|1136.4|1137|1136.1|0
1650346920000|2022-04-19 05:42:00|1137.4|1135.9|1137.3|1135.8|1137.4|1135.9|1137.3|1135.8|0
1650346930000|2022-04-19 05:42:10|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1650347000000|2022-04-19 05:43:20|1137|1136.2|1137|1136.4|1137|1136.4|1137|1136.2|0
1650347010000|2022-04-19 05:43:30|1137.1|1136.5|1137.1|1136.5|1137.3|1136.5|1137.1|1136.2|0
1650347070000|2022-04-19 05:44:30|1137.7|1136.2|1138.3|1136.8|1138.3|1137|1137.6|1136.2|2
1650347080000|2022-04-19 05:44:40|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1650347110000|2022-04-19 05:45:10|1139.1|1137.6|1138.7|1137.2|1139.1|1137.6|1138.2|1137.2|1
1650347120000|2022-04-19 05:45:20|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1650347220000|2022-04-19 05:47:00|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1
1650347230000|2022-04-19 05:47:10||1137.2||1137.2||1137.2||1137.2|0
1650347290000|2022-04-19 05:48:10|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|0
1650347310000|2022-04-19 05:48:30|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1650347320000|2022-04-19 05:48:40|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|0
1650347330000|2022-04-19 05:48:50|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|0
1650347340000|2022-04-19 05:49:00|1138.6|1137.6|1138.7|1137.7|1138.7|1137.7|1138.6|1137.6|0
1650347390000|2022-04-19 05:49:50|||||||||1
1650347410000|2022-04-19 05:50:10|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1650347470000|2022-04-19 05:51:10|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|1138.7|1137.7|0
1650347480000|2022-04-19 05:51:20|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1650347500000|2022-04-19 05:51:40|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1650347550000|2022-04-19 05:52:30|1139|1137.5|1138.7|1137.7|1139|1137.7|1138.7|1137.5|0
1650347590000|2022-04-19 05:53:10|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1650347600000|2022-04-19 05:53:20|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|0
1650347620000|2022-04-19 05:53:40|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|0
1650347630000|2022-04-19 05:53:50|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|1139.1|1138.1|0
1650347640000|2022-04-19 05:54:00|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|0
1650347650000|2022-04-19 05:54:10|1139.3|1137.8|1139.4|1137.9|1139.4|1138.2|1139.2|1137.8|0
1650347660000|2022-04-19 05:54:20|1139.3|1138.3|1139.3|1137.8|1139.4|1138.3|1139.3|1137.8|0
1650347680000|2022-04-19 05:54:40|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1139.2|1138.2|1
1650347720000|2022-04-19 05:55:20|1139.4|1137.9|1139.2|1138.2|1139.4|1138.2|1139.2|1137.9|1
1650347780000|2022-04-19 05:56:20|1139.5|1138.5|1140.8|1139.3|1140.8|1139.3|1139.5|1138.5|14
1650347790000|2022-04-19 05:56:30|||||||||4
1650347840000|2022-04-19 05:57:20|1141.2|1139.7|1141.1|1139.6|1141.2|1139.7|1141.1|1139.6|6
1650347860000|2022-04-19 05:57:40|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|0
1650347880000|2022-04-19 05:58:00|1141.1|1139.6|1140.9|1139.4|1141.1|1139.6|1140.9|1139.4|0
1650347890000|2022-04-19 05:58:10|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.6|1139.1|0
1650347900000|2022-04-19 05:58:20|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650347910000|2022-04-19 05:58:30|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|2
1650347930000|2022-04-19 05:58:50|1140.5|1139|1140.1|1138.6|1140.5|1139|1140.1|1138.6|0
1650347950000|2022-04-19 05:59:10|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650348010000|2022-04-19 06:00:10|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1650348030000|2022-04-19 06:00:30|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650348040000|2022-04-19 06:00:40|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1650348260000|2022-04-19 06:04:20|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650348270000|2022-04-19 06:04:30|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|0
1650348300000|2022-04-19 06:05:00|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650348320000|2022-04-19 06:05:20|1139.9|1138.4|1140.5|1139|1140.5|1139|1139.9|1138.4|0
1650348360000|2022-04-19 06:06:00|1140.7|1139.2|1140.6|1139.1|1140.7|1139.2|1140.6|1139.1|0
1650348420000|2022-04-19 06:07:00|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1650348430000|2022-04-19 06:07:10|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650348480000|2022-04-19 06:08:00|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1650348490000|2022-04-19 06:08:10|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650348540000|2022-04-19 06:09:00|1140.7|1139.2|1140.6|1139.1|1140.7|1139.2|1140.6|1139.1|0
1650348550000|2022-04-19 06:09:10|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1650348560000|2022-04-19 06:09:20|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650348570000|2022-04-19 06:09:30|1140.4|1139.4|1140.6|1139.1|1140.9|1139.4|1140.4|1139.1|0
1650348590000|2022-04-19 06:09:50|1140.5|1139|1140.2|1138.7|1140.5|1139|1140.2|1138.7|0
1650348600000|2022-04-19 06:10:00|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1650348620000|2022-04-19 06:10:20|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|2
1650348630000|2022-04-19 06:10:30|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1650348650000|2022-04-19 06:10:50|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|0
1650348660000|2022-04-19 06:11:00|1140.4|1138.9|1140.2|1138.7|1140.4|1138.9|1140.2|1138.7|0
1650348680000|2022-04-19 06:11:20||1139.2||1139.2||1139.2||1139.2|0
1650348690000|2022-04-19 06:11:30|1140|1139|1140.4|1138.9|1140.4|1139.1|1140|1138.9|0
1650348700000|2022-04-19 06:11:40|1140.1|1139.1|1140|1139|1140.1|1139.1|1140|1139|0
1650348710000|2022-04-19 06:11:50|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1650348720000|2022-04-19 06:12:00|1140|1139|1140|1139|1140|1139|1140|1139|1
1650348740000|2022-04-19 06:12:20|1140.2|1138.7|1140|1138.5|1140.2|1138.7|1139.7|1138.2|9
1650348780000|2022-04-19 06:13:00|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|0
1650348830000|2022-04-19 06:13:50|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|0
1650348850000|2022-04-19 06:14:10|1140.1|1138.6|1140|1138.5|1140.1|1138.6|1140|1138.5|0
1650348960000|2022-04-19 06:16:00|1139.9|1138.4|1139.8|1138.3|1139.9|1138.6|1139.6|1138.3|0
1650348970000|2022-04-19 06:16:10|1139.9|1138.4|1140|1138.5|1140|1138.5|1139.9|1138.4|0
1650349010000|2022-04-19 06:16:50|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1650349070000|2022-04-19 06:17:50|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650349080000|2022-04-19 06:18:00|1140.3|1138.8|1140.1|1138.6|1140.3|1138.8|1140.1|1138.6|0
1650349140000|2022-04-19 06:19:00|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|0
1650349150000|2022-04-19 06:19:10|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1
1650349220000|2022-04-19 06:20:20|1139|1138.4|1140.1|1138.6|1140.1|1138.6|1139|1138.4|0
1650349320000|2022-04-19 06:22:00|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1
1650349330000|2022-04-19 06:22:10|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|0
1650349430000|2022-04-19 06:23:50|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|0
1650349440000|2022-04-19 06:24:00|1139.7|1138.7|1140.7|1139.2|1140.7|1139.8|1139.7|1138.7|1
1650349450000|2022-04-19 06:24:10|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|0
1650349460000|2022-04-19 06:24:20|1140.4|1139.8|1141.2|1139.7|1141.4|1140.6|1140.4|1139.7|7
1650349490000|2022-04-19 06:24:50|1141|1140|1142.1|1141.1|1142.2|1141.1|1141|1140|0
1650349500000|2022-04-19 06:25:00|1142|1141|1142.4|1141.4|1142.6|1142|1142|1141|18
1650349520000|2022-04-19 06:25:20|1142.5|1141.9|1142.3|1141.3|1142.5|1141.9|1142.3|1141.3|2
1650349540000|2022-04-19 06:25:40|1142.6|1141.1|1142.4|1140.9|1142.6|1141.1|1142.4|1140.9|0
1650349590000|2022-04-19 06:26:30|1141.9|1140.4|1141.7|1140.2|1141.9|1140.4|1141.7|1140.2|1
1650349620000|2022-04-19 06:27:00|1140.5|1139.9|1141|1140|1141.5|1140.1|1140.5|1139.9|2
1650349630000|2022-04-19 06:27:10|1141.2|1139.7|1141|1139.5|1141.2|1140|1141|1139.5|0
1650349640000|2022-04-19 06:27:20|1140.9|1139.4|1140.8|1139.8|1140.9|1139.8|1140.8|1139.4|0
1650349670000|2022-04-19 06:27:50|1141.1|1139.6|1140.6|1139.6|1141.1|1139.6|1140.5|1139.2|0
1650349690000|2022-04-19 06:28:10|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|0
1650349710000|2022-04-19 06:28:30|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|0
1650349720000|2022-04-19 06:28:40|1140.6|1140|1140.6|1140|1140.6|1140|1140.6|1140|0
1650349740000|2022-04-19 06:29:00|1140.5|1139.9|1140.4|1139.8|1140.7|1139.9|1140.4|1139.7|0
1650349750000|2022-04-19 06:29:10|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|1140.2|1139.6|0
1650349770000|2022-04-19 06:29:30|1140.3|1139.3|1140.4|1138.9|1140.4|1139.3|1140.3|1138.9|0
1650349800000|2022-04-19 06:30:00|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|0
1650349810000|2022-04-19 06:30:10|1140|1139|1140.1|1139.1|1140.1|1139.1|1140|1139|0
1650349830000|2022-04-19 06:30:30|1140|1139|1140.1|1139.1|1140.1|1139.1|1140|1139|0
1650349850000|2022-04-19 06:30:50|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|4
1650349880000|2022-04-19 06:31:20|1140.5|1139.9|1140.9|1139.4|1140.9|1139.9|1140.5|1139.4|0
1650349890000|2022-04-19 06:31:30|1141.1|1139.6|1140.8|1139.8|1141.1|1139.8|1140.8|1139.6|0
1650349910000|2022-04-19 06:31:50|1140.7|1140.1|1140.9|1140.3|1140.9|1140.3|1140.7|1140.1|0
1650349920000|2022-04-19 06:32:00|1141.8|1140.6|1141.6|1140.1|1141.8|1140.6|1141.6|1140.1|7
1650349930000|2022-04-19 06:32:10|1141.7|1140.2|1141.3|1139.8|1141.7|1140.2|1141.3|1139.8|1
1650350030000|2022-04-19 06:33:50|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|0
1650350090000|2022-04-19 06:34:50|||||||||2
1650350130000|2022-04-19 06:35:30|1141.1|1139.6|1141.2|1139.7|1141.2|1139.7|1141.1|1139.6|1
1650350140000|2022-04-19 06:35:40|1141.1|1139.6|1140.7|1139.7|1141.1|1139.7|1140.6|1139.4|2
1650350160000|2022-04-19 06:36:00|1140.6|1140|1141.2|1139.7|1141.2|1140|1140.6|1139.7|1
1650350170000|2022-04-19 06:36:10|1141.1|1140.1|1140.9|1139.9|1141.1|1140.1|1140.9|1139.9|2
1650350180000|2022-04-19 06:36:20|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|0
1650350190000|2022-04-19 06:36:30|1140.6||1140.6||1140.6||1140.6||0
1650350220000|2022-04-19 06:37:00|1140.8|1139.8|1141.1|1139.6|1141.2|1139.8|1140.8|1139.6|0
1650350230000|2022-04-19 06:37:10|1141.2|1139.7|1141.2|1139.7|1141.6|1140.1|1141.2|1139.7|1
1650350250000|2022-04-19 06:37:30|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|0
1650350260000|2022-04-19 06:37:40|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|0
1650350280000|2022-04-19 06:38:00|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|0
1650350290000|2022-04-19 06:38:10|1141.4|1140.4|1141.4|1140.4|1141.4|1140.4|1141.4|1140.4|0
1650350300000|2022-04-19 06:38:20|1141.7|1140.2|1141.2|1140.2|1141.7|1140.2|1141.2|1140.2|0
1650350310000|2022-04-19 06:38:30|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|0
1650350370000|2022-04-19 06:39:30|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1650350400000|2022-04-19 06:40:00|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|0
1650350410000|2022-04-19 06:40:10|1140.9|1139.4|1140.7|1139.7|1140.9|1139.7|1140.7|1139.4|0
1650350420000|2022-04-19 06:40:20|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1650350440000|2022-04-19 06:40:40|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|0
1650350590000|2022-04-19 06:43:10|1140.9|1139.4|1140.6|1140|1140.9|1140|1140.6|1139.4|0
1650350600000|2022-04-19 06:43:20|1140.7|1140.1|1141.6|1140.1|1141.6|1140.1|1140.7|1140.1|2
1650350610000|2022-04-19 06:43:30|1141.3|1140.3|1140.6|1139.6|1141.3|1140.3|1140.6|1139.6|4
1650350620000|2022-04-19 06:43:40|1140.8|1139.3|1140.9|1139.4|1141.1|1139.7|1140.7|1139.3|0
1650350630000|2022-04-19 06:43:50|1140.8|1139.8|1141.1|1139.6|1141.1|1139.8|1140.8|1139.6|0
1650350640000|2022-04-19 06:44:00|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1650350700000|2022-04-19 06:45:00|1140.4|1138.9|1140.3|1138.8|1140.5|1139|1140.3|1138.8|2
1650350750000|2022-04-19 06:45:50|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|0
1650350760000|2022-04-19 06:46:00|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|0
1650350820000|2022-04-19 06:47:00|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|0
1650350830000|2022-04-19 06:47:10|1140.1|1139.1|1140.3|1138.8|1140.3|1139.1|1140.1|1138.8|0
1650350840000|2022-04-19 06:47:20|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650350860000|2022-04-19 06:47:40|1139.9|1138.9|1139.9|1138.4|1139.9|1138.9|1139.8|1138.4|0
1650350880000|2022-04-19 06:48:00|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|0
1650350940000|2022-04-19 06:49:00|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|0
1650351010000|2022-04-19 06:50:10|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|0
1650351020000|2022-04-19 06:50:20|1139.5|1138.9|1140.1|1139.1|1140.1|1139.1|1139.5|1138.9|2
1650351050000|2022-04-19 06:50:50|1140.2|1139.2|1140.1|1139.1|1140.2|1139.2|1140.1|1139.1|0
1650351060000|2022-04-19 06:51:00|1139.9|1139.3|1140|1139|1140.1|1139.3|1139.9|1139|0
1650351070000|2022-04-19 06:51:10|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|0
1650351090000|2022-04-19 06:51:30|1140|1139|1140.3|1138.8|1140.3|1139|1140|1138.8|0
1650351100000|2022-04-19 06:51:40|1140.2|1138.7|1140.4|1138.9|1140.4|1138.9|1140.2|1138.7|0
1650351120000|2022-04-19 06:52:00|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|1140.2|1139.2|0
1650351130000|2022-04-19 06:52:10|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|1140.1|1139.1|0
1650351140000|2022-04-19 06:52:20|1140|1139|1140.3|1138.8|1140.3|1139.1|1140|1138.7|0
1650351150000|2022-04-19 06:52:30|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650351170000|2022-04-19 06:52:50|1139.9|1138.9|1140.1|1139.1|1140.1|1139.1|1139.8|1138.8|0
1650351180000|2022-04-19 06:53:00|1140.3|1138.8|1140.2|1138.7|1140.3|1139.2|1140|1138.7|0
1650351210000|2022-04-19 06:53:30|1140|1139|1140.1|1139.1|1140.1|1139.1|1140|1139|0
1650351230000|2022-04-19 06:53:50|1139.9|1139.3|1140.2|1138.7|1140.2|1139.3|1139.9|1138.7|3
1650351240000|2022-04-19 06:54:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|0
1650351300000|2022-04-19 06:55:00|1139.9|1139.3|1140.1|1139.1|1140.1|1139.3|1139.9|1139.1|1
1650351350000|2022-04-19 06:55:50|1140.3|1138.8|1140.4|1139.4|1140.4|1139.4|1140.2|1138.8|0
1650351360000|2022-04-19 06:56:00|1140.7|1139.2|1140.6|1139.1|1140.9|1139.4|1140.4|1138.9|0
1650351380000|2022-04-19 06:56:20|1140.4|1138.9|1140.4|1138.9|1140.4|1139.1|1140|1138.9|0
1650351390000|2022-04-19 06:56:30|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650351440000|2022-04-19 06:57:20|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1650351460000|2022-04-19 06:57:40|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650351490000|2022-04-19 06:58:10|1140.4|1138.9|1140.6|1139.1|1140.6|1139.1|1140.4|1138.9|1
1650351510000|2022-04-19 06:58:30|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1650351520000|2022-04-19 06:58:40|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650351530000|2022-04-19 06:58:50|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1650351540000|2022-04-19 06:59:00|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.4|1138.9|0
1650351550000|2022-04-19 06:59:10|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1650351570000|2022-04-19 06:59:30|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1650351590000|2022-04-19 06:59:50|1140.4|1138.9|1140.6|1139.1|1140.6|1139.1|1140.4|1138.9|0
1650351600000|2022-04-19 07:00:00|1140.4|1138.9|1139.9|1138.9|1140.6|1139.1|1139.9|1138.9|2
1650351610000|2022-04-19 07:00:10|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650351620000|2022-04-19 07:00:20|1140.3|1138.8|1140.2|1138.7|1140.3|1138.8|1140.2|1138.7|1
1650351630000|2022-04-19 07:00:30|1140.3|1138.8|1140.2|1138.7|1140.3|1138.8|1140.2|1138.7|0
1650351640000|2022-04-19 07:00:40|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|0
1650351650000|2022-04-19 07:00:50|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650351660000|2022-04-19 07:01:00|||||||||1
1650351670000|2022-04-19 07:01:10|1139.9|1138.9|1139.8|1138.8|1139.9|1138.9|1139.8|1138.8|0
1650351680000|2022-04-19 07:01:20|1140.3|1138.9|1140.6|1139.1|1140.6|1139.1|1140.3|1138.9|0
1650351690000|2022-04-19 07:01:30|1140.4|1138.9|1140.2|1138.7|1140.4|1138.9|1140.2|1138.7|0
1650351700000|2022-04-19 07:01:40|1140.4|1138.9|1140.3|1138.8|1140.4|1138.9|1140.3|1138.8|0
1650351730000|2022-04-19 07:02:10|1140.2|1138.7|1140.3|1138.8|1140.3|1138.8|1140.2|1138.7|0
1650351750000|2022-04-19 07:02:30|1140.1|1139.1|1140.3|1138.8|1140.3|1139.1|1140.1|1138.8|0
1650351780000|2022-04-19 07:03:00|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650351790000|2022-04-19 07:03:10|1139.7|1139.1|1139.2|1138.6|1139.7|1139.1|1139.2|1138.6|0
1650351830000|2022-04-19 07:03:50|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|0
1650351900000|2022-04-19 07:05:00|1139.4|1138.4|1139.1|1138.1|1139.4|1138.4|1139.1|1138.1|3
1650351920000|2022-04-19 07:05:20|1138.9|1138.3|1140.1|1138.6|1140.2|1139.3|1138.9|1138.3|7
1650351930000|2022-04-19 07:05:30|1139.6|1138.5|1139.5|1138.5|1139.6|1138.5|1139.5|1138.5|0
1650351940000|2022-04-19 07:05:40|1139.1|1138.6|1139.6|1138.6|1139.6|1138.6|1139.1|1138.5|0
1650352000000|2022-04-19 07:06:40|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|0
1650352060000|2022-04-19 07:07:40|1139.2|1138.6|1140.1|1139.1|1140.1|1139.1|1139.2|1138.6|4
1650352070000|2022-04-19 07:07:50|1140.2|1139.2|1139.9|1139.3|1140.2|1139.3|1139.9|1139.2|0
1650352100000|2022-04-19 07:08:20|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1
1650352110000|2022-04-19 07:08:30|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1650352290000|2022-04-19 07:11:30|1139.9|1138.9|1139.9|1139.3|1140|1139.3|1139.8|1138.9|0
1650352370000|2022-04-19 07:12:50|1140.2|1139.6|1140.4|1139.8|1140.4|1139.8|1140.2|1139.6|0
1650352380000|2022-04-19 07:13:00|1140.5|1139.9|1140.6|1140|1141.1|1140.2|1140.5|1139.6|2
1650352390000|2022-04-19 07:13:10|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|0
1650352400000|2022-04-19 07:13:20|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|0
1650352420000|2022-04-19 07:13:40|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|0
1650352430000|2022-04-19 07:13:50|1140.7|1139.7|1141.1|1139.6|1141.1|1139.7|1140.7|1139.5|0
1650352450000|2022-04-19 07:14:10|1141.3|1139.8|1141.7|1140.2|1141.7|1140.2|1141.3|1139.8|0
1650352460000|2022-04-19 07:14:20|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|0
1650352480000|2022-04-19 07:14:40|1142|1140.3|1142|1140.5|1142|1140.5|1141.7|1140.2|2
1650352490000|2022-04-19 07:14:50|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|0
1650352550000|2022-04-19 07:15:50|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|0
1650352570000|2022-04-19 07:16:10|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|0
1650352600000|2022-04-19 07:16:40|1141.4|1140.9|1141.5|1140.5|1141.5|1140.9|1141.4|1140.5|14
1650352640000|2022-04-19 07:17:20|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|1141.6|1140.6|0
1650352650000|2022-04-19 07:17:30|1141.4|1140.8|1141.5|1140.9|1141.5|1140.9|1141.4|1140.8|1
1650352680000|2022-04-19 07:18:00|1141.3|1140.7|1141.5|1140.5|1141.5|1140.7|1141.3|1140.5|0
1650352690000|2022-04-19 07:18:10|1141.6|1140.6|1141.5|1140.5|1141.6|1140.6|1141.5|1140.5|0
1650352700000|2022-04-19 07:18:20|1141.3|1140.7|1141.1|1140.1|1141.3|1140.7|1140.8|1140|1
1650352710000|2022-04-19 07:18:30|1141.4|1139.9|1141.6|1140.1|1141.6|1140.1|1141.4|1139.9|0
1650352740000|2022-04-19 07:19:00|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|0
1650352760000|2022-04-19 07:19:20|1141.5|1140.5|1141.4|1140.4|1141.5|1140.5|1141.4|1140.4|0
1650352770000|2022-04-19 07:19:30|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|1141.1|1140.1|0
1650352800000|2022-04-19 07:20:00|1141.3|1139.8|1141|1140|1141.3|1140|1141|1139.8|0
1650352810000|2022-04-19 07:20:10|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|0
1650352890000|2022-04-19 07:21:30|1140.9|1139.9|1140.7|1139.2|1140.9|1139.9|1140.6|1139.1|1
1650352900000|2022-04-19 07:21:40|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|0
1650352920000|2022-04-19 07:22:00|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|1140.6|1139.6|0
1650352970000|2022-04-19 07:22:50|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|0
1650352980000|2022-04-19 07:23:00|1140.7|1139.7|1140.6|1139.6|1140.7|1139.7|1140.6|1139.6|2
1650352990000|2022-04-19 07:23:10|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1650353000000|2022-04-19 07:23:20|1139.9|1138.9|1140|1138.5|1140|1138.9|1139.8|1138.5|0
1650353010000|2022-04-19 07:23:30|1139.7|1138.7|1139.7|1138.7|1140.2|1138.9|1139.7|1138.5|1
1650353030000|2022-04-19 07:23:50|1139.8|1138.8|1140|1138.5|1140|1138.9|1139.8|1138.5|0
1650353090000|2022-04-19 07:24:50|1139.7|1138.7|1140|1138.5|1140|1138.7|1139.7|1138.5|0
1650353100000|2022-04-19 07:25:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|0
1650353120000|2022-04-19 07:25:20|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|0
1650353140000|2022-04-19 07:25:40|1139.3|1138.7|1139.2|1138.2|1139.3|1138.7|1139.2|1137.8|0
1650353150000|2022-04-19 07:25:50|1139.3|1137.8|1139.2|1138.2|1139.3|1138.2|1139.2|1137.8|0
1650353160000|2022-04-19 07:26:00|1139.3|1137.8|1139.3|1137.8|1139.3|1138.2|1139.2|1137.8|0
1650353190000|2022-04-19 07:26:30|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|0
1650353210000|2022-04-19 07:26:50|1139|1137.5|1138.7|1137.2|1139|1137.5|1138.7|1137.2|0
1650353220000|2022-04-19 07:27:00|1138.6|1137.1|1138.5|1137|1138.7|1137.2|1138.3|1136.8|1
1650353230000|2022-04-19 07:27:10|1138.2|1137.2|1138.1|1137.1|1138.2|1137.2|1138.1|1137.1|0
1650353240000|2022-04-19 07:27:20|1137.7|1136.2|1137.8|1136.3|1137.8|1136.3|1137.7|1136.2|0
1650353250000|2022-04-19 07:27:30|1137.3|1136.4|1137.4|1136.4|1137.4|1136.4|1137.3|1136.4|0
1650353260000|2022-04-19 07:27:40|1137.3|1136.3|1136.5|1135.5|1137.3|1136.3|1136.5|1135.2|3
1650353270000|2022-04-19 07:27:50|1136.7|1135.2|1137.7|1136.7|1137.8|1137|1136.3|1135.1|6
1650353280000|2022-04-19 07:28:00|1137.5|1136.9|1137.3|1136.3|1137.5|1136.9|1137.3|1136.3|0
1650353290000|2022-04-19 07:28:10|1137.1|1136.5|1137.2|1135.7|1137.3|1136.5|1137.1|1135.7|0
1650353300000|2022-04-19 07:28:20|1137.1|1136.5|1137.3|1136.3|1137.3|1136.5|1137.1|1136.3|0
1650353320000|2022-04-19 07:28:40||1136.7||1136.3||1136.7||1136.3|0
1650353340000|2022-04-19 07:29:00|1137|1136.4|1137|1135.5|1137.4|1136.4|1137|1135.5|0
1650353360000|2022-04-19 07:29:20|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1
1650353370000|2022-04-19 07:29:30|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1650353400000|2022-04-19 07:30:00|1136.3|1135.3|1136.4|1135.4|1136.4|1135.4|1136.3|1135.3|0
1650353450000|2022-04-19 07:30:50|1136.6|1135.8|1136.9|1135.9|1137.2|1136.2|1136.6|1135.2|11
1650353460000|2022-04-19 07:31:00|1137.2|1135.7|1136.9|1135.4|1137.2|1135.7|1136.6|1135.2|0
1650353470000|2022-04-19 07:31:10|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1650353480000|2022-04-19 07:31:20|1136.7|1135.2|1136.7|1135.2|1136.8|1135.3|1136.7|1135.2|0
1650353490000|2022-04-19 07:31:30|1137.4|1135.9|1137.3|1136.3|1137.4|1136.3|1137.2|1135.9|4
1650353500000|2022-04-19 07:31:40|1137.6|1136.1|1137.4|1136.4|1137.8|1136.4|1137.4|1136.1|0
1650353510000|2022-04-19 07:31:50|1137.3|1136.3|1137.4|1136.4|1137.4|1136.4|1137.3|1136.3|0
1650353520000|2022-04-19 07:32:00|1137.3|1136.3|1137.2|1136.2|1137.3|1136.3|1137.2|1136.2|0
1650353540000|2022-04-19 07:32:20|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1
1650353580000|2022-04-19 07:33:00|1137.4|1136.4|1137.8|1136.3|1137.8|1136.6|1137.2|1136.3|10
1650353610000|2022-04-19 07:33:30|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1650353640000|2022-04-19 07:34:00|1137.8|1136.3|1137.8|1136.3|1137.9|1136.7|1137.6|1136.3|0
1650353650000|2022-04-19 07:34:10|1137.5|1136.5|1137.4|1136.4|1137.5|1136.5|1137.4|1136.4|0
1650353660000|2022-04-19 07:34:20|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1650353670000|2022-04-19 07:34:30|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|0
1650353680000|2022-04-19 07:34:40|1136.9|1135.9|1136.7|1135.7|1136.9|1135.9|1136.7|1135.7|1
1650353690000|2022-04-19 07:34:50|1136.6|1135.6|1136.4|1135.4|1136.7|1135.7|1136.4|1135.4|0
1650353710000|2022-04-19 07:35:10|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1650353750000|2022-04-19 07:35:50|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|1136.4|1135.4|0
1650353780000|2022-04-19 07:36:20|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1650353790000|2022-04-19 07:36:30|1136.3|1135.3|1136.4|1135.4|1136.4|1135.4|1136.3|1135.3|0
1650353800000|2022-04-19 07:36:40|1136.5|1135.5|1136.6|1135.1|1136.8|1135.5|1136.5|1135.1|0
1650353830000|2022-04-19 07:37:10|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1650353860000|2022-04-19 07:37:40|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|0
1650353880000|2022-04-19 07:38:00|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1650353910000|2022-04-19 07:38:30|1136.3|1135.3|1136.5|1135|1136.5|1135.3|1136.3|1135|0
1650353940000|2022-04-19 07:39:00|1136.3|1135.3|1136.3|1135.3|1136.6|1135.3|1136.3|1135.1|0
1650353950000|2022-04-19 07:39:10|1136.6|1135.1|1135.6|1134.1|1136.6|1135.1|1135.3|1134.1|3
1650353960000|2022-04-19 07:39:20|1135.1|1134.2|1135.2|1134.2|1135.2|1134.2|1135.1|1134.2|0
1650353970000|2022-04-19 07:39:30|1134.8|1133.7|1134.8|1133.8|1134.8|1133.8|1134.8|1133.7|0
1650353990000|2022-04-19 07:39:50|1134.7|1133.7|1134.3|1132.8|1134.7|1133.7|1134.3|1132.8|4
1650354010000|2022-04-19 07:40:10|1133.7|1132.7|1134.1|1133.1|1134.1|1133.1|1133.7|1132.7|4
1650354020000|2022-04-19 07:40:20|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|0
1650354030000|2022-04-19 07:40:30|1134|1132.5|1134.1|1133.1|1134.1|1133.1|1133.7|1132.5|0
1650354040000|2022-04-19 07:40:40|1134.2|1133.2|1133.9|1133.3|1134.2|1133.3|1133.9|1133.2|0
1650354050000|2022-04-19 07:40:50|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|2
1650354060000|2022-04-19 07:41:00|1134.3|1133.3|1134.4|1133.4|1134.4|1133.4|1134.3|1133.3|0
1650354070000|2022-04-19 07:41:10|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650354080000|2022-04-19 07:41:20|1134.6|1133.1|1132|1130.5|1134.6|1133.1|1132|1130.5|9
1650354090000|2022-04-19 07:41:30|1132.2|1130.7|1132.4|1130.9|1132.6|1131.1|1132.2|1130.7|2
1650354100000|2022-04-19 07:41:40|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|0
1650354120000|2022-04-19 07:42:00|1132.5|1131|1132.6|1131.1|1132.6|1131.1|1132.5|1131|0
1650354130000|2022-04-19 07:42:10|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|0
1650354140000|2022-04-19 07:42:20|1132.4|1130.9|1132.5|1131|1132.5|1131|1132.3|1130.8|1
1650354150000|2022-04-19 07:42:30|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|0
1650354170000|2022-04-19 07:42:50|1132|1130.5|1131.3|1130.3|1132|1130.5|1131.3|1130.3|6
1650354180000|2022-04-19 07:43:00|1131.5|1130|1131.6|1130.1|1131.6|1130.1|1131.3|1129.8|1
1650354210000|2022-04-19 07:43:30|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1
1650354220000|2022-04-19 07:43:40|1132|1130.5|1132.3|1130.8|1132.3|1130.8|1132|1130.5|0
1650354250000|2022-04-19 07:44:10|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|0
1650354260000|2022-04-19 07:44:20|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1
1650354270000|2022-04-19 07:44:30|1133.2|1131.7|1133.3|1131.8|1133.3|1132.2|1133.1|1131.7|2
1650354280000|2022-04-19 07:44:40|1133|1131.5|1133.2|1132.2|1133.6|1132.3|1133|1131.5|1
1650354290000|2022-04-19 07:44:50|1133.3|1131.8|1133.2|1131.7|1133.3|1131.8|1133.2|1131.7|0
1650354300000|2022-04-19 07:45:00|1132.9|1132.2|1132.7|1131.2|1133.3|1132.3|1132.7|1131.2|3
1650354310000|2022-04-19 07:45:10|1132.6|1131.1|1132.8|1131.3|1132.8|1131.3|1132.6|1131.1|0
1650354320000|2022-04-19 07:45:20|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1
1650354330000|2022-04-19 07:45:30|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|0
1650354340000|2022-04-19 07:45:40|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|2
1650354360000|2022-04-19 07:46:00|1134.4|1132.9|1134.3|1132.8|1134.4|1132.9|1134.3|1132.8|0
1650354370000|2022-04-19 07:46:10|1133.8|1133.2|1134.3|1132.8|1134.3|1133.2|1133.8|1132.8|0
1650354380000|2022-04-19 07:46:20|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650354390000|2022-04-19 07:46:30|1134.6|1133.1|1134.6|1133.1|1134.6|1133.4|1133.9|1132.9|8
1650354400000|2022-04-19 07:46:40|1134.8|1133.3|1133.3|1131.8|1134.8|1133.3|1133.3|1131.8|6
1650354410000|2022-04-19 07:46:50|1133.1|1131.6|1133.3|1131.8|1133.3|1131.8|1133.1|1131.6|0
1650354420000|2022-04-19 07:47:00|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|0
1650354550000|2022-04-19 07:49:10|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|3
1650354590000|2022-04-19 07:49:50|1135|1133.5|1134.7|1133.2|1135|1133.5|1134.7|1133.2|2
1650354660000|2022-04-19 07:51:00|1135|1133.7|1135.3|1133.8|1135.3|1133.8|1135|1133.5|1
1650354670000|2022-04-19 07:51:10|1135.1|1134.1|1135.2|1134.2|1135.2|1134.2|1135.1|1134.1|0
1650354690000|2022-04-19 07:51:30|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|0
1650354710000|2022-04-19 07:51:50|1135|1134|1135.1|1133.6|1135.2|1134.4|1135|1133.6|1
1650354720000|2022-04-19 07:52:00|1134.8|1133.8|1135.6|1134.1|1135.6|1134.1|1134.8|1133.6|0
1650354730000|2022-04-19 07:52:10|1135.5|1134|1135.6|1134.1|1135.6|1134.1|1135.5|1134|4
1650354750000|2022-04-19 07:52:30|1135.5|1134|1135.5|1134|1135.6|1134.1|1135.5|1134|6
1650354780000|2022-04-19 07:53:00|1135.3|1133.8|1135.8|1134.3|1136.1|1135.2|1135.1|1133.8|3
1650354790000|2022-04-19 07:53:10|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1650354800000|2022-04-19 07:53:20|1135.2|1134.2|1134.9|1134.3|1135.2|1134.3|1134.9|1134.2|0
1650354810000|2022-04-19 07:53:30|1135.5|1134.5|1135.5|1134|1135.5|1134.8|1135.3|1134|2
1650354830000|2022-04-19 07:53:50|1135.1|1133.6|1134.7|1133.2|1135.1|1133.6|1134.7|1133.2|0
1650354840000|2022-04-19 07:54:00|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|0
1650354900000|2022-04-19 07:55:00|1133.9|1132.9|1133.9|1132.4|1133.9|1132.9|1133.9|1132.4|0
1650354910000|2022-04-19 07:55:10|1134|1132.5|1134.4|1132.9|1134.4|1132.9|1134|1132.5|2
1650354940000|2022-04-19 07:55:40|1134.5|1133|1134.3|1133.3|1134.5|1133.3|1134.3|1133|0
1650354950000|2022-04-19 07:55:50|1134.1|1133.5|1134.6|1133.1|1134.7|1134.1|1134.1|1132.8|4
1650354960000|2022-04-19 07:56:00|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|0
1650354990000|2022-04-19 07:56:30|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650355000000|2022-04-19 07:56:40|1134.2|1133.2|1134.2|1132.7|1134.4|1133.2|1134.2|1132.7|0
1650355060000|2022-04-19 07:57:40|1134.3|1132.8|1134.2|1133.2|1134.5|1133.2|1134.2|1132.8|3
1650355070000|2022-04-19 07:57:50|1134.3|1133.7|1134.6|1133.6|1134.6|1133.7|1134.3|1133.6|3
1650355080000|2022-04-19 07:58:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|0
1650355090000|2022-04-19 07:58:10|1134.6|1134|1135.1|1133.6|1135.1|1134.4|1134.6|1133.6|5
1650355110000|2022-04-19 07:58:30|1135.2|1134.1|1135.2|1134.2|1135.2|1134.2|1135.2|1134.1|2
1650355120000|2022-04-19 07:58:40|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1650355130000|2022-04-19 07:58:50|1135.1|1134.5|1135.7|1134.7|1135.8|1134.7|1135.1|1134.3|3
1650355160000|2022-04-19 07:59:20|1135.5|1134.9|1135.7|1134.2|1135.7|1135.1|1135.5|1134.1|4
1650355170000|2022-04-19 07:59:30|1135|1134|1135.1|1134.1|1135.1|1134.1|1134.8|1133.3|2
1650355180000|2022-04-19 07:59:40|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1
1650355200000|2022-04-19 08:00:00|1135|1134|1135|1134|1135|1134|1135|1134|0
1650355240000|2022-04-19 08:00:40|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1650355250000|2022-04-19 08:00:50|1135.7|1134.3|1135.7|1134.2|1135.7|1134.3|1135.7|1134.2|0
1650355260000|2022-04-19 08:01:00|1135.6|1134.6|1135|1133.5|1135.6|1134.6|1135|1133.5|2
1650355270000|2022-04-19 08:01:10|1135.1|1133.6|1134.3|1132.8|1135.1|1133.6|1134.2|1132.8|0
1650355290000|2022-04-19 08:01:30|1134.2|1133.2|1134.8|1133.3|1134.8|1133.6|1134.2|1133.2|2
1650355330000|2022-04-19 08:02:10|1135|1133.5|1135|1134|1135|1134|1135|1133.5|8
1650355340000|2022-04-19 08:02:20|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|0
1650355350000|2022-04-19 08:02:30|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|10
1650355370000|2022-04-19 08:02:50|1135|1134|1134.2|1132.7|1135.1|1134.1|1134.2|1132.7|7
1650355380000|2022-04-19 08:03:00|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|0
1650355420000|2022-04-19 08:03:40|1133.6||1133.6||1133.6||1133.6||0
1650355430000|2022-04-19 08:03:50|1134.1||1134.1||1134.1||1134.1||1
1650355470000|2022-04-19 08:04:30|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1650355540000|2022-04-19 08:05:40|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|0
1650355550000|2022-04-19 08:05:50|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1650355560000|2022-04-19 08:06:00|1133.8|1132.8|1134.2|1132.7|1134.2|1132.8|1133.8|1132.7|0
1650355570000|2022-04-19 08:06:10|1134.1|1133.1|1133.9|1133.3|1134.1|1133.3|1133.9|1133.1|0
1650355580000|2022-04-19 08:06:20|1134.2|1133.2|1134.4|1133.4|1134.4|1133.4|1134.2|1133.2|0
1650355610000|2022-04-19 08:06:50|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|0
1650355640000|2022-04-19 08:07:20|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1650355650000|2022-04-19 08:07:30|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|4
1650355660000|2022-04-19 08:07:40|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1650355670000|2022-04-19 08:07:50|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|6
1650355680000|2022-04-19 08:08:00|||||||||3
1650355740000|2022-04-19 08:09:00|1134.5|1133.5|1134.2|1133.2|1134.5|1133.5|1134.2|1133.2|1
1650355750000|2022-04-19 08:09:10||1132.7||1132.7||1132.7||1132.7|1
1650355790000|2022-04-19 08:09:50|1133.7|1132.5|1134|1132.5|1134|1132.5|1133.7|1132.5|0
1650355800000|2022-04-19 08:10:00|1133.9|1132.4|1133.6|1132.1|1133.9|1132.4|1133.6|1132.1|0
1650355810000|2022-04-19 08:10:10|||||||||1
1650355830000|2022-04-19 08:10:30|1133.4|1132.4|1133.6|1132.1|1133.6|1132.4|1133.4|1132.1|0
1650355850000|2022-04-19 08:10:50|1133.3|1132.7|1133.8|1132.8|1133.8|1132.8|1133.3|1132.2|0
1650355860000|2022-04-19 08:11:00|1134|1133|1134|1133|1134|1133|1134|1133|0
1650355910000|2022-04-19 08:11:50|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1650355920000|2022-04-19 08:12:00|1134|1133|1134.1|1133.1|1134.1|1133.1|1134|1133|0
1650355930000|2022-04-19 08:12:10|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650355940000|2022-04-19 08:12:20|1134.4|1132.9|1134.3|1132.8|1134.4|1132.9|1134.3|1132.8|0
1650355950000|2022-04-19 08:12:30|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1650356040000|2022-04-19 08:14:00|1133.7|1132.2|1133.6|1132.1|1133.7|1132.2|1133.6|1132.1|0
1650356130000|2022-04-19 08:15:30|1132.9|1132.3|1133.4|1132.4|1133.4|1132.4|1132.9|1132.3|3
1650356140000|2022-04-19 08:15:40|1133.5|1132.5|1133.5|1132.5|1133.5|1132.7|1133.3|1132.5|1
1650356150000|2022-04-19 08:15:50|1133.4|1132.8|1133.7|1133.1|1133.7|1133.1|1133.4|1132.7|1
1650356160000|2022-04-19 08:16:00|1134|1133|1134|1133|1134|1133|1134|1133|3
1650356190000|2022-04-19 08:16:30|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1650356210000|2022-04-19 08:16:50|1134|1133.4|1134|1133|1134|1133.4|1134|1133|4
1650356220000|2022-04-19 08:17:00|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1650356250000|2022-04-19 08:17:30|1134|1133|1134.2|1132.7|1134.2|1133|1134|1132.7|3
1650356290000|2022-04-19 08:18:10|1134.1|1133.1|1134.2|1132.7|1134.2|1133.1|1134|1132.7|0
1650356300000|2022-04-19 08:18:20|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|0
1650356310000|2022-04-19 08:18:30|1133.6|1133|1133.6|1132.6|1133.6|1133|1133.4|1132.4|0
1650356320000|2022-04-19 08:18:40|1134|1132.5|1134.1|1132.6|1134.1|1132.6|1134|1132.5|0
1650356350000|2022-04-19 08:19:10|1134|1133|1134|1133|1134|1133|1134|1133|0
1650356370000|2022-04-19 08:19:30|1134.5||1134.5||1134.5||1134.5||0
1650356410000|2022-04-19 08:20:10|1134.2|1133.2|1134.4|1133.4|1134.4|1133.7|1134.2|1133.2|2
1650356420000|2022-04-19 08:20:20|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|1134.2|1133.2|0
1650356510000|2022-04-19 08:21:50|||||||||1
1650356520000|2022-04-19 08:22:00|1134.4|1133.4|1134.3|1133.7|1134.4|1133.7|1134.3|1133.4|0
1650356530000|2022-04-19 08:22:10|||||||||1
1650356540000|2022-04-19 08:22:20|1134.4|1133.4|1134.4|1132.9|1134.4|1133.4|1134.4|1132.9|17
1650356580000|2022-04-19 08:23:00|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1650356590000|2022-04-19 08:23:10|1134.2|1133.2|1134.4|1133.4|1134.4|1133.4|1134.2|1133.2|3
1650356640000|2022-04-19 08:24:00|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1650356700000|2022-04-19 08:25:00|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1650356790000|2022-04-19 08:26:30|1134.7|1133.2|1135.9|1134.9|1135.9|1135|1134.7|1133.2|3
1650356800000|2022-04-19 08:26:40|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|0
1650356820000|2022-04-19 08:27:00|1135.9|1134.9|1135.7|1134.7|1135.9|1134.9|1135.7|1134.7|0
1650356840000|2022-04-19 08:27:20|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|0
1650356850000|2022-04-19 08:27:30|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|1135.7|1134.7|0
1650356950000|2022-04-19 08:29:10|1135.3|1134.3|1135.1|1134.1|1135.9|1134.7|1135.1|1134|19
1650356960000|2022-04-19 08:29:20|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.1|1134.1|0
1650356970000|2022-04-19 08:29:30|1134.5|1133.9|1135|1133.5|1135|1133.9|1134.5|1133.5|0
1650356980000|2022-04-19 08:29:40|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|0
1650357050000|2022-04-19 08:30:50|||||||||1
1650357090000|2022-04-19 08:31:30|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|0
1650357130000|2022-04-19 08:32:10|1135.2|1133.9|1135.2|1133.7|1135.2|1133.9|1135.2|1133.7|0
1650357150000|2022-04-19 08:32:30|1134.7||1134.7||1134.7||1134.7||0
1650357180000|2022-04-19 08:33:00|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1
1650357210000|2022-04-19 08:33:30|1134.3|1133.7|1134.4|1133.8|1134.4|1133.8|1134.3|1133.7|0
1650357240000|2022-04-19 08:34:00|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|0
1650357360000|2022-04-19 08:36:00|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|0
1650357390000|2022-04-19 08:36:30|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1650357400000|2022-04-19 08:36:40|1134.9|1133.9|1134.7|1133.7|1134.9|1133.9|1134.7|1133.7|0
1650357440000|2022-04-19 08:37:20|1135|1134.4|1134.9|1134.3|1135|1134.4|1134.9|1134.3|1
1650357450000|2022-04-19 08:37:30|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1650357470000|2022-04-19 08:37:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|2
1650357480000|2022-04-19 08:38:00|||||||||1
1650357490000|2022-04-19 08:38:10|1135|1134|1134.5|1133.9|1135|1134|1134.5|1133.9|30
1650357500000|2022-04-19 08:38:20|1134.4|1133.8|1134.5|1133.9|1134.5|1133.9|1134.4|1133.8|0
1650357510000|2022-04-19 08:38:30|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|0
1650357530000|2022-04-19 08:38:50|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|0
1650357540000|2022-04-19 08:39:00|1134.4|1133.8|1134.3|1133.7|1134.4|1133.8|1134.3|1133.7|1
1650357550000|2022-04-19 08:39:10|1134.4|1133.4|1134|1133.4|1134.4|1133.6|1134|1133.4|2
1650357570000|2022-04-19 08:39:30|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|1133.7|1133.1|10
1650357580000|2022-04-19 08:39:40|1134|1133|1134|1133|1134|1133|1134|1133|2
1650357590000|2022-04-19 08:39:50|1133.8|1133.2|1134|1133|1134.1|1133.2|1133.8|1133|3
1650357600000|2022-04-19 08:40:00|1133.7|1133.1|1133.7|1133.1|1134|1133.2|1133.7|1133|0
1650357610000|2022-04-19 08:40:10|1133.6|1132.1|1133.5|1132.5|1133.6|1132.5|1133.5|1132.1|5
1650357630000|2022-04-19 08:40:30|1133.4|1132.9|1133.1|1132.1|1133.4|1132.9|1133|1132.1|3
1650357690000|2022-04-19 08:41:30|1132.8|1132.2|1133|1132|1133|1132.2|1132.7|1132|2
1650357700000|2022-04-19 08:41:40|1132.7|1132.1|1132.7|1132.1|1132.7|1132.1|1132.7|1132.1|0
1650357710000|2022-04-19 08:41:50|1132.6|1132|1132.8|1131.3|1132.8|1132|1132.6|1131.2|2
1650357720000|2022-04-19 08:42:00|1132.7|1131.2|1132.4|1131.4|1132.7|1131.4|1132.4|1131.2|0
1650357730000|2022-04-19 08:42:10|1132.5|1131.9|1132.4|1131.8|1132.5|1131.9|1132.4|1131.8|0
1650357760000|2022-04-19 08:42:40|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|0
1650357770000|2022-04-19 08:42:50||1131||1131||1131||1131|1
1650357810000|2022-04-19 08:43:30|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1650357870000|2022-04-19 08:44:30|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|0
1650357900000|2022-04-19 08:45:00|1132.7|1132.1|1132.2|1131.6|1132.7|1132.1|1132.2|1131.5|3
1650357910000|2022-04-19 08:45:10|1131.9|1130.9|1132.2|1131.6|1132.2|1131.6|1131.7|1130.9|3
1650357920000|2022-04-19 08:45:20|1131.9|1131.3|1132.5|1131|1132.6|1131.4|1131.9|1130.7|3
1650357930000|2022-04-19 08:45:30|1132.4|1130.9|1132.5|1131|1132.5|1131|1132.4|1130.9|0
1650357940000|2022-04-19 08:45:40|1132.4|1130.9|1132.7|1131.2|1132.7|1131.6|1132|1130.9|3
1650357950000|2022-04-19 08:45:50|1132.8|1131.3|1133.4|1131.9|1133.4|1132.6|1132.7|1131.3|2
1650357960000|2022-04-19 08:46:00|1133|1132.4|1135.3|1133.8|1135.3|1133.8|1133|1132|8
1650357970000|2022-04-19 08:46:10|1135.1|1134.1|1135.4|1133.9|1135.4|1134.7|1135|1133.7|1
1650357990000|2022-04-19 08:46:30|1135|1134|1134.6|1133.1|1135.1|1134|1134|1133|7
1650358000000|2022-04-19 08:46:40|1134.2|1133.6|1135.1|1133.6|1135.2|1134|1134|1133|1
1650358010000|2022-04-19 08:46:50|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.5|1133.8|0
1650358020000|2022-04-19 08:47:00|1134.8|1133.8|1134.9|1133.9|1135|1133.9|1134.7|1133.3|3
1650358050000|2022-04-19 08:47:30|1134.5||1134.5||1134.5||1134.5||0
1650358060000|2022-04-19 08:47:40|1134.3|1133.7|1134.2|1133.6|1134.3|1133.7|1134.2|1133.6|0
1650358080000|2022-04-19 08:48:00|1134.1|1133.1|1135|1133.5|1135|1133.7|1134.1|1133.1|3
1650358090000|2022-04-19 08:48:10|1134.3|1133.7|1134.9|1133.9|1135|1133.9|1134.3|1133.3|0
1650358100000|2022-04-19 08:48:20|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|0
1650358120000|2022-04-19 08:48:40|1135||1135||1135||1135||0
1650358130000|2022-04-19 08:48:50|1134.9|1133.4|1134.5|1133.5|1134.9|1133.5|1134.5|1133.4|0
1650358140000|2022-04-19 08:49:00|1134.2|1132.7|1133.1|1132.1|1134.2|1132.9|1133|1131.7|2
1650358150000|2022-04-19 08:49:10|1133.3|1131.8|1132.9|1131.4|1133.3|1131.8|1132.9|1131.4|0
1650358160000|2022-04-19 08:49:20|1132.7|1131.2|1132.4|1130.9|1132.7|1131.2|1132.4|1130.9|0
1650358170000|2022-04-19 08:49:30|1130.9|1129.9|1130.2|1129.6|1130.9|1129.9|1130.2|1129.5|7
1650358180000|2022-04-19 08:49:40|1130.3|1129.7|1130.4|1129.4|1130.8|1129.8|1130.3|1129.4|3
1650358190000|2022-04-19 08:49:50|1130.5|1129.5|1130.9|1129.9|1130.9|1129.9|1130.1|1129.4|0
1650358200000|2022-04-19 08:50:00|1131.2|1129.7|1130.3|1129.3|1131.4|1130.7|1129.9|1129.1|32
1650358210000|2022-04-19 08:50:10|1130.4|1129.4|1130.7|1129.2|1130.7|1129.4|1130.4|1129.1|0
1650358220000|2022-04-19 08:50:20|1130.6|1129.1|1130.4|1129.4|1130.6|1129.4|1130.4|1129.1|0
1650358230000|2022-04-19 08:50:30|1129.9|1129.3|1129.9|1129.3|1130.3|1129.4|1129.9|1129.3|17
1650358240000|2022-04-19 08:50:40|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1650358250000|2022-04-19 08:50:50|1130.5|1128.9|1130.5|1129|1130.5|1129|1130.5|1128.9|1
1650358260000|2022-04-19 08:51:00|1129.6|1129.1|1130|1129|1130.1|1129.1|1129.6|1129|0
1650358270000|2022-04-19 08:51:10|1130.3|1129.4|1130.7|1129.7|1131|1130.2|1130.1|1129.3|2
1650358280000|2022-04-19 08:51:20|1130.5|1129.5|1130.7|1129.2|1130.7|1129.5|1130.5|1129.2|0
1650358290000|2022-04-19 08:51:30|1130.6|1129.1|1130.6|1129.1|1130.7|1129.5|1130.4|1129.1|13
1650358300000|2022-04-19 08:51:40|1130.7|1129.2|1130.7|1130.1|1130.8|1130.1|1130.4|1129.2|2
1650358330000|2022-04-19 08:52:10|1131.5|1130.5|1131.4|1130.8|1131.5|1130.8|1131.3|1130.5|1
1650358350000|2022-04-19 08:52:30|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1
1650358360000|2022-04-19 08:52:40|1132.6|1131.1|1132.6|1131.1|1132.6|1131.3|1132.3|1131.1|2
1650358370000|2022-04-19 08:52:50|1132.1|1131.3|1131.9|1131.3|1132.1|1131.3|1131.9|1131.3|0
1650358380000|2022-04-19 08:53:00|1132.2|1131.2|1132.2|1130.7|1133.1|1132|1132.2|1130.7|44
1650358400000|2022-04-19 08:53:20|1131.9|1130.9|1131.5|1130|1131.9|1130.9|1131.3|1130|3
1650358420000|2022-04-19 08:53:40|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|0
1650358430000|2022-04-19 08:53:50|1131|1130.4|1131|1130|1131|1130.4|1131|1130|0
1650358440000|2022-04-19 08:54:00|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|6
1650358450000|2022-04-19 08:54:10|1130.6|1130|1131|1130|1131|1130|1130.3|1129.7|12
1650358460000|2022-04-19 08:54:20|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1650358470000|2022-04-19 08:54:30|1130.7|1130.1|1131.1|1130.1|1131.1|1130.2|1130.7|1130.1|0
1650358480000|2022-04-19 08:54:40|1131.2|1130.2|1131.9|1130.4|1131.9|1130.4|1131.2|1130.2|2
1650358490000|2022-04-19 08:54:50|1131.4||1131.4||1131.4||1131.4||0
1650358500000|2022-04-19 08:55:00|1131.6|1130.1|1132.7|1131.2|1132.7|1131.5|1131.3|1130.1|3
1650358510000|2022-04-19 08:55:10|1132.4|1130.9|1132.1|1131.1|1132.5|1131.9|1132.1|1130.9|1
1650358540000|2022-04-19 08:55:40|1132.3|1130.8|1131.5|1130|1132.3|1131|1131.5|1130|0
1650358550000|2022-04-19 08:55:50|1131.4|1129.9|1131.7|1130.2|1131.7|1130.2|1131.4|1129.9|1
1650358560000|2022-04-19 08:56:00|1131.8|1130.3|1131.7|1130.2|1131.8|1130.3|1131.7|1130.2|4
1650358570000|2022-04-19 08:56:10|1131.3|1130.7|1131.4|1130.4|1131.8|1130.9|1130.3|1129.7|5
1650358590000|2022-04-19 08:56:30|1131.5|1130.5|1130.8|1130.2|1131.5|1130.5|1130.7|1130.1|9
1650358600000|2022-04-19 08:56:40|1130.7|1130.1|1130.7|1130.1|1130.8|1130.2|1130.7|1130.1|0
1650358610000|2022-04-19 08:56:50|1130.6|1130|1130.4|1129.4|1130.6|1130|1130.4|1129.1|10
1650358620000|2022-04-19 08:57:00|1130.3|1129.3|1129.9|1129.3|1130.3|1129.3|1129.9|1129.3|2
1650358630000|2022-04-19 08:57:10|1130.2|1128.7|1128.7|1127.2|1130.2|1128.7|1128.7|1127.2|7
1650358640000|2022-04-19 08:57:20|1129.4|1127.9|1129.1|1127.6|1129.4|1128.4|1128.8|1127.3|6
1650358650000|2022-04-19 08:57:30|1128.9|1127.9|1128.8|1128.2|1129|1128.2|1128.6|1127.9|0
1650358660000|2022-04-19 08:57:40|1129|1128|1128.7|1127.2|1129.1|1128|1128.7|1127.2|1
1650358670000|2022-04-19 08:57:50|1128.5|1127.5|1128.4|1127.4|1128.5|1127.7|1128.3|1127.4|0
1650358680000|2022-04-19 08:58:00|1128.3|1127.3|1127.3|1126.3|1128.3|1127.4|1126.9|1126.3|16
1650358690000|2022-04-19 08:58:10|1127.2|1126.2|1126.6|1125.1|1127.2|1126.4|1126.6|1125.1|6
1650358700000|2022-04-19 08:58:20|1126.7|1125.2|1126.3|1125.7|1126.7|1125.7|1125.8|1125.1|1
1650358710000|2022-04-19 08:58:30|1126.6|1125.6|1126.7|1125.2|1127.1|1125.6|1126.5|1125.2|6
1650358720000|2022-04-19 08:58:40|1126.8|1125.3|1125.5|1124|1126.9|1125.5|1125.5|1124|23
1650358730000|2022-04-19 08:58:50|1125.8|1124.3|1124.7|1123.2|1125.8|1124.7|1124.7|1123.2|1
1650358740000|2022-04-19 08:59:00|1124.8|1123.3|1124.6|1123.1|1125|1123.5|1124.6|1123.1|0
1650358750000|2022-04-19 08:59:10|1124.8|1123.3|1124.5|1123|1124.8|1123.3|1124.5|1123|2
1650358760000|2022-04-19 08:59:20|1124.2|1123.2|1124.5|1123|1124.5|1123.2|1124.2|1123|1
1650358770000|2022-04-19 08:59:30|1123.8|1123.2|1124.7|1123.2|1124.7|1123.3|1123.8|1123.1|0
1650358780000|2022-04-19 08:59:40|1124.8|1123.3|1125.3|1123.8|1125.3|1123.8|1124.8|1123.3|11
1650358790000|2022-04-19 08:59:50|1125.5|1124|1125.2|1124.2|1125.5|1124.2|1125.2|1124|0
1650358800000|2022-04-19 09:00:00|1124.7|1124.1|1124.3|1122.8|1125.5|1124.3|1124|1122.8|9
1650358810000|2022-04-19 09:00:10|1124.2|1122.7|1123.1|1121.6|1124.2|1123|1123|1121.5|9
1650358820000|2022-04-19 09:00:20|1122.9|1121.9|1123|1122|1123|1122|1122.9|1121.9|1
1650358830000|2022-04-19 09:00:30|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|0
1650358840000|2022-04-19 09:00:40|1123.3|1121.8|1122.7|1121.7|1123.4|1122.1|1122.7|1121.7|4
1650358850000|2022-04-19 09:00:50|1122.6|1121.6|1122.6|1121.6|1123.2|1121.7|1122.6|1121.5|2
1650358860000|2022-04-19 09:01:00|1122.7|1122.1|1123.6|1122.1|1124|1122.5|1122.7|1121.7|5
1650358870000|2022-04-19 09:01:10|1123.7|1123.1|1124.1|1122.6|1124.5|1123.3|1123.4|1122.2|3
1650358880000|2022-04-19 09:01:20|1123.7|1123.1|1124.2|1122.7|1124.2|1123.1|1123.7|1122.6|0
1650358890000|2022-04-19 09:01:30|1124|1123|1123.8|1122.8|1124.1|1123.1|1123.8|1122.8|1
1650358900000|2022-04-19 09:01:40|1124|1122.5|1123.1|1122.5|1124|1122.6|1123.1|1122.5|0
1650358910000|2022-04-19 09:01:50|1123|1122.4|1123.8|1122.3|1124.1|1122.8|1123|1122.3|0
1650358920000|2022-04-19 09:02:00|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1650358930000|2022-04-19 09:02:10|1123.5|1122.9|1122.9|1121.9|1123.7|1122.9|1122.9|1121.7|0
1650358940000|2022-04-19 09:02:20|1122.7|1121.7|1122.6|1122|1122.7|1122|1122.5|1121.7|0
1650358950000|2022-04-19 09:02:30|1122.7|1122.1|1123.2|1122.2|1123.2|1122.2|1122.7|1122.1|1
1650358960000|2022-04-19 09:02:40|1123.6|1122.1|1123.7|1122.2|1123.8|1122.3|1123.6|1122.1|0
1650358970000|2022-04-19 09:02:50|1123.5|1122.5|1123.2|1122.2|1123.7|1122.5|1123.2|1122.1|0
1650358980000|2022-04-19 09:03:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|0
1650358990000|2022-04-19 09:03:10|1123.4|1122.4|1123|1122.4|1123.4|1122.5|1123|1122.4|0
1650359000000|2022-04-19 09:03:20|1122.8|1122.2|1123.1|1121.6|1123.1|1122.2|1122.7|1121.2|6
1650359010000|2022-04-19 09:03:30|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1650359020000|2022-04-19 09:03:40|1122.8|1121.3|1123.1|1121.6|1123.1|1121.6|1122.8|1121.3|0
1650359030000|2022-04-19 09:03:50|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1650359040000|2022-04-19 09:04:00|1122.8|1121.3|1123.1|1121.6|1123.1|1121.6|1122.8|1121.3|0
1650359050000|2022-04-19 09:04:10|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650359070000|2022-04-19 09:04:30|1121.9|1121.3|1122.8|1121.8|1122.8|1121.8|1121.9|1121.1|3
1650359080000|2022-04-19 09:04:40|1122.4|1121.5|1122.9|1121.4|1123|1122|1122.4|1121.3|5
1650359090000|2022-04-19 09:04:50|1122.4|1121.8|1122.1|1121.1|1122.4|1121.8|1122.1|1121.1|1
1650359100000|2022-04-19 09:05:00|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1650359110000|2022-04-19 09:05:10|1122.1|1121.1|1122.1|1121.1|1122.3|1121.3|1122.1|1121.1|2
1650359160000|2022-04-19 09:06:00|1121.6|1120.1|1119.5|1118|1121.7|1120.2|1119.2|1117.7|12
1650359170000|2022-04-19 09:06:10|1119.2|1117.7|1117.3|1115.8|1119.2|1117.9|1117.3|1115.8|7
1650359180000|2022-04-19 09:06:20|1117.2|1115.7|1117.6|1116.6|1117.6|1116.6|1116.6|1115.6|7
1650359190000|2022-04-19 09:06:30|1118|1116.5|1118.7|1117.2|1119.3|1117.8|1118|1116.5|2
1650359220000|2022-04-19 09:07:00|1118.4|1117.4|1120.3|1118.8|1121.1|1119.6|1118.1|1117.4|21
1650359230000|2022-04-19 09:07:10|1120.4|1118.9|1120.2|1118.7|1120.5|1119.1|1119.9|1118.7|7
1650359240000|2022-04-19 09:07:20|1120.3|1118.8|1120.4|1118.9|1120.4|1118.9|1120.3|1118.8|0
1650359250000|2022-04-19 09:07:30|1120.5|1119|1120.7|1119.2|1120.7|1119.2|1120.5|1119|0
1650359260000|2022-04-19 09:07:40|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1
1650359270000|2022-04-19 09:07:50|1120.5|1119|1120.2|1118.7|1120.5|1119|1120.1|1118.6|0
1650359280000|2022-04-19 09:08:00|1120|1119|1120.4|1118.9|1120.4|1119|1120|1118.9|0
1650359300000|2022-04-19 09:08:20|1120.3|1118.8|1119.9|1118.9|1120.3|1118.9|1119.9|1118.6|0
1650359310000|2022-04-19 09:08:30|1120|1119|1121.1|1119.6|1121.1|1119.6|1120|1118.7|2
1650359320000|2022-04-19 09:08:40|1121|1119.5|1121.2|1119.7|1121.2|1119.7|1121|1119.5|0
1650359330000|2022-04-19 09:08:50|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650359340000|2022-04-19 09:09:00|1121|1119.5|1120.5|1119.5|1121|1119.6|1120.5|1119.5|0
1650359350000|2022-04-19 09:09:10|1120.2|1119.6|1120.6|1119.1|1120.6|1119.6|1120|1119|1
1650359370000|2022-04-19 09:09:30|1120.4|1118.9|1120.1|1119.1|1120.4|1119.1|1120.1|1118.9|0
1650359390000|2022-04-19 09:09:50|1120.4|1118.9|1120.6|1119.1|1120.8|1119.8|1120.1|1118.9|0
1650359400000|2022-04-19 09:10:00|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1650359410000|2022-04-19 09:10:10|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1650359420000|2022-04-19 09:10:20|1119.9|1118.9|1119.9|1118.9|1119.9|1119.1|1119.7|1118.9|0
1650359430000|2022-04-19 09:10:30|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1650359440000|2022-04-19 09:10:40|1119.4|1117.9|1119|1117.5|1119.4|1118.2|1118.8|1117.5|33
1650359490000|2022-04-19 09:11:30|1118.7|1117.7|1120.2|1118.7|1120.2|1118.7|1118.7|1117.7|4
1650359510000|2022-04-19 09:11:50|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1
1650359520000|2022-04-19 09:12:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1650359530000|2022-04-19 09:12:10|1120.6|1119|1121.1|1119.6|1121.2|1119.7|1120.6|1119|2
1650359540000|2022-04-19 09:12:20|1120.7|1120.1|1121.4|1119.9|1121.4|1120.1|1120.7|1119.9|0
1650359550000|2022-04-19 09:12:30|1120.4|1118.9|1120.5|1119|1120.5|1119|1120.4|1118.9|1
1650359560000|2022-04-19 09:12:40|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1650359570000|2022-04-19 09:12:50|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1650359580000|2022-04-19 09:13:00|1120.4|1118.9|1120.2|1118.7|1120.4|1118.9|1120.2|1118.7|0
1650359600000|2022-04-19 09:13:20|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650359610000|2022-04-19 09:13:30|1121.3|1119.8|1121.4|1119.9|1121.4|1119.9|1121.3|1119.8|0
1650359620000|2022-04-19 09:13:40|1121|1120|1120.2|1118.7|1121|1120|1120.2|1118.7|1
1650359630000|2022-04-19 09:13:50|1120|1119|1119.8|1119.2|1120|1119.2|1119.8|1119|0
1650359640000|2022-04-19 09:14:00|1119.7|1119.1|1119.9|1119.3|1119.9|1119.3|1119.7|1119.1|0
1650359650000|2022-04-19 09:14:10|1120|1119.4|1119.7|1118.7|1120.1|1119.4|1119.7|1118.5|2
1650359660000|2022-04-19 09:14:20|1119.6|1119|1120.3|1119.3|1120.6|1119.3|1119.6|1118.9|2
1650359670000|2022-04-19 09:14:30|1120.1|1119.1|1120.2|1118.7|1120.2|1119.1|1119.3|1118.3|1
1650359690000|2022-04-19 09:14:50|1120.1|1118.6|1119.7|1118.7|1120.1|1118.8|1119.7|1118.6|0
1650359700000|2022-04-19 09:15:00|1119.4|1118.4|1120.3|1119.3|1120.6|1119.6|1119.4|1118.4|0
1650359720000|2022-04-19 09:15:20|1120.2|1119.6|1121.1|1119.6|1121.1|1119.6|1120.2|1119.1|0
1650359730000|2022-04-19 09:15:30|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|0
1650359740000|2022-04-19 09:15:40|1121.3|1119.8|1121.2|1119.7|1121.3|1120.3|1120.9|1119.7|0
1650359760000|2022-04-19 09:16:00|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|0
1650359770000|2022-04-19 09:16:10|1121.8|1120.3|1122.2|1120.7|1122.2|1120.7|1121.8|1120.3|1
1650359800000|2022-04-19 09:16:40||1121.2||1121.2||1121.2||1121.2|0
1650359810000|2022-04-19 09:16:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1650359820000|2022-04-19 09:17:00|1122.7|1121.2|1122.2|1120.7|1122.9|1121.6|1122.2|1120.7|2
1650359830000|2022-04-19 09:17:10|1122|1121|1121.9|1121.3|1122|1121.3|1121.9|1121|0
1650359840000|2022-04-19 09:17:20|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1650359850000|2022-04-19 09:17:30|1122.5|1121.9|1123.2|1122.2|1123.2|1122.2|1122.5|1121.9|3
1650359860000|2022-04-19 09:17:40|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|1
1650359870000|2022-04-19 09:17:50|1123.4|1121.9|1122.5|1121|1123.4|1121.9|1122.3|1120.8|3
1650359880000|2022-04-19 09:18:00|1122.6|1121.1|1122.7|1121.2|1123.6|1122.2|1122.5|1121|3
1650359890000|2022-04-19 09:18:10|1122.5|1121.9|1122.3|1120.8|1122.9|1121.9|1122.3|1120.8|0
1650359900000|2022-04-19 09:18:20|1122.1|1121.1|1122.9|1121.4|1122.9|1121.4|1122.1|1121.1|1
1650359910000|2022-04-19 09:18:30|1122.5|1121|1123.2|1121.7|1123.2|1121.7|1122.5|1121|12
1650359920000|2022-04-19 09:18:40|1123|1122|1123.4|1121.9|1123.5|1122|1123|1121.9|0
1650359930000|2022-04-19 09:18:50|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1650359940000|2022-04-19 09:19:00|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1650359950000|2022-04-19 09:19:10|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|0
1650359970000|2022-04-19 09:19:30|1123.6|1122.1|1123.6|1122.1|1123.7|1122.5|1123.5|1122|0
1650359990000|2022-04-19 09:19:50|1123.4|1122.4|1123.6|1122.1|1123.6|1122.7|1123.3|1122.1|0
1650360000000|2022-04-19 09:20:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|10
1650360020000|2022-04-19 09:20:20|1123.3|1122.3|1123.2|1121.7|1123.6|1122.3|1123.1|1121.6|3
1650360030000|2022-04-19 09:20:30|1123.5|1122|1123.1|1122.1|1123.6|1122.1|1123.1|1122|0
1650360040000|2022-04-19 09:20:40|1122.9|1122.3|1123|1122|1123|1122.3|1122.6|1122|1
1650360090000|2022-04-19 09:21:30|1123.1|1122.1|1123.2|1121.7|1123.4|1122.1|1123|1121.7|2
1650360110000|2022-04-19 09:21:50|1123.1|1121.6|1122.8|1121.8|1123.1|1121.8|1122.8|1121.6|0
1650360120000|2022-04-19 09:22:00|1123.1|1121.6|1122|1121|1123.1|1121.6|1121.5|1120.7|2
1650360130000|2022-04-19 09:22:10|1121.9|1120.9|1121.4|1119.9|1122|1121|1121.2|1119.7|0
1650360140000|2022-04-19 09:22:20|1121.1|1120.1|1122.1|1121.1|1122.3|1121.3|1121.1|1120.1|3
1650360150000|2022-04-19 09:22:30|1122.4|1120.9|1122.7|1121.2|1122.7|1121.2|1122.4|1120.9|0
1650360200000|2022-04-19 09:23:20|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1650360210000|2022-04-19 09:23:30|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|0
1650360220000|2022-04-19 09:23:40|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1650360240000|2022-04-19 09:24:00|1122.1|1121|1122.1|1121.1|1122.1|1121.1|1122.1|1121|0
1650360250000|2022-04-19 09:24:10|1121.9|1121.3|1121.7|1120.7|1122|1121.3|1121.7|1120.5|1
1650360270000|2022-04-19 09:24:30|1120.4|1118.9|1120|1119|1120.4|1119.2|1119.8|1118.9|11
1650360280000|2022-04-19 09:24:40|1119.3|1118.3|1119.4|1117.9|1119.4|1118.3|1118.9|1117.7|4
1650360290000|2022-04-19 09:24:50|1119.1|1118.1|1120.1|1118.6|1120.1|1118.6|1119|1117.9|3
1650360330000|2022-04-19 09:25:30|1120.4|1118.9|1120.6|1119.1|1120.6|1119.1|1120.4|1118.9|0
1650360380000|2022-04-19 09:26:20|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1650360420000|2022-04-19 09:27:00|1120.4|1118.9|1120.3|1118.8|1120.4|1118.9|1120.3|1118.8|2
1650360430000|2022-04-19 09:27:10|1120.2|1118.7|1119.5|1118.5|1120.2|1118.7|1119.5|1118.5|0
1650360440000|2022-04-19 09:27:20|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1650360470000|2022-04-19 09:27:50|1119.8|1118.3|1120.3|1118.8|1120.3|1118.8|1119.8|1118.3|0
1650360480000|2022-04-19 09:28:00|1120.2|1119.2|1120.5|1119|1120.7|1119.2|1120.2|1119|3
1650360510000|2022-04-19 09:28:30|1119.7|1118.2|1119.7|1118.2|1119.7|1118.7|1119.3|1118.2|8
1650360520000|2022-04-19 09:28:40|1118.4|1116.9|1119.5|1118|1119.5|1118|1118.4|1116.9|9
1650360540000|2022-04-19 09:29:00|1119.6|1118.1|1119.6|1118.1|1120|1118.5|1119.6|1118.1|4
1650360550000|2022-04-19 09:29:10|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|2
1650360560000|2022-04-19 09:29:20|1120|1118.5|1119.9|1118.4|1120.2|1118.8|1119.8|1118.4|0
1650360580000|2022-04-19 09:29:40|1120.4|1118.9|1120.6|1119.1|1120.8|1119.3|1120.1|1118.9|1
1650360600000|2022-04-19 09:30:00|1120.7|1119.2|1121.1|1119.6|1121.1|1119.6|1120.7|1119.2|0
1650360620000|2022-04-19 09:30:20|1121.2|1119.7|1121.5|1120.5|1122|1120.5|1121.2|1119.7|0
1650360630000|2022-04-19 09:30:30|1121.4|1120.4|1121.2|1120.6|1121.4|1120.6|1121.2|1120.4|0
1650360640000|2022-04-19 09:30:40|1121|1120.4|1122.2|1120.7|1122.2|1120.7|1121|1120.2|1
1650360650000|2022-04-19 09:30:50|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|3
1650360660000|2022-04-19 09:31:00|1123|1122|1123|1122|1123|1122|1123|1122|0
1650360670000|2022-04-19 09:31:10|1123.1|1121.6|1123.2|1121.7|1123.2|1121.7|1123|1121.5|0
1650360680000|2022-04-19 09:31:20|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650360690000|2022-04-19 09:31:30|1123.2|1122.2|1123.4|1121.9|1123.4|1122.3|1123.2|1121.9|0
1650360710000|2022-04-19 09:31:50|1123.1|1122.1|1122.7|1121.7|1123.3|1122.3|1122.6|1121.3|3
1650360720000|2022-04-19 09:32:00|1123|1121.5|1122.7|1121.2|1123|1121.5|1122.7|1121.2|0
1650360730000|2022-04-19 09:32:10|1122.4|1121.4|1122.9|1121.4|1122.9|1121.4|1122.4|1121.4|0
1650360740000|2022-04-19 09:32:20|1122.6|1121.6|1122.9|1121.4|1122.9|1121.6|1122.6|1121.4|0
1650360750000|2022-04-19 09:32:30|1123.4|1121.9|1123|1121.5|1123.5|1122.3|1123|1121.5|0
1650360760000|2022-04-19 09:32:40|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1650360790000|2022-04-19 09:33:10|1122.6|1121.1|1122.4|1120.9|1122.6|1121.1|1122.4|1120.9|0
1650360840000|2022-04-19 09:34:00|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|0
1650360870000|2022-04-19 09:34:30|1121.9|1121.3|1122.1|1121.1|1122.1|1121.3|1121.9|1121.1|0
1650360890000|2022-04-19 09:34:50|1121.9|1121.3|1122.2|1121.2|1122.2|1121.3|1121.9|1121.2|0
1650360900000|2022-04-19 09:35:00|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122|1121|0
1650360910000|2022-04-19 09:35:10|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|0
1650360920000|2022-04-19 09:35:20|1122.2|1120.7|1122.5|1121|1122.5|1121.3|1122.2|1120.7|1
1650360930000|2022-04-19 09:35:30|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1650360940000|2022-04-19 09:35:40||1121.2||1121.2||1121.2||1121.2|0
1650360950000|2022-04-19 09:35:50|1122|1121.4|1123.2|1121.7|1123.2|1121.7|1122|1121.4|0
1650360960000|2022-04-19 09:36:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650360980000|2022-04-19 09:36:20|1122.6|1121.1|1122.7|1121.2|1122.7|1121.2|1122.6|1121.1|0
1650361020000|2022-04-19 09:37:00|1122.2|1121.6|1122.2|1120.7|1122.2|1121.6|1122.1|1120.6|1
1650361030000|2022-04-19 09:37:10|1122|1121|1122.2|1120.7|1122.2|1121|1122|1120.7|0
1650361040000|2022-04-19 09:37:20|1122|1121|1121.8|1120.8|1122|1121|1121.8|1120.8|0
1650361050000|2022-04-19 09:37:30|1121.6|1121|1122|1121|1122|1121|1121.5|1120.9|0
1650361070000|2022-04-19 09:37:50|1121.5|1120.9|1121.2|1119.7|1121.5|1120.9|1121.2|1119.7|12
1650361080000|2022-04-19 09:38:00|1121|1120|1120.8|1119.3|1121|1120.1|1120.7|1119.3|1
1650361090000|2022-04-19 09:38:10|1119.9|1119.2|1119.5|1118.9|1120.8|1119.7|1119.5|1118.9|8
1650361100000|2022-04-19 09:38:20|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1
1650361110000|2022-04-19 09:38:30|1119.5|1118.5|1119|1117.5|1119.7|1118.5|1118.2|1117.2|3
1650361120000|2022-04-19 09:38:40|1118.8|1117.8|1118.7|1117.7|1118.8|1118.2|1118.3|1117.7|6
1650361130000|2022-04-19 09:38:50|1119.2|1118|1119.6|1118.1|1119.6|1118.6|1119.2|1118|2
1650361140000|2022-04-19 09:39:00|1119.2|1117.7|1119.7|1118.2|1119.7|1118.2|1119.2|1117.7|3
1650361150000|2022-04-19 09:39:10|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1650361160000|2022-04-19 09:39:20|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1
1650361170000|2022-04-19 09:39:30|1120.1|1118.6|1119.7|1118.7|1120.1|1118.8|1119.4|1118.6|1
1650361190000|2022-04-19 09:39:50|1119.3|1118.6|1119.7|1118.2|1119.7|1118.6|1119.2|1118.2|0
1650361200000|2022-04-19 09:40:00|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1650361210000|2022-04-19 09:40:10|1119.9|1118.4|1119.5|1118|1119.9|1118.4|1119.1|1118|1
1650361220000|2022-04-19 09:40:20|1119.2|1118.2|1119.1|1118.1|1119.2|1118.2|1119|1118|0
1650361230000|2022-04-19 09:40:30|1119.5|1118|1120|1118.5|1120|1118.7|1119.5|1118|0
1650361260000|2022-04-19 09:41:00|1120.3|1118.8|1120.7|1119.2|1120.7|1119.5|1120.3|1118.8|0
1650361270000|2022-04-19 09:41:10|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1650361280000|2022-04-19 09:41:20|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1650361290000|2022-04-19 09:41:30|1120.8|1119.3|1121|1119.5|1121|1119.5|1120.8|1119.3|1
1650361300000|2022-04-19 09:41:40|1120.8|1119.8|1121.1|1119.6|1121.3|1119.8|1120.8|1119.6|0
1650361310000|2022-04-19 09:41:50|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1650361320000|2022-04-19 09:42:00|1120.8|1119.3|1121.1|1119.6|1121.1|1119.6|1120.8|1119.3|0
1650361330000|2022-04-19 09:42:10|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1650361400000|2022-04-19 09:43:20|1121.5|1120|1121.8|1120.3|1121.8|1120.3|1121.5|1120|0
1650361410000|2022-04-19 09:43:30|1122.5|1121.5|1122.6|1121.6|1122.6|1121.6|1122.5|1121.5|9
1650361420000|2022-04-19 09:43:40|1122.9|1121.4|1123.2|1121.7|1123.3|1122.1|1122.9|1121.4|0
1650361430000|2022-04-19 09:43:50|1122.7|1121.2|1122.5|1121|1122.7|1121.9|1122.5|1121|9
1650361450000|2022-04-19 09:44:10|||||||||8
1650361480000|2022-04-19 09:44:40|1122.4|1120.9|1122.2|1120.7|1122.5|1121|1122.2|1120.7|0
1650361490000|2022-04-19 09:44:50|1122.6|1121.1|1122.7|1121.2|1122.7|1121.2|1122.6|1121.1|0
1650361500000|2022-04-19 09:45:00|1122.3|1121.3|1122.5|1121|1122.5|1121.3|1122.3|1121|1
1650361510000|2022-04-19 09:45:10|1122|1121.4|1121.8|1121.2|1122|1121.4|1121.8|1121.2|0
1650361520000|2022-04-19 09:45:20|1121.5|1120.9|1121.5|1120.9|1121.5|1120.9|1121.5|1120.9|0
1650361530000|2022-04-19 09:45:30|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1650361540000|2022-04-19 09:45:40|1121.8|1120.8|1121.7|1120.2|1121.8|1120.8|1121.6|1120.2|0
1650361550000|2022-04-19 09:45:50|1121.3|1120.7|1122.1|1121.1|1122.1|1121.1|1121.3|1120.6|1
1650361560000|2022-04-19 09:46:00|1122.3|1121.3|1122.4|1121.4|1122.5|1121.5|1122.3|1121.3|0
1650361580000|2022-04-19 09:46:20|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1650361590000|2022-04-19 09:46:30|1122.4|1121.4|1122.6|1121.1|1122.6|1121.4|1122.4|1121.1|0
1650361600000|2022-04-19 09:46:40|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1650361610000|2022-04-19 09:46:50|1121.9|1120.8|1121.3|1120.3|1121.9|1121|1121.3|1120.3|1
1650361620000|2022-04-19 09:47:00|1121.1|1120.5|1121.2|1119.7|1121.8|1120.6|1120.7|1119.7|3
1650361630000|2022-04-19 09:47:10|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1650361640000|2022-04-19 09:47:20|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650361670000|2022-04-19 09:47:50|1121.7|1120.2|1121.6|1120.1|1121.7|1120.5|1121.1|1120.1|0
1650361680000|2022-04-19 09:48:00|1120.9|1119.4|1121.2|1119.7|1121.2|1119.8|1120.7|1119.4|12
1650361700000|2022-04-19 09:48:20|1121|1120|1121|1120|1121|1120|1121|1120|0
1650361730000|2022-04-19 09:48:50|1122|1120.5|1121.9|1120.9|1122.1|1121|1121.9|1120.5|2
1650361740000|2022-04-19 09:49:00|1121.8|1121.2|1122.5|1121|1122.5|1121.2|1121.8|1121|0
1650361750000|2022-04-19 09:49:10|1122.2|1121.2|1122|1121|1122.2|1121.2|1122|1121|0
1650361800000|2022-04-19 09:50:00|1122.1|1121.1|1122.9|1121.9|1122.9|1121.9|1122|1121.1|0
1650361820000|2022-04-19 09:50:20|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1650361840000|2022-04-19 09:50:40|1123.2|1122.2|1123.3|1122.3|1123.4|1122.4|1123.2|1122.2|0
1650361860000|2022-04-19 09:51:00|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1
1650361890000|2022-04-19 09:51:30|1122.5|1121.5|1122.3|1121.7|1122.5|1121.7|1122.3|1121.5|0
1650361920000|2022-04-19 09:52:00|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|2
1650362050000|2022-04-19 09:54:10|1123.4|1121.9|1123.5|1122.5|1123.5|1122.5|1123|1121.7|4
1650362070000|2022-04-19 09:54:30|1123.4|1122.4|1123.5|1122.5|1123.5|1122.5|1123.4|1122.4|0
1650362080000|2022-04-19 09:54:40|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1650362100000|2022-04-19 09:55:00|1123.3|1122.7|1123|1122|1123.4|1122.7|1123|1121.9|5
1650362110000|2022-04-19 09:55:10|1122.8|1122.2|1123.5|1122|1123.5|1122.3|1122.8|1122|3
1650362120000|2022-04-19 09:55:20|1123.6|1122.6|1123.7|1122.2|1124|1122.6|1123.6|1122.2|0
1650362130000|2022-04-19 09:55:30|1123.5|1122.5|1123.2|1122.2|1123.5|1122.5|1123.2|1122.2|0
1650362140000|2022-04-19 09:55:40|1123.4|1121.9|1122.9|1121.9|1123.4|1121.9|1122.9|1121.9|0
1650362150000|2022-04-19 09:55:50|1123|1122|1123.2|1121.7|1123.2|1122|1123|1121.7|0
1650362160000|2022-04-19 09:56:00|1123.4|1121.9|1123.5|1122.5|1123.5|1122.5|1123.4|1121.9|0
1650362200000|2022-04-19 09:56:40|1123.3|1122.3|1123.6|1122.1|1123.6|1122.5|1123.3|1122.1|0
1650362210000|2022-04-19 09:56:50|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650362220000|2022-04-19 09:57:00|1123.6|1122.1|1123.2|1121.7|1123.6|1122.1|1123.2|1121.7|1
1650362240000|2022-04-19 09:57:20|1123.5|1122|1123.6|1122.1|1123.6|1122.4|1123.4|1122|0
1650362250000|2022-04-19 09:57:30|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650362260000|2022-04-19 09:57:40|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1650362280000|2022-04-19 09:58:00|1123.4|1122.8|1123.5|1122.5|1123.5|1122.8|1123.4|1122.5|0
1650362310000|2022-04-19 09:58:30|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|5
1650362320000|2022-04-19 09:58:40|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1650362360000|2022-04-19 09:59:20|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1650362370000|2022-04-19 09:59:30|1124.1|1122.6|1124|1122.5|1124.1|1122.6|1124|1122.5|0
1650362380000|2022-04-19 09:59:40|1123.5||1123.5||1123.5||1123.5||0
1650362390000|2022-04-19 09:59:50|1123.9|1122.4|1123.7|1122.7|1124|1123.1|1123.7|1122.4|0
1650362400000|2022-04-19 10:00:00|1123.8|1122.8|1123.7|1122.7|1124.1|1122.8|1123.7|1122.6|0
1650362410000|2022-04-19 10:00:10|1123.8|1122.8|1124.1|1122.6|1124.1|1122.8|1123.8|1122.6|0
1650362470000|2022-04-19 10:01:10|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1650362480000|2022-04-19 10:01:20|1123.7|1122.2|1123.7|1122.2|1123.7|1122.6|1123.5|1122.2|0
1650362490000|2022-04-19 10:01:30|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1650362500000|2022-04-19 10:01:40|1123.7|1122.2|1123.6|1122.1|1123.7|1122.2|1123.6|1122.1|0
1650362510000|2022-04-19 10:01:50|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1650362520000|2022-04-19 10:02:00|1123.9|1122.4|1123.7|1122.7|1124.1|1122.7|1123.7|1122.4|0
1650362540000|2022-04-19 10:02:20|1123.5|1122.2|1123.5|1122.5|1123.5|1122.5|1123.5|1122.2|0
1650362550000|2022-04-19 10:02:30|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1650362560000|2022-04-19 10:02:40|1123.1|1122.1|1122.7|1122.1|1123.1|1122.1|1122.7|1122|0
1650362570000|2022-04-19 10:02:50|1122.9|1121.9|1123.2|1121.7|1123.5|1122|1122.9|1121.6|0
1650362580000|2022-04-19 10:03:00|1123|1122|1123.1|1122.1|1123.1|1122.1|1123|1122|0
1650362600000|2022-04-19 10:03:20|1123.2|1122.2|1123.1|1122.1|1123.2|1122.2|1123.1|1122.1|0
1650362610000|2022-04-19 10:03:30|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1650362630000|2022-04-19 10:03:50|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1
1650362650000|2022-04-19 10:04:10|1123|1122|1123.1|1122.1|1123.1|1122.1|1123|1122|0
1650362660000|2022-04-19 10:04:20|1123.2|1122.2|1123.6|1122.1|1123.6|1122.2|1123.2|1122.1|1
1650362670000|2022-04-19 10:04:30|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650362680000|2022-04-19 10:04:40|1123.2|1122.2|1122.9|1122.3|1123.2|1122.3|1122.9|1122.1|0
1650362690000|2022-04-19 10:04:50|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1650362700000|2022-04-19 10:05:00|1123.2|1122.2|1123.6|1122.1|1123.6|1122.4|1123|1122.1|0
1650362740000|2022-04-19 10:05:40|1123.7|1122.2|1124|1123|1124|1123|1123.6|1122.2|0
1650362760000|2022-04-19 10:06:00|1124.2|1122.7|1124.4|1122.9|1124.4|1122.9|1124.2|1122.7|0
1650362800000|2022-04-19 10:06:40|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1650362810000|2022-04-19 10:06:50|1124.6|1123.1|1124.4|1123.4|1124.6|1123.6|1124.2|1123.1|8
1650362820000|2022-04-19 10:07:00|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1650362830000|2022-04-19 10:07:10|1124.1|1123.1|1124.4|1123.4|1124.5|1123.5|1124|1123.1|7
1650362840000|2022-04-19 10:07:20|1124|1123.5|1124.5|1123.5|1124.5|1123.5|1124|1123.5|2
1650362850000|2022-04-19 10:07:30|1124|1123.4|1124.2|1123.2|1124.2|1123.4|1124|1123.2|0
1650362860000|2022-04-19 10:07:40|1124|1123.4|1122.9|1122.3|1124.2|1123.4|1122.9|1122.1|2
1650362870000|2022-04-19 10:07:50|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1
1650362880000|2022-04-19 10:08:00|1123.4|1122.8|1124.1|1123.1|1124.1|1123.2|1123.4|1122|3
1650362890000|2022-04-19 10:08:10|1124.5|1123|1125.2|1123.7|1125.4|1124.7|1124.5|1123|8
1650362900000|2022-04-19 10:08:20|1125.1|1124.1|1125.2|1124.2|1125.6|1124.6|1124.8|1123.7|0
1650362910000|2022-04-19 10:08:30|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650362920000|2022-04-19 10:08:40|1125.2|1124.2|1125.2|1124.2|1125.5|1124.2|1125.2|1124|0
1650362940000|2022-04-19 10:09:00|1125.5|1124|1125.4|1124.4|1125.5|1124.4|1125.4|1124|0
1650362980000|2022-04-19 10:09:40|1124.9|1123.4|1124.8|1123.8|1124.9|1123.8|1124.8|1123.4|3
1650362990000|2022-04-19 10:09:50|1125|1124|1125.1|1124.1|1125.2|1124.2|1125|1124|1
1650363000000|2022-04-19 10:10:00|1125.2|1124.2|1125.1|1124.1|1125.2|1124.2|1125.1|1124.1|0
1650363070000|2022-04-19 10:11:10|1125.3|1124.3|1125.1|1124.1|1125.3|1124.5|1125.1|1124.1|1
1650363080000|2022-04-19 10:11:20|1125.3|1124.3|1125.4|1124.4|1125.6|1124.4|1125.3|1124.1|0
1650363090000|2022-04-19 10:11:30|1125.3|1124.3|1125.5|1124|1125.5|1124.3|1125.3|1124|0
1650363110000|2022-04-19 10:11:50|1125.6|1124.1|1125.4|1124.4|1125.6|1124.4|1125.4|1124.1|0
1650363120000|2022-04-19 10:12:00|1125.2|1124.6|1125.3|1124.3|1125.3|1124.6|1125.2|1124.3|2
1650363140000|2022-04-19 10:12:20|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1650363150000|2022-04-19 10:12:30|1125.5|1124|1125.3|1124.3|1125.5|1124.3|1125.3|1124|1
1650363160000|2022-04-19 10:12:40|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1650363170000|2022-04-19 10:12:50|1125.1|1124.5|1125.5|1124|1125.5|1124.5|1125.1|1123.9|0
1650363180000|2022-04-19 10:13:00|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1650363190000|2022-04-19 10:13:10|1125.1|1123.6|1125|1123.5|1125.1|1123.9|1124.9|1123.5|0
1650363210000|2022-04-19 10:13:30|1124.5|1123.4|1124.4|1123.4|1124.5|1123.4|1124.4|1123.4|0
1650363220000|2022-04-19 10:13:40|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1
1650363230000|2022-04-19 10:13:50|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650363240000|2022-04-19 10:14:00|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650363250000|2022-04-19 10:14:10|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1650363260000|2022-04-19 10:14:20|1124.9|1123.4|1125|1123.5|1125|1123.5|1124.9|1123.4|0
1650363280000|2022-04-19 10:14:40|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650363320000|2022-04-19 10:15:20|||||||||1
1650363380000|2022-04-19 10:16:20|1125|1123.5|1125.5|1124|1125.5|1124|1125|1123.5|0
1650363390000|2022-04-19 10:16:30|1125.6|1124.1|1125.2|1123.7|1125.6|1124.1|1125.2|1123.7|0
1650363410000|2022-04-19 10:16:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650363420000|2022-04-19 10:17:00|1125.4|1123.9|1125.6|1124.1|1125.6|1124.1|1125.4|1123.9|0
1650363430000|2022-04-19 10:17:10|1125.4|1124.4|1126.5|1125|1126.5|1125|1125.4|1124.4|0
1650363440000|2022-04-19 10:17:20|1126|1125.5|1126.7|1125.2|1127|1125.5|1126|1125.2|0
1650363470000|2022-04-19 10:17:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1650363480000|2022-04-19 10:18:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1650363490000|2022-04-19 10:18:10|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1650363510000|2022-04-19 10:18:30|1126.5|1125|1126.2|1125.2|1126.7|1125.2|1126.2|1125|0
1650363520000|2022-04-19 10:18:40|1126.5|1125|1126.7|1125.2|1126.7|1125.2|1126.5|1125|0
1650363560000|2022-04-19 10:19:20|1127|1125.7|1127.1|1125.6|1127.1|1125.7|1127|1125.5|0
1650363570000|2022-04-19 10:19:30|1126.9|1125.9|1127.1|1126.1|1127.4|1126.1|1126.9|1125.9|0
1650363580000|2022-04-19 10:19:40|1127.2|1126.2|1127.6|1126.1|1127.6|1126.3|1127.2|1126.1|0
1650363590000|2022-04-19 10:19:50|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1650363600000|2022-04-19 10:20:00|1128.1|1126.6|1128|1126.5|1128.1|1126.6|1128|1126.5|0
1650363610000|2022-04-19 10:20:10|1127.7|1126.7|1127.6|1126.1|1127.7|1126.7|1127.4|1126.1|0
1650363620000|2022-04-19 10:20:20|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650363630000|2022-04-19 10:20:30|1127.1|1126.1|1127.4|1125.9|1127.4|1126.1|1127.1|1125.9|0
1650363640000|2022-04-19 10:20:40|1127.5|1126|1126.9|1126.3|1127.5|1126.3|1126.9|1126|0
1650363660000|2022-04-19 10:21:00|1127.6|1126.1|1127.5|1126|1127.6|1126.4|1127.4|1126|13
1650363690000|2022-04-19 10:21:30|1126.6||1127.5||1127.5||1126.6||0
1650363710000|2022-04-19 10:21:50|1127.1|1126.1|1127.1|1125.6|1127.2|1126.1|1126.7|1125.6|3
1650363720000|2022-04-19 10:22:00|1126.7|1126.1|1127.2|1125.7|1127.2|1126.1|1126.7|1125.6|1
1650363730000|2022-04-19 10:22:10|1126.8|1126.2|1127.5|1126|1127.5|1126.4|1126.8|1126|2
1650363800000|2022-04-19 10:23:20|1127.4|1126.8|1127.6|1126.1|1127.6|1126.8|1127.4|1126.1|2
1650363810000|2022-04-19 10:23:30|1127.5|1126|1127.2|1125.7|1127.6|1126.4|1127.2|1125.7|1
1650363820000|2022-04-19 10:23:40|1127|1126|1127.5|1126|1127.5|1126|1126.9|1125.7|0
1650363840000|2022-04-19 10:24:00|1127.4|1125.9|1127.6|1126.1|1127.6|1126.1|1127.4|1125.9|0
1650363850000|2022-04-19 10:24:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650363930000|2022-04-19 10:25:30|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650363970000|2022-04-19 10:26:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|2
1650363980000|2022-04-19 10:26:20|1127.7|1126.2|1128.1|1126.6|1128.1|1126.6|1127.7|1126.2|0
1650363990000|2022-04-19 10:26:30|1127.8|1126.8|1128.2|1126.7|1128.2|1126.8|1127.5|1126.2|0
1650364000000|2022-04-19 10:26:40|1128.4|1126.9|1128.6|1127.1|1128.6|1127.1|1128.4|1126.9|0
1650364010000|2022-04-19 10:26:50|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1650364020000|2022-04-19 10:27:00|1128.6|1127.1|1128.4|1126.9|1128.6|1127.1|1128.4|1126.9|4
1650364040000|2022-04-19 10:27:20|1128.5|1127|1128.6|1127.1|1128.6|1127.1|1128.5|1127|0
1650364050000|2022-04-19 10:27:30|1128.5|1127|1128.4|1126.9|1128.5|1127.1|1128|1126.7|3
1650364060000|2022-04-19 10:27:40|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1650364070000|2022-04-19 10:27:50|1128|1127.4|1127.9|1126.4|1128.5|1127.4|1127.9|1126.4|9
1650364080000|2022-04-19 10:28:00|1128|1126.5|1127.7|1126.7|1128|1127.1|1127.7|1126.5|0
1650364090000|2022-04-19 10:28:10|1127.9|1126.4|1127.7|1126.2|1127.9|1126.4|1127.7|1126.2|0
1650364110000|2022-04-19 10:28:30|1127.9|1126.4|1127.9|1126.4|1127.9|1126.5|1127.5|1126.4|0
1650364120000|2022-04-19 10:28:40|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|0
1650364130000|2022-04-19 10:28:50|1127.4|1126.8|1128|1127|1128|1127|1127.4|1126.8|0
1650364140000|2022-04-19 10:29:00|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.1|1126.6|0
1650364200000|2022-04-19 10:30:00|1128.4|1126.9|1128.4|1126.9|1128.5|1127|1128.4|1126.9|2
1650364220000|2022-04-19 10:30:20|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1650364230000|2022-04-19 10:30:30|1128|1127|1127.7|1126.2|1128|1127|1127.7|1126.2|0
1650364250000|2022-04-19 10:30:50|1127.9|1126.4|1128|1126.5|1128|1126.5|1127.9|1126.4|0
1650364260000|2022-04-19 10:31:00|1127.9|1126.4|1128|1127|1128.1|1127|1127.6|1126.4|0
1650364290000|2022-04-19 10:31:30|1128.1|1127.1|1128.1|1126.6|1128.1|1127.1|1128.1|1126.6|0
1650364300000|2022-04-19 10:31:40|1127.7|1126.7|1128|1127|1128.2|1127.2|1127.5|1126.5|7
1650364310000|2022-04-19 10:31:50|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1650364320000|2022-04-19 10:32:00|1128|1127|1128|1126.5|1128.1|1127.3|1127.8|1126.5|5
1650364330000|2022-04-19 10:32:10|1127.7|1126.2|1128.2|1126.7|1128.2|1126.7|1127.4|1126.2|0
1650364340000|2022-04-19 10:32:20|1127.5|1126.5|1127.6|1126.6|1127.6|1126.6|1127.5|1126.5|0
1650364350000|2022-04-19 10:32:30|1127.7|1126.7|1127.3|1126.7|1127.7|1126.9|1127.3|1126.5|0
1650364380000|2022-04-19 10:33:00|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|0
1650364390000|2022-04-19 10:33:10|1127.2|1126.2|1127.5|1126.5|1127.5|1126.5|1127.2|1126.2|4
1650364400000|2022-04-19 10:33:20|1127.7|1126.2|1127.6|1126.1|1127.7|1126.2|1127.6|1126.1|0
1650364410000|2022-04-19 10:33:30|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650364420000|2022-04-19 10:33:40|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1650364430000|2022-04-19 10:33:50|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1650364440000|2022-04-19 10:34:00|1127.3|1126.3|1127.6|1126.1|1127.6|1126.3|1127.3|1126.1|0
1650364450000|2022-04-19 10:34:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1650364460000|2022-04-19 10:34:20|1127.1|1126.1|1127|1126.4|1127.1|1126.4|1127|1126.1|0
1650364470000|2022-04-19 10:34:30|1127.1|1126.5|1128.5|1127|1128.5|1127.1|1127.1|1126.5|1
1650364510000|2022-04-19 10:35:10|1128.2|1127.2|1128.5|1127|1128.5|1127.2|1128.2|1127|0
1650364520000|2022-04-19 10:35:20|1128.2|1127.2|1128.5|1127|1128.5|1127.2|1128.2|1127|8
1650364580000|2022-04-19 10:36:20|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1650364590000|2022-04-19 10:36:30|1127.7|1126.2|1127.8|1126.3|1127.8|1126.3|1127.7|1126.2|11
1650364600000|2022-04-19 10:36:40|1128.2|1127.2|1128.7|1127.2|1128.7|1127.5|1128.2|1127.2|6
1650364610000|2022-04-19 10:36:50|1128.2|1127.3|1128.3|1127.3|1128.3|1127.3|1128.2|1127.3|2
1650364620000|2022-04-19 10:37:00|1128.6|1127.1|1128.3|1127.3|1128.6|1127.3|1128.3|1127.1|8
1650364630000|2022-04-19 10:37:10|1128.5|1127.5|1127.8|1126.8|1128.8|1127.5|1127.8|1126.8|0
1650364640000|2022-04-19 10:37:20|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1650364650000|2022-04-19 10:37:30|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1650364670000|2022-04-19 10:37:50|1127.3|1126.3|1127.6|1126.1|1127.6|1126.4|1127|1125.7|1
1650364680000|2022-04-19 10:38:00|1127.8|1126.3|1127.6|1126.6|1127.8|1126.6|1127.6|1126.3|0
1650364690000|2022-04-19 10:38:10|1127.3|1126.3|1127.2|1126.6|1127.3|1126.6|1127|1126.3|0
1650364710000|2022-04-19 10:38:30|1127.1|1126.5|1127|1126|1127.1|1126.5|1126.5|1125.8|5
1650364720000|2022-04-19 10:38:40|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1
1650364750000|2022-04-19 10:39:10|1126.6|1126|1126.5|1125.9|1126.6|1126|1126.5|1125.9|0
1650364760000|2022-04-19 10:39:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|3
1650364770000|2022-04-19 10:39:30|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|2
1650364780000|2022-04-19 10:39:40|1126.1|1125.5|1126.1|1125.5|1126.5|1125.6|1126.1|1125.5|5
1650364820000|2022-04-19 10:40:20|1126.2|1125.6|1126.4|1125.4|1126.4|1125.6|1126.2|1125.4|155
1650364860000|2022-04-19 10:41:00|||||||||4
1650364870000|2022-04-19 10:41:10|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1650364920000|2022-04-19 10:42:00|1125.6|1125|1126|1125.4|1126.4|1125.4|1125.6|1124.6|5
1650364930000|2022-04-19 10:42:10|1126.3|1125.7|1126.8|1125.8|1127.2|1126|1126.3|1125.7|0
1650364940000|2022-04-19 10:42:20|1127|1125.5|1126.8|1125.3|1127|1125.5|1126.8|1125.3|0
1650364950000|2022-04-19 10:42:30|1126.5|1125.5|1126.3|1124.8|1126.6|1125.5|1125.5|1124.8|3
1650364970000|2022-04-19 10:42:50|1126.6|1125.6|1126.4|1124.9|1126.6|1125.6|1126.4|1124.9|7
1650364990000|2022-04-19 10:43:10|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1650365000000|2022-04-19 10:43:20|1126|1125.4|1125.9|1124.4|1126|1125.4|1125.9|1124.4|0
1650365010000|2022-04-19 10:43:30|1125.7|1124.2|1125.3|1124.3|1125.7|1124.3|1125.3|1124.2|0
1650365020000|2022-04-19 10:43:40|1125.2|1124.6|1126.1|1124.6|1126.1|1124.6|1125.2|1124.5|1
1650365050000|2022-04-19 10:44:10|1125.7|1124.2|1125.3|1124.3|1125.7|1124.4|1125.3|1124.2|0
1650365100000|2022-04-19 10:45:00|1124.7|1124.1|1124.6|1124|1124.7|1124.1|1124.6|1124|0
1650365130000|2022-04-19 10:45:30|1124.8|1123.8|1125.7|1124.2|1125.8|1124.3|1124.8|1123.8|1
1650365140000|2022-04-19 10:45:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1650365150000|2022-04-19 10:45:50|1125.8|1124.3|1126.3|1124.8|1126.3|1124.8|1125.7|1124.2|2
1650365200000|2022-04-19 10:46:40|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|10
1650365220000|2022-04-19 10:47:00|1126.6|1125.6|1127.2|1125.7|1127.2|1125.7|1126.6|1125.6|1
1650365230000|2022-04-19 10:47:10|1126.9|1125.9|1126.9|1125.4|1127.2|1125.9|1126|1125.2|2
1650365240000|2022-04-19 10:47:20|1126.6|1125.6|1127.1|1125.6|1127.2|1125.8|1126.2|1125.6|1
1650365250000|2022-04-19 10:47:30|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1650365260000|2022-04-19 10:47:40|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1650365270000|2022-04-19 10:47:50|1127.7|1126.2|1127.8|1126.8|1127.8|1126.8|1127.6|1126.2|2
1650365280000|2022-04-19 10:48:00|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1650365300000|2022-04-19 10:48:20|1128.4|1126.9|1128.3|1126.8|1128.8|1127.6|1128.3|1126.8|0
1650365310000|2022-04-19 10:48:30|1128|1127|1127.5|1126.9|1128|1127|1127.4|1126.3|0
1650365320000|2022-04-19 10:48:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1
1650365380000|2022-04-19 10:49:40|1127.2|1126.6|1126.9|1126.3|1127.2|1126.6|1126.9|1126.1|1
1650365390000|2022-04-19 10:49:50|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|1
1650365400000|2022-04-19 10:50:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|2
1650365410000|2022-04-19 10:50:10|1127.6|1127|1127.7|1126.2|1127.7|1127|1127.5|1126.2|0
1650365430000|2022-04-19 10:50:30|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1650365510000|2022-04-19 10:51:50|1127.1||1127.1||1127.1||1127.1||0
1650365520000|2022-04-19 10:52:00|1126.6|1125.6|1127.9|1126.9|1127.9|1126.9|1126.5|1125.2|2
1650365530000|2022-04-19 10:52:10|1127.7|1126.4|1128.1|1126.6|1128.3|1126.8|1127.7|1126.4|0
1650365540000|2022-04-19 10:52:20|1128.2|1126.7|1127.7|1126.7|1128.2|1126.7|1127.7|1126.7|0
1650365550000|2022-04-19 10:52:30|1127.3||1127.3||1127.3||1127.3||0
1650365560000|2022-04-19 10:52:40|1127.2|1126.2|1127.1|1125.6|1127.3|1126.3|1126.9|1125.6|0
1650365590000|2022-04-19 10:53:10|1126.8|1125.8|1127.1|1126.1|1127.1|1126.1|1126.8|1125.8|0
1650365600000|2022-04-19 10:53:20|1127|1126|1127.7|1126.2|1128|1126.5|1126.7|1126|0
1650365650000|2022-04-19 10:54:10|1127.4|1126.4|1127.3|1126.3|1127.4|1126.4|1127.3|1126.3|0
1650365690000|2022-04-19 10:54:50|1127.1|1126.5|1127.8|1126.3|1127.8|1126.5|1127.1|1126.3|0
1650365710000|2022-04-19 10:55:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1650365740000|2022-04-19 10:55:40|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1650365780000|2022-04-19 10:56:20|1128.1|1126.6|1127.3|1126.3|1128.1|1126.6|1127|1126.2|0
1650365790000|2022-04-19 10:56:30|1127.1|1126.5|1127.2|1126.6|1127.2|1126.6|1127.1|1126.5|0
1650365820000|2022-04-19 10:57:00|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1650365830000|2022-04-19 10:57:10|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1650365840000|2022-04-19 10:57:20|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1650365860000|2022-04-19 10:57:40|1127.2|1126.2|1127|1126.4|1127.2|1126.4|1127|1126.2|0
1650365870000|2022-04-19 10:57:50|1126.8|1125.8|1127.4|1125.9|1127.4|1125.9|1126.8|1125.8|0
1650365880000|2022-04-19 10:58:00|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1650365900000|2022-04-19 10:58:20|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1650365910000|2022-04-19 10:58:30|1126.9|1125.4|1127.2|1125.7|1127.3|1125.8|1126.8|1125.3|3
1650365920000|2022-04-19 10:58:40|1127.1|1125.6|1126.9|1125.4|1127.1|1125.8|1126.8|1125.3|0
1650365930000|2022-04-19 10:58:50|1126.2|1125.6|1127.1|1125.6|1127.2|1125.7|1126.2|1125.6|0
1650365940000|2022-04-19 10:59:00|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1650365950000|2022-04-19 10:59:10|1126.5|1125.9|1126.1|1125.5|1126.5|1125.9|1126|1125.4|0
1650365970000|2022-04-19 10:59:30|1126|1125.4|1127.1|1125.6|1127.2|1125.7|1126|1125.4|2
1650365980000|2022-04-19 10:59:40|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1
1650365990000|2022-04-19 10:59:50|1127.3|1125.8|1127.6|1126.1|1127.6|1126.1|1127.3|1125.8|0
1650366000000|2022-04-19 11:00:00|1127.5|1126.5|1126.8|1125.8|1127.6|1126.5|1126.8|1125.8|2
1650366010000|2022-04-19 11:00:10|1126.6|1126|1127.3|1126.3|1127.4|1126.4|1126.6|1126|0
1650366020000|2022-04-19 11:00:20|1127.2|1125.8|1127.2|1125.7|1127.2|1125.8|1127.2|1125.7|0
1650366060000|2022-04-19 11:01:00|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.2|1125.7|0
1650366080000|2022-04-19 11:01:20|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1650366090000|2022-04-19 11:01:30|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1650366120000|2022-04-19 11:02:00|1126|1125.4|1126.2|1124.7|1126.2|1125.4|1126|1124.7|0
1650366150000|2022-04-19 11:02:30|1126.1|1124.6|1125.7|1124.7|1126.1|1124.7|1125.7|1124.3|3
1650366180000|2022-04-19 11:03:00|1125|1124.4|1126.4|1124.9|1126.4|1125.4|1125|1124.4|1
1650366190000|2022-04-19 11:03:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650366240000|2022-04-19 11:04:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1650366270000|2022-04-19 11:04:30|1126.4|1124.9|1127.1|1125.6|1127.1|1125.6|1126.4|1124.9|0
1650366280000|2022-04-19 11:04:40|1126.8|1125.3|1126.6|1125.1|1126.8|1125.3|1126.6|1125.1|2
1650366290000|2022-04-19 11:04:50|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1650366300000|2022-04-19 11:05:00|1127|1125.5|1127.3|1125.8|1127.3|1125.8|1127|1125.5|3
1650366310000|2022-04-19 11:05:10|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1650366320000|2022-04-19 11:05:20|1127.2|1125.7|1127.1|1125.6|1127.2|1125.7|1127.1|1125.6|0
1650366410000|2022-04-19 11:06:50|1126.7|1125.7|1126.9|1125.4|1127.1|1125.7|1126.6|1125.4|0
1650366420000|2022-04-19 11:07:00|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1650366440000|2022-04-19 11:07:20|1126.1|1125.5|1126.6|1125.1|1126.8|1125.6|1126.1|1125.1|4
1650366460000|2022-04-19 11:07:40|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1650366480000|2022-04-19 11:08:00|1126|1125|1125.9|1124.4|1126.3|1125|1125.5|1124.4|3
1650366490000|2022-04-19 11:08:10|1125.7|1124.7|1125.8|1124.3|1125.8|1124.7|1125.7|1124.3|0
1650366500000|2022-04-19 11:08:20|1125.4|1124.4|1125.2|1123.7|1125.4|1124.6|1124.1|1123.5|7
1650366510000|2022-04-19 11:08:30|1125.1|1123.6|1124.5|1123.9|1125.1|1123.9|1124.5|1123.6|0
1650366530000|2022-04-19 11:08:50|1124.4|1123.8|1125.2|1123.7|1125.2|1123.8|1124.4|1123.7|1
1650366550000|2022-04-19 11:09:10|1124.9|1123.9|1124.8|1123.8|1124.9|1123.9|1124.8|1123.8|0
1650366560000|2022-04-19 11:09:20|1124.5|1123.9|1124.6|1123.1|1124.9|1123.9|1123.7|1123.1|4
1650366580000|2022-04-19 11:09:40|1124.2|1123.6|1125.2|1123.7|1125.2|1123.7|1124.2|1123.1|0
1650366600000|2022-04-19 11:10:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650366610000|2022-04-19 11:10:10|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1650366620000|2022-04-19 11:10:20|1125.2|1124.2|1125.1|1124.1|1125.3|1124.2|1125|1123.7|1
1650366630000|2022-04-19 11:10:30|1125.3|1123.8|1124.8|1123.8|1125.3|1123.8|1124.8|1123.6|0
1650366640000|2022-04-19 11:10:40|1125.1|1123.6|1124.2|1123.6|1125.1|1123.6|1124.2|1123.2|0
1650366650000|2022-04-19 11:10:50|1123.9|1122.4|1123.9|1122.9|1124.2|1122.9|1123.9|1122.4|3
1650366660000|2022-04-19 11:11:00|1123.7|1123.1|1123.7|1123.1|1123.9|1123.1|1123.7|1122.9|0
1650366670000|2022-04-19 11:11:10|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|0
1650366680000|2022-04-19 11:11:20|1123.5|1122.9|1124.4|1122.9|1124.4|1122.9|1123.5|1122.9|3
1650366690000|2022-04-19 11:11:30|1124.2|1123.2|1124.6|1123.1|1124.6|1123.2|1124.2|1123.1|0
1650366700000|2022-04-19 11:11:40|1124.4|1123.4|1124.4|1123.8|1124.4|1123.8|1124.4|1123.4|0
1650366710000|2022-04-19 11:11:50|1124.3|1123.7|1124.3|1122.8|1124.3|1123.7|1123.7|1122.7|4
1650366720000|2022-04-19 11:12:00|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|0
1650366740000|2022-04-19 11:12:20|||||||||1
1650366750000|2022-04-19 11:12:30|1123.5|1122.9|1124.4|1122.9|1124.4|1122.9|1123.5|1122.9|0
1650366760000|2022-04-19 11:12:40|1124.2|1123.2|1124.2|1122.7|1124.2|1123.2|1124.1|1122.6|0
1650366790000|2022-04-19 11:13:10|1123.9|1122.9|1124.2|1122.7|1124.2|1123.1|1123.3|1122.7|3
1650366810000|2022-04-19 11:13:30|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1650366820000|2022-04-19 11:13:40|1123.7|1123.1|1124.7|1123.2|1124.7|1123.2|1123.6|1122.7|4
1650366840000|2022-04-19 11:14:00|1124.6|1123.6|1124.7|1123.2|1124.7|1123.6|1124.6|1123.2|0
1650366850000|2022-04-19 11:14:10|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650366880000|2022-04-19 11:14:40|1124.3|1123.3|1123.7|1122.7|1124.3|1123.4|1123.5|1122.7|7
1650366900000|2022-04-19 11:15:00|1123.5|1122.9|1123.6|1123|1123.7|1123|1123.5|1122.7|2
1650366910000|2022-04-19 11:15:10|1123.7|1122.7|1124.4|1122.9|1124.6|1123.1|1123.7|1122.7|2
1650366920000|2022-04-19 11:15:20|1124|1123.4|1124.7|1123.2|1124.7|1123.4|1124|1123.1|0
1650366930000|2022-04-19 11:15:30|1124.6|1123.1|1124.4|1122.9|1124.6|1123.4|1124|1122.8|2
1650366940000|2022-04-19 11:15:40|1124|1123.4|1124.4|1122.9|1124.4|1123.4|1124|1122.9|0
1650366950000|2022-04-19 11:15:50|1124|1123.4|1124.3|1122.8|1124.3|1123.4|1124|1122.8|0
1650366960000|2022-04-19 11:16:00|1124.4|1122.9|1124.7|1123.2|1124.7|1123.2|1124.4|1122.9|0
1650366970000|2022-04-19 11:16:10|1124.2|1123.6|1123.4|1121.9|1124.2|1123.6|1123.3|1121.9|6
1650366980000|2022-04-19 11:16:20|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|3
1650366990000|2022-04-19 11:16:30|1123.1|1122.1|1122.9|1122.3|1123.1|1122.3|1122.9|1122.1|2
1650367010000|2022-04-19 11:16:50|1122.7|1122.1|1123|1122.4|1123.3|1122.4|1122.7|1122.1|4
1650367020000|2022-04-19 11:17:00|1122.9|1122.3|1122.7|1122.1|1122.9|1122.3|1122.7|1122.1|0
1650367040000|2022-04-19 11:17:20|1122.8|1121.8|1122.6|1121.6|1122.8|1121.8|1122.1|1121.5|4
1650367050000|2022-04-19 11:17:30|1122.5|1121.9|1122.7|1121.7|1122.7|1121.9|1122.5|1121.6|0
1650367060000|2022-04-19 11:17:40|1122.5|1121.5|1122.7|1121.7|1122.7|1121.7|1122.3|1121.5|0
1650367070000|2022-04-19 11:17:50|1122.6|1121.6|1122.6|1121.6|1122.7|1121.7|1122.6|1121.6|0
1650367090000|2022-04-19 11:18:10|1122.2|1121.5|1122.1|1121.5|1122.2|1121.5|1122.1|1121.5|2
1650367100000|2022-04-19 11:18:20|||||||||8
1650367120000|2022-04-19 11:18:40|||||||||2
1650367130000|2022-04-19 11:18:50|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|0
1650367140000|2022-04-19 11:19:00|1122.3|1121.7|1123.1|1122.1|1123.1|1122.1|1122.3|1121.7|6
1650367150000|2022-04-19 11:19:10|1123.3|1121.8|1123.2|1121.7|1123.3|1121.8|1123.2|1121.7|0
1650367170000|2022-04-19 11:19:30|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1650367200000|2022-04-19 11:20:00|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1650367250000|2022-04-19 11:20:50|1123.2|1122.2|1123.2|1121.7|1123.2|1122.2|1123.1|1121.6|1
1650367260000|2022-04-19 11:21:00|1122.2|1121.6|1122.1|1121.1|1122.2|1121.6|1122|1121|5
1650367280000|2022-04-19 11:21:20|1121.7|1121.4|1122.3|1121.3|1122.3|1121.4|1121.7|1121.3|0
1650367310000|2022-04-19 11:21:50|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|0
1650367320000|2022-04-19 11:22:00|1122|1121|1121.5|1120.9|1122.3|1121.3|1121.5|1120.9|2
1650367330000|2022-04-19 11:22:10|1121.3|1120.3|1121.2|1120.6|1121.3|1120.6|1121.1|1120.3|2
1650367350000|2022-04-19 11:22:30|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1
1650367370000|2022-04-19 11:22:50|1121.6|1120.6|1122.2|1121.2|1122.2|1121.2|1121.6|1120.6|1
1650367380000|2022-04-19 11:23:00|1121.5|1120.9|1121.9|1121.3|1121.9|1121.3|1121.5|1120.9|0
1650367390000|2022-04-19 11:23:10|1122|1121.4|1122.2|1121.2|1122.6|1121.4|1122|1121.1|9
1650367400000|2022-04-19 11:23:20|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|1122.4|1120.9|0
1650367410000|2022-04-19 11:23:30|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|0
1650367440000|2022-04-19 11:24:00|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1650367450000|2022-04-19 11:24:10|1122.8|1121.3|1122.9|1121.4|1122.9|1121.4|1122.8|1121.3|1
1650367470000|2022-04-19 11:24:30|1122.8|1121.8|1122.9|1121.4|1122.9|1121.8|1122.8|1121.4|0
1650367480000|2022-04-19 11:24:40||1121.9||1121.9||1121.9||1121.9|0
1650367500000|2022-04-19 11:25:00|1122.8|1121.8|1122.9|1121.9|1122.9|1121.9|1122.8|1121.8|0
1650367510000|2022-04-19 11:25:10|1122.7|1122.1|1122.9|1122.3|1122.9|1122.3|1122.7|1122.1|0
1650367550000|2022-04-19 11:25:50|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1
1650367560000|2022-04-19 11:26:00|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1650367580000|2022-04-19 11:26:20|1123.2|1122.2|1123.6|1122.6|1123.6|1122.6|1123.2|1122.2|0
1650367590000|2022-04-19 11:26:30|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|0
1650367600000|2022-04-19 11:26:40|1123.9|1122.8|1123.7|1123.1|1123.9|1123.1|1123.7|1122.8|0
1650367620000|2022-04-19 11:27:00|1124|1123|1124.1|1123.1|1124.1|1123.1|1124|1123|0
1650367650000|2022-04-19 11:27:30|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1
1650367690000|2022-04-19 11:28:10||1123.3||1123.3||1123.3||1123.3|1
1650367710000|2022-04-19 11:28:30|1124.4|1123.8|1124.8|1123.3|1124.8|1123.8|1124.4|1123.3|0
1650367750000|2022-04-19 11:29:10|1125.5|1124.5|1125.7|1124.7|1125.7|1124.7|1125.5|1124.5|3
1650367790000|2022-04-19 11:29:50|1125.5|1124.9|1125.7|1124.7|1125.7|1124.9|1125.5|1124.7|0
1650367860000|2022-04-19 11:31:00|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1
1650367870000|2022-04-19 11:31:10|1126.3|1125.3|1126.1|1124.6|1126.3|1125.3|1125.8|1124.6|2
1650367880000|2022-04-19 11:31:20|1126|1124.5|1125.7|1124.7|1126|1124.7|1125.7|1124.5|0
1650367890000|2022-04-19 11:31:30|1125.8|1124.8|1125.8|1124.8|1126.1|1124.8|1125.8|1124.6|0
1650367910000|2022-04-19 11:31:50|1125.7|1124.7|1126.1|1124.6|1126.1|1124.7|1125.7|1124.6|0
1650367930000|2022-04-19 11:32:10|1125.7|1124.7|1124.8|1123.3|1125.8|1124.8|1124.5|1123.3|3
1650367940000|2022-04-19 11:32:20|1125|1123.8|1125.2|1124.2|1125.2|1124.2|1125|1123.8|0
1650367950000|2022-04-19 11:32:30|1125.8|1124.3|1126.1|1124.6|1126.1|1124.6|1125.5|1124.2|2
1650368000000|2022-04-19 11:33:20|1125.9|1124.4|1126.1|1124.6|1126.1|1124.6|1125.9|1124.4|0
1650368010000|2022-04-19 11:33:30|1126.4|1124.9|1127.1|1125.6|1127.1|1125.8|1126.4|1124.9|4
1650368020000|2022-04-19 11:33:40|1126.8|1125.8|1126.9|1125.9|1126.9|1125.9|1126.8|1125.8|0
1650368030000|2022-04-19 11:33:50|1126.8|1125.8|1126.8|1125.3|1126.8|1125.8|1126.2|1125.3|7
1650368040000|2022-04-19 11:34:00|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1650368050000|2022-04-19 11:34:10|1126.4|1125.8|1127.1|1125.6|1127.1|1125.8|1126.1|1125.3|2
1650368070000|2022-04-19 11:34:30|1126.9|1125.9|1127.6|1126.1|1127.6|1126.1|1126.9|1125.9|0
1650368100000|2022-04-19 11:35:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1650368120000|2022-04-19 11:35:20|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1650368130000|2022-04-19 11:35:30|1127.1|1126.1|1127.1|1126.1|1127.2|1126.3|1126.5|1125.7|5
1650368190000|2022-04-19 11:36:30|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.2|1125.6|3
1650368200000|2022-04-19 11:36:40|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1
1650368210000|2022-04-19 11:36:50|1127.3|1126.8|1127.8|1126.3|1127.8|1126.8|1127.2|1126.3|1
1650368220000|2022-04-19 11:37:00|1127|1126.4|1126.7|1126.1|1127|1126.4|1126.6|1126|4
1650368230000|2022-04-19 11:37:10|1127|1126|1127.1|1126.1|1127.1|1126.1|1126.7|1126|0
1650368250000|2022-04-19 11:37:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|2
1650368280000|2022-04-19 11:38:00|1127|1126|1127|1126|1127|1126|1127|1126|0
1650368300000|2022-04-19 11:38:20|||||||||2
1650368310000|2022-04-19 11:38:30|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127|1126|0
1650368340000|2022-04-19 11:39:00|1127.4|1125.9|1128.4|1126.9|1128.4|1126.9|1127.4|1125.9|3
1650368350000|2022-04-19 11:39:10|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|3
1650368370000|2022-04-19 11:39:30|1128.1|1126.6|1128.2|1126.7|1128.2|1126.7|1128.1|1126.6|0
1650368380000|2022-04-19 11:39:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.6|1127.6|1126.3|0
1650368410000|2022-04-19 11:40:10|1128.1|1126.8|1128.2|1126.7|1128.2|1126.8|1128.1|1126.6|0
1650368430000|2022-04-19 11:40:30|1128|1127|1128.2|1127.2|1128.3|1127.2|1128|1126.7|0
1650368460000|2022-04-19 11:41:00|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1650368470000|2022-04-19 11:41:10|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1650368490000|2022-04-19 11:41:30|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|0
1650368520000|2022-04-19 11:42:00|1128.4|1127.6|1128.2|1127.2|1128.4|1127.6|1128.2|1127.2|0
1650368530000|2022-04-19 11:42:10|1127.9|1127.3|1128.9|1127.4|1129.2|1128.1|1127.9|1127.3|3
1650368540000|2022-04-19 11:42:20|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|0
1650368550000|2022-04-19 11:42:30|1128.8|1127.8|1128.7|1127.7|1128.8|1127.8|1128.7|1127.7|1
1650368560000|2022-04-19 11:42:40|1128.2|1127.2|1128.4|1126.9|1128.4|1127.2|1128.2|1126.9|0
1650368580000|2022-04-19 11:43:00|1128.1|1127.1|1128.2|1126.7|1128.2|1127.1|1128.1|1126.7|0
1650368600000|2022-04-19 11:43:20|1128.5|1127.9|1128.4|1127.4|1128.5|1127.9|1128.4|1127.4|2
1650368620000|2022-04-19 11:43:40|1128.9|1127.9|1128.9|1127.4|1128.9|1127.9|1128.9|1127.4|1
1650368630000|2022-04-19 11:43:50|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|0
1650368640000|2022-04-19 11:44:00|1128.8|1127.8|1129.4|1127.9|1129.4|1128.5|1128.8|1127.8|1
1650368660000|2022-04-19 11:44:20|1129|1128.4|1128.8|1127.8|1129|1128.4|1128.8|1127.8|1
1650368690000|2022-04-19 11:44:50|1128.9|1127.4|1128.2|1127.2|1128.9|1127.4|1128.2|1127.2|0
1650368700000|2022-04-19 11:45:00|1128.1|1127.1|1127.5|1126.9|1128.1|1127.2|1127.5|1126.9|1
1650368710000|2022-04-19 11:45:10|1128|1127|1127.5|1126.9|1128.1|1127.1|1127.5|1126.9|0
1650368720000|2022-04-19 11:45:20|1127.4|1125.9|1125.7|1125.1|1127.4|1125.9|1125.7|1124.9|9
1650368730000|2022-04-19 11:45:30|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1650368740000|2022-04-19 11:45:40|1126.7|1125.2|1125.5|1124.5|1126.7|1125.4|1125.4|1124.4|0
1650368750000|2022-04-19 11:45:50|1125.2|1124.6|1124.9|1124.3|1125.2|1124.6|1124.9|1124.3|1
1650368760000|2022-04-19 11:46:00|1124.6|1124|1124.5|1123.5|1124.9|1124|1124.5|1123.3|2
1650368770000|2022-04-19 11:46:10|1124.2|1123.6|1123.7|1122.2|1125|1123.6|1123.6|1122.1|8
1650368780000|2022-04-19 11:46:20|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124|1122.5|2
1650368800000|2022-04-19 11:46:40|1123.9|1122.4|1124.1|1122.6|1124.1|1122.6|1123.9|1122.4|61
1650368810000|2022-04-19 11:46:50|||||||||77
1650368820000|2022-04-19 11:47:00|1123.7|1123.1|1124.9|1123.4|1124.9|1123.4|1123.7|1123.1|17
1650368830000|2022-04-19 11:47:10|1124.7|1123.7|1124.3|1122.8|1124.8|1123.7|1124.3|1122.8|4
1650368870000|2022-04-19 11:47:50|1124.4|1122.9|1124.6|1123.1|1124.6|1123.1|1124.4|1122.9|15
1650368880000|2022-04-19 11:48:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650368890000|2022-04-19 11:48:10|1124.8|1123.3|1124.5|1123.5|1124.8|1123.5|1124.5|1123.3|0
1650368900000|2022-04-19 11:48:20|1124.2|1123.6|1124.3|1123.3|1124.4|1123.6|1124.1|1122.9|1
1650368910000|2022-04-19 11:48:30|1124.1|1123.5|1124.2|1123.6|1124.2|1123.6|1124.1|1123.5|0
1650368920000|2022-04-19 11:48:40|1125.3|1123.8|1125.2|1123.7|1125.3|1123.8|1125.1|1123.6|9
1650368940000|2022-04-19 11:49:00|1125|1124|1125.2|1124.2|1125.2|1124.2|1125|1124|2
1650368960000|2022-04-19 11:49:20|1125.6|1124.1|1125.9|1124.4|1125.9|1124.4|1125.6|1124.1|0
1650368970000|2022-04-19 11:49:30|1126.1|1124.6|1124.9|1123.4|1126.1|1124.6|1123.7|1122.9|3
1650368980000|2022-04-19 11:49:40|1124.8|1123.3|1124.6|1123.1|1124.8|1123.3|1124.3|1122.8|3
1650368990000|2022-04-19 11:49:50|1124.7|1123.2|1124.6|1123.1|1124.7|1123.2|1124.6|1123.1|0
1650369020000|2022-04-19 11:50:20|1124.1|1122.6|1124.2|1122.7|1124.2|1122.7|1124.1|1122.6|2
1650369030000|2022-04-19 11:50:30|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1650369040000|2022-04-19 11:50:40|1124|1123|1124.2|1122.7|1124.2|1123|1124|1122.7|1
1650369050000|2022-04-19 11:50:50|1124|1123.4|1124.5|1123.5|1124.8|1123.5|1123.8|1123|1
1650369060000|2022-04-19 11:51:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650369070000|2022-04-19 11:51:10|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1650369090000|2022-04-19 11:51:30|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1650369100000|2022-04-19 11:51:40|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1650369110000|2022-04-19 11:51:50|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124|1122.5|2
1650369120000|2022-04-19 11:52:00|1123.6|1122.1|1124.6|1123.1|1124.6|1123.1|1123.5|1122.1|5
1650369140000|2022-04-19 11:52:20|1125|1123.5|1125.2|1123.7|1125.2|1123.7|1125|1123.5|1
1650369150000|2022-04-19 11:52:30|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1650369230000|2022-04-19 11:53:50|1125.2|1124.2|1125.1|1124.5|1125.3|1124.7|1125.1|1124.2|0
1650369250000|2022-04-19 11:54:10|1125.2|1123.7|1124.8|1123.3|1125.2|1123.7|1124.8|1123.3|2
1650369280000|2022-04-19 11:54:40|1124.7|1123.2|1124.8|1123.3|1124.8|1123.3|1124.7|1123.2|0
1650369300000|2022-04-19 11:55:00|1124.7|1123.2|1124.8|1123.3|1124.8|1123.3|1124.7|1123.2|0
1650369310000|2022-04-19 11:55:10|1124.7|1123.2|1124.6|1123.1|1124.7|1123.2|1124.6|1123.1|0
1650369360000|2022-04-19 11:56:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650369370000|2022-04-19 11:56:10|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650369390000|2022-04-19 11:56:30|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650369410000|2022-04-19 11:56:50|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650369420000|2022-04-19 11:57:00|1124.4|1122.9|1124.4|1122.9|1124.5|1123|1124.4|1122.9|0
1650369430000|2022-04-19 11:57:10|1123.8|1122.8|1124.2|1123.2|1124.2|1123.2|1123.6|1122.8|0
1650369450000|2022-04-19 11:57:30|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650369460000|2022-04-19 11:57:40|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1650369480000|2022-04-19 11:58:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650369490000|2022-04-19 11:58:10|1124.3|1122.8|1124.1|1123.1|1124.3|1123.1|1124.1|1122.8|0
1650369500000|2022-04-19 11:58:20|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|0
1650369520000|2022-04-19 11:58:40|1124.3|1122.8|1124.4|1123.4|1124.4|1123.4|1124.3|1122.8|0
1650369540000|2022-04-19 11:59:00|1124.8|1123.3|1124.2|1123.2|1124.8|1123.3|1124.2|1123.1|0
1650369550000|2022-04-19 11:59:10|1124.1|1123.1|1124|1123|1124.1|1123.1|1124|1123|0
1650369560000|2022-04-19 11:59:20|1124.2|1122.7|1124.7|1123.2|1124.7|1123.2|1124.2|1122.7|0
1650369600000|2022-04-19 12:00:00|1124.6|1123.1|1124.6|1123.1|1124.6|1123.2|1124.2|1123|0
1650369610000|2022-04-19 12:00:10|1124.2|1123.2|1124.5|1123|1124.6|1123.2|1124.2|1123|0
1650369620000|2022-04-19 12:00:20|1124.2|1123.2|1123.9|1123.3|1124.2|1123.4|1123.9|1123.2|0
1650369640000|2022-04-19 12:00:40|1123.6|1123|1123.3|1122.7|1123.8|1123.2|1123.3|1122.7|2
1650369650000|2022-04-19 12:00:50|1123.1|1122.5|1123.3|1122.3|1123.3|1122.5|1123|1122.3|1
1650369660000|2022-04-19 12:01:00|1123.1|1122.5|1123.3|1122.7|1123.3|1122.7|1123.1|1122.5|0
1650369670000|2022-04-19 12:01:10|1123.4|1122.4|1123|1121.5|1123.4|1122.4|1122.7|1121.5|1
1650369680000|2022-04-19 12:01:20|1122.8|1121.8|1123.2|1122.2|1123.2|1122.4|1122.6|1121.8|0
1650369690000|2022-04-19 12:01:30|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|0
1650369750000|2022-04-19 12:02:30|1123.1|1122.5|1123.3|1122.7|1123.3|1122.7|1123.1|1122.5|0
1650369760000|2022-04-19 12:02:40|1123.5|1122.9|1124|1123|1124|1123|1123.5|1122.9|1
1650369810000|2022-04-19 12:03:30|1124.1|1123.1|1124.6|1123.1|1124.6|1123.1|1124.1|1123.1|0
1650369830000|2022-04-19 12:03:50|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1650369840000|2022-04-19 12:04:00|1124|1122.5|1123.1|1121.6|1124|1122.7|1123.1|1121.6|4
1650369850000|2022-04-19 12:04:10|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1650369860000|2022-04-19 12:04:20|1122.8|1121.3|1122.7|1121.7|1122.8|1121.7|1122.6|1121.3|1
1650369870000|2022-04-19 12:04:30|1122.5|1121.5|1121.9|1120.4|1122.5|1121.5|1121.6|1120.3|5
1650369880000|2022-04-19 12:04:40|1121.7|1120.2|1121.6|1120.6|1121.9|1120.6|1121|1120.2|1
1650369890000|2022-04-19 12:04:50|1122|1120.5|1121.8|1120.8|1122.1|1120.8|1121.8|1120.5|0
1650369900000|2022-04-19 12:05:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1650369920000|2022-04-19 12:05:20|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1650369930000|2022-04-19 12:05:30|1120.9|1119.4|1120.5|1119.5|1121.1|1120.1|1120.5|1119.4|4
1650369940000|2022-04-19 12:05:40|1120.3|1119.7|1122|1121|1122|1121|1120.3|1119.7|11
1650369950000|2022-04-19 12:05:50||1120.5||1120.5||1120.5||1120.5|0
1650369970000|2022-04-19 12:06:10|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1650369980000|2022-04-19 12:06:20|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1650370020000|2022-04-19 12:07:00|1121.6|1120.1|1121.5|1120|1121.6|1120.1|1121.5|1120|0
1650370030000|2022-04-19 12:07:10|1121|1120.4|1121.5|1120|1121.5|1120.4|1121|1120|0
1650370040000|2022-04-19 12:07:20|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650370060000|2022-04-19 12:07:40|1121.5|1120|1121.3|1119.8|1121.5|1120|1121.3|1119.8|0
1650370070000|2022-04-19 12:07:50|1121.5|1120|1121.3|1119.8|1121.5|1120|1121.3|1119.8|0
1650370080000|2022-04-19 12:08:00|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650370090000|2022-04-19 12:08:10|1121.3|1120.3|1121.3|1119.8|1121.3|1120.3|1121.1|1119.8|0
1650370100000|2022-04-19 12:08:20|1121.6|1120.3|1121.3|1120.7|1121.6|1120.7|1121|1120.1|4
1650370110000|2022-04-19 12:08:30|1121.1|1120.5|1122|1121|1122|1121|1121.1|1120.5|12
1650370120000|2022-04-19 12:08:40|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1650370130000|2022-04-19 12:08:50|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|0
1650370140000|2022-04-19 12:09:00|1121.5|1120|1121.7|1120.2|1121.7|1120.3|1121.3|1120|3
1650370150000|2022-04-19 12:09:10|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650370180000|2022-04-19 12:09:40|1121.4|1120.4|1121.7|1120.2|1121.7|1120.4|1121.4|1120.2|1
1650370190000|2022-04-19 12:09:50|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1
1650370200000|2022-04-19 12:10:00|1121.2|1120.2|1120.9|1120.3|1121.2|1120.3|1120.9|1120.1|1
1650370210000|2022-04-19 12:10:10|1120.8|1120.2|1120.7|1119.2|1120.8|1120.2|1120.7|1119.2|0
1650370220000|2022-04-19 12:10:20|1120.5|1119.5|1120.7|1119.2|1120.7|1119.7|1120.3|1119.2|1
1650370240000|2022-04-19 12:10:40|1119.8|1118.9|1119.5|1118.5|1119.8|1118.9|1119.3|1118.5|1
1650370250000|2022-04-19 12:10:50|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|1119.6|1118.6|0
1650370280000|2022-04-19 12:11:20|1119.4|1118.8|1120.2|1119.2|1120.2|1119.2|1119.4|1118.8|2
1650370290000|2022-04-19 12:11:30|1120.1|1119.1|1120.2|1118.7|1120.2|1119.5|1119.9|1118.7|7
1650370320000|2022-04-19 12:12:00|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|3
1650370330000|2022-04-19 12:12:10|1120.3|1118.8|1119.8|1118.8|1120.3|1118.8|1119.8|1118.8|2
1650370340000|2022-04-19 12:12:20|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1650370350000|2022-04-19 12:12:30|||||||||1
1650370370000|2022-04-19 12:12:50|1120.1|1118.6|1120.3|1119.3|1120.3|1119.3|1120.1|1118.6|1
1650370380000|2022-04-19 12:13:00|1120.1|1119.5|1120.2|1118.7|1120.3|1119.5|1120.1|1118.7|2
1650370390000|2022-04-19 12:13:10|1120|1119|1120.3|1118.8|1120.3|1119|1120|1118.8|0
1650370400000|2022-04-19 12:13:20|1120.5|1119|1120.5|1119|1120.8|1119.3|1120.5|1119|0
1650370410000|2022-04-19 12:13:30|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1
1650370420000|2022-04-19 12:13:40|1120.7|1119.2|1121.1|1119.6|1121.1|1119.9|1120.5|1119.2|0
1650370430000|2022-04-19 12:13:50|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1650370440000|2022-04-19 12:14:00|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|0
1650370450000|2022-04-19 12:14:10|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1650370460000|2022-04-19 12:14:20|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1650370470000|2022-04-19 12:14:30|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1650370490000|2022-04-19 12:14:50|1121|1120|1121|1120|1121|1120|1121|1120|0
1650370510000|2022-04-19 12:15:10|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650370530000|2022-04-19 12:15:30|1121.1|1120|1121.5|1120|1121.5|1120|1121.1|1120|0
1650370540000|2022-04-19 12:15:40|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650370560000|2022-04-19 12:16:00|1121.5|1120|1121.2|1120.2|1121.5|1120.2|1121.2|1120|0
1650370570000|2022-04-19 12:16:10|1121.1|1120.1|1120.8|1120.2|1121.1|1120.3|1120.8|1120.1|0
1650370580000|2022-04-19 12:16:20|1121.2|1119.7|1121.5|1120|1121.5|1120|1121.2|1119.7|0
1650370620000|2022-04-19 12:17:00|1121.2|1120.2|1121.5|1120.5|1121.5|1120.5|1121.2|1120.2|0
1650370630000|2022-04-19 12:17:10|1122.2|1120.7|1122.3|1121.3|1122.3|1121.3|1122.2|1120.7|2
1650370640000|2022-04-19 12:17:20|1122.6|1121.1|1122.5|1121.5|1122.6|1121.5|1122.3|1121.1|3
1650370660000|2022-04-19 12:17:40|1122.6|1121.6|1122.5|1121.9|1122.6|1121.9|1122.3|1121.5|0
1650370670000|2022-04-19 12:17:50|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|0
1650370680000|2022-04-19 12:18:00|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|0
1650370690000|2022-04-19 12:18:10|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|1121.8|1120.8|3
1650370700000|2022-04-19 12:18:20|1122.2|1120.7|1122.1|1121.5|1122.2|1121.5|1122.1|1120.7|10
1650370710000|2022-04-19 12:18:30|1122.3|1121.7|1122.5|1121.9|1122.6|1121.9|1122.3|1121.6|8
1650370720000|2022-04-19 12:18:40|1123.1|1121.6|1123.2|1122.2|1123.3|1122.2|1123.1|1121.6|2
1650370730000|2022-04-19 12:18:50|1123.3|1122.3|1123.7|1122.7|1123.7|1122.9|1123.1|1122.3|3
1650370740000|2022-04-19 12:19:00|1123.5|1122.5|1123.6|1122.6|1123.6|1122.6|1123.5|1122.5|0
1650370760000|2022-04-19 12:19:20|1123.4|1122.8|1123.5|1122.5|1123.5|1122.8|1123.4|1122.5|1
1650370770000|2022-04-19 12:19:30|1123.6|1122.6|1124.2|1122.7|1124.2|1122.7|1123.6|1122.6|2
1650370780000|2022-04-19 12:19:40|1123.9|1122.9|1123.5|1122.9|1123.9|1122.9|1123.5|1122.8|0
1650370790000|2022-04-19 12:19:50||1122.5||1122.5||1122.5||1122.5|3
1650370800000|2022-04-19 12:20:00|1123.3|1122.7|1123.5|1122.5|1123.5|1122.7|1123.3|1122.5|1
1650370810000|2022-04-19 12:20:10|1123.3|1122.7|1123.5|1122.5|1123.5|1122.7|1123.3|1122.5|0
1650370820000|2022-04-19 12:20:20|1123.3|1122.7|1124|1123|1124|1123|1123.3|1122.7|0
1650370850000|2022-04-19 12:20:50|1123.8|1123.2|1123.5|1122.5|1123.8|1123.2|1123.5|1122.5|1
1650370860000|2022-04-19 12:21:00|1123.1|1122.4|1122.8|1122.2|1123.1|1122.4|1122.8|1122.2|1
1650370870000|2022-04-19 12:21:10|1122.7|1122.1|1123.3|1121.8|1123.3|1122.1|1122.7|1121.7|2
1650370880000|2022-04-19 12:21:20|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650370890000|2022-04-19 12:21:30|1123.7|1122.2|1123.2|1122.2|1123.7|1122.6|1123.2|1122.1|1
1650370900000|2022-04-19 12:21:40|1123.3|1122.7|1123.4|1122.8|1123.4|1122.8|1123.3|1122.7|0
1650370910000|2022-04-19 12:21:50|1123.5|1122.9|1123.7|1122.2|1123.7|1122.9|1123.5|1122|3
1650370920000|2022-04-19 12:22:00|1123.3|1122.3|1122.9|1122.3|1123.3|1122.3|1122.9|1122.2|0
1650370930000|2022-04-19 12:22:10|1123.3|1122.7|1122.9|1122.3|1123.3|1122.7|1122.6|1122|1
1650370940000|2022-04-19 12:22:20|1123|1122|1122.7|1121.7|1123|1122|1122.5|1121.7|0
1650370950000|2022-04-19 12:22:30|1122.5|1121.9|1123|1121.5|1123|1122|1122.5|1121.5|1
1650370960000|2022-04-19 12:22:40|1122.6|1121.6|1122.6|1121.1|1122.6|1121.6|1122.1|1121|4
1650370970000|2022-04-19 12:22:50|1122.8|1121.6|1122.8|1121.8|1122.8|1121.8|1122.8|1121.6|0
1650370980000|2022-04-19 12:23:00|1122.7|1121.7|1123|1121.5|1123|1121.7|1122.7|1121.3|0
1650370990000|2022-04-19 12:23:10|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1650371000000|2022-04-19 12:23:20|1122.8|1121.3|1122.8|1121.8|1123|1121.9|1122.8|1121.3|0
1650371010000|2022-04-19 12:23:30|1122.6|1121.1|1122.6|1121.6|1123.1|1121.6|1122.6|1121.1|1
1650371020000|2022-04-19 12:23:40|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|0
1650371030000|2022-04-19 12:23:50|1122.6|1121.6|1122.4|1121.8|1122.6|1121.9|1122.4|1121.6|0
1650371040000|2022-04-19 12:24:00|1122.3|1121.7|1122.6|1122|1122.6|1122|1122.3|1121.7|2
1650371060000|2022-04-19 12:24:20|1122.5|1121.9|1123|1121.5|1123|1121.9|1122.5|1121.5|1
1650371070000|2022-04-19 12:24:30|1123.1|1121.6|1123.7|1122.2|1123.7|1122.2|1122.8|1121.6|1
1650371080000|2022-04-19 12:24:40|1123.3|1122.3|1123.3|1121.8|1123.3|1122.4|1122.9|1121.8|0
1650371090000|2022-04-19 12:24:50||1122.7||1122.7||1122.7||1122.7|0
1650371100000|2022-04-19 12:25:00|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650371110000|2022-04-19 12:25:10|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1650371120000|2022-04-19 12:25:20|1123|1122|1121.6|1121|1123|1122|1121.6|1121|2
1650371130000|2022-04-19 12:25:30|1121.8|1120.8|1122.3|1121.3|1122.3|1121.3|1121.8|1120.8|2
1650371140000|2022-04-19 12:25:40|1122.1|1121.5|1121.5|1120|1122.1|1121.5|1121.5|1120|1
1650371150000|2022-04-19 12:25:50|1121.1|1119.6|1121.2|1119.7|1121.3|1119.8|1121.1|1119.6|1
1650371160000|2022-04-19 12:26:00|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1650371170000|2022-04-19 12:26:10|1121.6|1120.1|1121.6|1120.6|1121.7|1120.6|1121.6|1120.1|0
1650371180000|2022-04-19 12:26:20|1121.7|1120.2|1121.6|1120.6|1121.7|1120.6|1121.6|1120.2|0
1650371190000|2022-04-19 12:26:30|1121.7|1120.2|1121.8|1120.3|1121.8|1120.6|1121.2|1120.2|0
1650371210000|2022-04-19 12:26:50|1121.6|1120.1|1121.7|1120.2|1121.7|1120.2|1121.6|1120.1|0
1650371220000|2022-04-19 12:27:00|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650371230000|2022-04-19 12:27:10|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1650371240000|2022-04-19 12:27:20|1121.5|1120.5|1121.2|1120.2|1121.5|1120.5|1121.1|1120.1|1
1650371250000|2022-04-19 12:27:30|1121.1|1119.6|1121.2|1119.7|1121.2|1119.7|1121.1|1119.6|0
1650371260000|2022-04-19 12:27:40|1121.3|1119.8|1121.3|1120.7|1121.3|1120.7|1120.9|1119.8|1
1650371280000|2022-04-19 12:28:00|1121.4|1120.8|1121|1119.5|1121.4|1120.8|1120.6|1119.5|0
1650371290000|2022-04-19 12:28:10|1121.1|1119.6|1121.1|1119.6|1121.3|1119.8|1121.1|1119.6|0
1650371300000|2022-04-19 12:28:20|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|0
1650371310000|2022-04-19 12:28:30|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1650371320000|2022-04-19 12:28:40|1121|1119.7|1121|1119.5|1121|1119.7|1120.7|1119.5|0
1650371340000|2022-04-19 12:29:00|1120.8|1119.3|1122.3|1120.8|1122.3|1120.9|1120.6|1119.3|0
1650371350000|2022-04-19 12:29:10|1122.1|1120.6|1122.1|1120.6|1122.3|1120.8|1122.1|1120.6|0
1650371360000|2022-04-19 12:29:20|1121.6|1120.5|1121.5|1120.5|1121.6|1120.5|1121.5|1120.5|0
1650371370000|2022-04-19 12:29:30|1121.1|1120.7|1121.3|1120.7|1121.3|1120.7|1121.1|1120.5|0
1650371380000|2022-04-19 12:29:40|1122.2||1122.2||1122.2||1122.2||0
1650371390000|2022-04-19 12:29:50|1122.3|1120.8|1122|1120.5|1122.3|1120.8|1122|1120.5|0
1650371400000|2022-04-19 12:30:00|1122.1|1120.6|1122.1|1120.6|1122.2|1120.7|1122|1120.5|1
1650371420000|2022-04-19 12:30:20|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1650371430000|2022-04-19 12:30:30|1121.6|1120.1|1121.5|1120|1121.6|1120.1|1121.5|1120|0
1650371450000|2022-04-19 12:30:50|||||||||1
1650371460000|2022-04-19 12:31:00|1121.4|1120.4|1121.8|1120.8|1121.8|1120.8|1121.4|1120.4|2
1650371470000|2022-04-19 12:31:10||1121.2||1121.2||1121.2||1121.2|0
1650371480000|2022-04-19 12:31:20|1122.9|1121.9|1122|1121|1122.9|1121.9|1122|1120.8|3
1650371500000|2022-04-19 12:31:40|1122.5|1121.9|1122.8|1121.8|1122.8|1121.9|1122.5|1121.7|0
1650371510000|2022-04-19 12:31:50|1123.3|1122.2|1123.7|1122.2|1123.7|1122.2|1123.3|1122.1|0
1650371520000|2022-04-19 12:32:00|1123.3|1122.3|1123.6|1122.1|1123.7|1122.9|1123.2|1121.8|2
1650371530000|2022-04-19 12:32:10|1123.2|1122.6|1123.6|1122.1|1123.6|1122.6|1123.2|1121.9|0
1650371540000|2022-04-19 12:32:20|1123.7|1122.6|1123.6|1122.6|1123.7|1122.7|1123.6|1122.6|0
1650371560000|2022-04-19 12:32:40|1123.3|1121.8|1123.3|1121.8|1123.3|1122.1|1123.1|1121.7|1
1650371570000|2022-04-19 12:32:50|1123.2|1121.7|1123.2|1122.2|1123.2|1122.2|1123.2|1121.7|3
1650371580000|2022-04-19 12:33:00|1123.5|1122|1122.3|1120.8|1123.5|1122|1122.2|1120.7|1
1650371610000|2022-04-19 12:33:30|1122.5|1121|1122.5|1121|1122.6|1121.1|1122.5|1121|1
1650371620000|2022-04-19 12:33:40|1122.2|1121.2|1122.4|1121.4|1122.4|1121.4|1122.2|1121.2|0
1650371630000|2022-04-19 12:33:50|1122.2|1121.2|1123|1121.5|1123|1121.7|1122.2|1121.2|1
1650371640000|2022-04-19 12:34:00|1122.5|1121.3|1123|1121.5|1123|1121.5|1122.5|1121.3|1
1650371680000|2022-04-19 12:34:40|1122.7|1121.7|1123.1|1121.6|1123.1|1121.7|1122.7|1121.3|0
1650371700000|2022-04-19 12:35:00|1122.6|1122|1122.4|1121.8|1122.6|1122|1122.4|1121.8|0
1650371750000|2022-04-19 12:35:50|1122.2|1121.6|1122.1|1120.6|1122.2|1121.6|1122.1|1120.6|1
1650371760000|2022-04-19 12:36:00|1122.3|1120.8|1122.2|1120.7|1122.5|1121.4|1121.7|1120.7|1
1650371770000|2022-04-19 12:36:10|1122.5|1121|1122.3|1120.8|1122.5|1121|1122|1120.8|0
1650371790000|2022-04-19 12:36:30|1121.6|1121|1122.2|1120.7|1122.3|1121|1121.6|1120.6|2
1650371810000|2022-04-19 12:36:50|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1650371830000|2022-04-19 12:37:10|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1650371870000|2022-04-19 12:37:50|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1650371890000|2022-04-19 12:38:10|1122|1120.5|1121.6|1120.1|1122|1120.5|1121.6|1120.1|0
1650371910000|2022-04-19 12:38:30|1121.5|1120|1121.5|1120|1121.7|1120.2|1121.5|1120|2
1650371920000|2022-04-19 12:38:40|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1650371970000|2022-04-19 12:39:30|1121|1120.4|1121.3|1120.7|1121.3|1120.7|1121|1120.4|0
1650371980000|2022-04-19 12:39:40|1122.2|1121.1|1122.3|1121.3|1122.3|1121.4|1122|1121.1|2
1650371990000|2022-04-19 12:39:50|1122.5|1121.7|1122.1|1121.5|1122.5|1121.7|1122.1|1121|1
1650372000000|2022-04-19 12:40:00|1122.3|1121.3|1122.2|1120.7|1122.5|1121.3|1122.1|1120.6|0
1650372010000|2022-04-19 12:40:10|1122|1121|1122.1|1121.1|1122.1|1121.1|1122|1121|1
1650372020000|2022-04-19 12:40:20|1122.2|1121.2|1122.3|1121.3|1122.3|1121.3|1122.2|1121.2|0
1650372040000|2022-04-19 12:40:40|||||||||1
1650372080000|2022-04-19 12:41:20|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1650372090000|2022-04-19 12:41:30|1123|1121.7|1123.3|1121.8|1123.5|1122|1123|1121.7|0
1650372100000|2022-04-19 12:41:40|1123.2|1122.2|1123.4|1122.4|1123.7|1122.4|1123.2|1122.2|2
1650372110000|2022-04-19 12:41:50|1123.3|1122.3|1122.9|1122.3|1123.3|1122.3|1122.9|1122.3|0
1650372120000|2022-04-19 12:42:00|1122.7|1121.7|1122.7|1121.7|1122.7|1121.9|1122.5|1121.6|1
1650372130000|2022-04-19 12:42:10|1123|1121.5|1123.2|1121.7|1123.2|1121.7|1123|1121.5|0
1650372150000|2022-04-19 12:42:30|1123.1|1121.6|1122.4|1121.8|1123.1|1121.9|1122.4|1121.6|0
1650372160000|2022-04-19 12:42:40|1122.3|1121.7|1122.5|1121|1122.5|1121.7|1122.3|1121|5
1650372170000|2022-04-19 12:42:50|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1650372180000|2022-04-19 12:43:00|1122.4|1121.4|1122.6|1121.6|1122.8|1121.6|1122.4|1121.3|4
1650372190000|2022-04-19 12:43:10|1122.4|1121.8|1122.4|1121.8|1122.6|1121.8|1122.4|1121.6|0
1650372200000|2022-04-19 12:43:20|1122.5|1121.9|1122.1|1121.1|1122.6|1121.9|1122.1|1121.1|2
1650372210000|2022-04-19 12:43:30|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|1121.9|1121.3|0
1650372220000|2022-04-19 12:43:40|1122|1121.4|1122.4|1121.4|1122.4|1121.4|1122|1121.4|4
1650372230000|2022-04-19 12:43:50|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|0
1650372240000|2022-04-19 12:44:00|1122|1121.4|1122.6|1121.6|1122.6|1121.6|1122|1121.4|1
1650372250000|2022-04-19 12:44:10|1122.9|1121.4|1123.3|1121.8|1123.3|1121.8|1122.9|1121.4|0
1650372260000|2022-04-19 12:44:20|1122.3|1121.7|1123.5|1122.5|1123.5|1122.5|1122.3|1121.7|1
1650372270000|2022-04-19 12:44:30|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1650372280000|2022-04-19 12:44:40|||||||||1
1650372290000|2022-04-19 12:44:50|1123.6|1123|1124|1123|1124|1123|1123.6|1122.9|4
1650375000000|2022-04-19 13:30:00|1121.8|1121.2|1121.9|1121.3|1122.5|1121.3|1121.8|1121|49
1650375010000|2022-04-19 13:30:10|1121.8|1121.2|1123.6|1122.6|1124.1|1123.5|1121.8|1121.1|10
1650375020000|2022-04-19 13:30:20|1123.7|1123.1|1124.9|1124.3|1124.9|1124.3|1122.8|1122|11
1650375030000|2022-04-19 13:30:30|1125|1124.4|1126.6|1125.1|1126.8|1125.8|1124.3|1123.3|11
1650375040000|2022-04-19 13:30:40|1126.5|1125|1126.1|1125.5|1126.6|1125.5|1125.3|1124.3|17
1650375050000|2022-04-19 13:30:50|1126.2|1125.2|1124.1|1123.5|1126.2|1125.3|1124|1122.9|76
1650375060000|2022-04-19 13:31:00|1124|1123.4|1123.3|1122.3|1125.3|1124.4|1122.7|1121.8|11
1650375070000|2022-04-19 13:31:10|1123.4|1121.9|1122.4|1121.4|1123.7|1122.6|1122.3|1121.4|76
1650375080000|2022-04-19 13:31:20|1122.1|1121.5|1120.6|1119.6|1122.4|1121.5|1120.6|1119.6|42
1650375090000|2022-04-19 13:31:30|1120.2|1119.4|1120.7|1120.1|1121.2|1120.1|1120.2|1119.4|148
1650375100000|2022-04-19 13:31:40|1121.3|1120.3|1122.3|1121.3|1122.3|1121.3|1121.2|1120.3|244
1650375110000|2022-04-19 13:31:50|1122.5|1121.5|1124.6|1124|1124.6|1124|1122.4|1121.5|33
1650375120000|2022-04-19 13:32:00|1126.2|1124.7|1126.8|1126.2|1126.9|1126.2|1125.6|1124.4|19
1650375130000|2022-04-19 13:32:10|1126.7|1126.1|1125.9|1124.4|1127.4|1126.3|1125|1123.5|47
1650375140000|2022-04-19 13:32:20|1125.7|1124.9|1126.8|1126.2|1126.9|1126.3|1125.7|1124.9|16
1650375150000|2022-04-19 13:32:30|1127|1126|1129|1128|1129|1128.2|1127|1126|14
1650375160000|2022-04-19 13:32:40|1128.8|1127.8|1129.5|1128.5|1129.5|1128.5|1128.6|1127.7|32
1650375170000|2022-04-19 13:32:50|1128.7|1127.2|1128.1|1127.5|1128.7|1127.5|1127.5|1126.3|9
1650375180000|2022-04-19 13:33:00|1128|1127.4|1127.5|1126.5|1128.6|1128|1127.5|1126.5|14
1650375190000|2022-04-19 13:33:10|1127.4|1126.8|1127.4|1126.4|1128.4|1127.2|1126.5|1125.3|5
1650375200000|2022-04-19 13:33:20|1127.6|1126.6|1128.7|1127.2|1128.7|1127.6|1127|1126.4|9
1650375210000|2022-04-19 13:33:30|1128.2|1127.6|1127.8|1127.2|1128.2|1127.6|1127.4|1126.2|11
1650375220000|2022-04-19 13:33:40|1128.8|1127.3|1129.3|1128.3|1129.3|1128.3|1128.3|1127.3|7
1650375230000|2022-04-19 13:33:50|1129.1|1128.5|1129.7|1128.2|1129.8|1128.7|1128.5|1127.8|13
1650375240000|2022-04-19 13:34:00|1129.8|1128.3|1130.6|1129.6|1131.2|1130|1129.8|1128.3|19
1650375250000|2022-04-19 13:34:10|1130.5|1129.5|1130.9|1129.9|1131|1130.2|1129.8|1129.1|23
1650375260000|2022-04-19 13:34:20|1130.8|1130.2|1131.2|1129.7|1131.2|1130.2|1130.7|1129.7|16
1650375270000|2022-04-19 13:34:30|1131|1130|1130|1129|1131.3|1130.1|1129.5|1128.5|16
1650375280000|2022-04-19 13:34:40|1129.7|1129.1|1130.9|1129.4|1130.9|1130.1|1129.7|1129.1|11
1650375290000|2022-04-19 13:34:50|1130.6|1129.6|1130.9|1129.9|1131.2|1130|1130|1129|8
1650375300000|2022-04-19 13:35:00|1130.7|1130.1|1130.3|1129.3|1130.9|1130.1|1129.4|1128.4|15
1650375310000|2022-04-19 13:35:10|1130.4|1128.9|1129.9|1128.4|1130.4|1128.9|1129.5|1128.3|7
1650375320000|2022-04-19 13:35:20|1129.7|1128.7|1130.3|1129.7|1130.4|1129.7|1129|1128.4|2
1650375330000|2022-04-19 13:35:30|1130|1129|1130.3|1129.3|1130.3|1129.5|1129.8|1129|8
1650375340000|2022-04-19 13:35:40|1130.1|1129.5|1131.5|1130.5|1131.6|1130.7|1130.1|1129.5|6
1650375350000|2022-04-19 13:35:50|1131.6|1131|1132.3|1131.7|1132.3|1131.7|1131.6|1130.9|14
1650375360000|2022-04-19 13:36:00|1132.1|1131.5|1132.8|1131.8|1133|1132.2|1131.9|1131.3|9
1650375370000|2022-04-19 13:36:10|1132.7|1132.1|1133|1132|1133.8|1133|1132.7|1131.8|57
1650375380000|2022-04-19 13:36:20|1133.1|1132.5|1133.8|1132.8|1133.8|1133|1133.1|1132.5|3
1650375390000|2022-04-19 13:36:30|1133.5|1132.9|1132.6|1132|1133.5|1132.9|1132.6|1131.4|0
1650375400000|2022-04-19 13:36:40|1132.2|1131.6|1131.8|1131.2|1132.4|1131.6|1131.7|1130.8|6
1650375410000|2022-04-19 13:36:50|1132|1131.4|1132.5|1131.9|1132.6|1131.9|1132|1131.4|8
1650375420000|2022-04-19 13:37:00|1132.8|1131.8|1132.5|1131|1132.8|1132|1132.1|1131|8
1650375430000|2022-04-19 13:37:10|1131.8|1130.3|1130.5|1129.5|1131.8|1131|1130.3|1129.5|10
1650375440000|2022-04-19 13:37:20|1130.6|1129.6|1130.3|1129.7|1131.2|1130.4|1130.1|1129.5|3
1650375450000|2022-04-19 13:37:30|1130.2|1129.6|1130.4|1129.4|1130.9|1129.9|1129.9|1129|60
1650375460000|2022-04-19 13:37:40|1129.9|1129.3|1130.4|1129.4|1130.9|1129.9|1129.6|1128.8|10
1650375470000|2022-04-19 13:37:50|1130.2|1129.6|1130.6|1129.6|1130.7|1129.9|1130.2|1129.6|2
1650375480000|2022-04-19 13:38:00|1130.3|1129.7|1130.4|1129.8|1130.5|1129.9|1130.3|1129.7|1
1650375490000|2022-04-19 13:38:10|1130.5|1129.9|1132.3|1131.3|1132.5|1131.3|1130.5|1129.9|12
1650375500000|2022-04-19 13:38:20|1132.4|1131.8|1132.3|1131.7|1132.6|1131.8|1132|1131.3|4
1650375520000|2022-04-19 13:38:40|1133|1132.4|1133.3|1132.3|1133.3|1132.5|1133|1131.7|12
1650375530000|2022-04-19 13:38:50|1133.1|1132.5|1133|1132.4|1133.2|1132.6|1133|1132.4|0
1650375540000|2022-04-19 13:39:00|1132.9|1132.3|1133.2|1132.6|1133.3|1132.6|1132.9|1132.3|1
1650375550000|2022-04-19 13:39:10|1132.5|1131.9|1132.2|1131.6|1132.5|1131.9|1132.2|1131.6|4
1650375560000|2022-04-19 13:39:20|1132.4|1131.4|1131.6|1130.6|1132.4|1131.4|1131.6|1130.5|11
1650375570000|2022-04-19 13:39:30|1131.5|1130.5|1130.5|1129.9|1131.5|1130.5|1130.5|1129.8|2
1650375580000|2022-04-19 13:39:40|1130.4|1129.8|1131.2|1130.6|1131.2|1130.6|1130.4|1129.8|8
1650375590000|2022-04-19 13:39:50|1131.3|1130.7|1131.3|1130.7|1131.4|1130.8|1130.4|1129.5|15
1650375600000|2022-04-19 13:40:00|1131.4|1130.8|1131.5|1130.5|1132|1131.2|1131.1|1129.9|10
1650375610000|2022-04-19 13:40:10|1131.8|1130.3|1131.6|1131|1131.9|1131|1131.1|1130.3|5
1650375620000|2022-04-19 13:40:20|1131.7|1131.1|1132.3|1131.3|1132.3|1131.4|1131.6|1131|4
1650375640000|2022-04-19 13:40:40|1132.1|1131.5|1132.8|1131.8|1132.8|1131.8|1132.1|1131.5|4
1650375650000|2022-04-19 13:40:50|1132.6|1132|1132.9|1132.3|1133|1132.3|1132.4|1131.8|5
1650375660000|2022-04-19 13:41:00|1133|1132|1133.3|1132.3|1133.3|1132.6|1132.5|1131.9|7
1650375670000|2022-04-19 13:41:10|1133.9|1133.3|1134.9|1134.3|1135.1|1134.4|1133.9|1133.3|10
1650375680000|2022-04-19 13:41:20|1135|1134.4|1135.3|1134.3|1135.9|1134.8|1135|1134.3|3
1650375690000|2022-04-19 13:41:30|1135.2|1134.2|1135.5|1134.5|1135.7|1135.1|1134.8|1134|12
1650375700000|2022-04-19 13:41:40|1135.2|1134.6|1135.5|1134.5|1135.8|1135.1|1135.2|1134.4|13
1650375710000|2022-04-19 13:41:50|1135.3|1134.7|1135.5|1134.9|1135.6|1134.9|1135.3|1134.3|1
1650375720000|2022-04-19 13:42:00|1135.4|1134.8|1136.4|1135.8|1136.5|1135.8|1135.4|1134.5|7
1650375730000|2022-04-19 13:42:10|1136.5|1135.9|1136.5|1135.9|1136.7|1136.1|1136.3|1135.5|5
1650375740000|2022-04-19 13:42:20|1136.7|1136.1|1136.5|1135.9|1136.7|1136.1|1136.3|1135.3|1
1650375750000|2022-04-19 13:42:30|1136.4|1135.8|1136.3|1135.3|1136.5|1135.8|1136.3|1135.3|0
1650375760000|2022-04-19 13:42:40|1135.8|1135.2|1136.1|1134.6|1136.4|1135.3|1135.8|1134.6|4
1650375770000|2022-04-19 13:42:50|1135.7|1135.1|1134.1|1133.1|1135.7|1135.1|1134|1132.6|5
1650375780000|2022-04-19 13:43:00|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|0
1650375790000|2022-04-19 13:43:10|1133.4|1132.8|1134|1133|1134.4|1133.1|1133.1|1132.1|7
1650375800000|2022-04-19 13:43:20|1134.2|1132.7|1134.1|1133.1|1134.2|1133.3|1133.8|1132.7|0
1650375810000|2022-04-19 13:43:30|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1650375820000|2022-04-19 13:43:40|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|3
1650375830000|2022-04-19 13:43:50|1133.6|1133|1133.6|1132.6|1133.6|1133|1133.6|1132.6|13
1650375840000|2022-04-19 13:44:00|1133.5|1132.5|1133.9|1133.3|1134.3|1133.4|1133.5|1132.1|2
1650375850000|2022-04-19 13:44:10|1134.1|1133.1|1134.5|1133.5|1134.6|1133.7|1134.1|1133.1|18
1650375860000|2022-04-19 13:44:20|1134.2|1133.6|1133.9|1132.4|1134.5|1133.7|1133.9|1132.4|3
1650375870000|2022-04-19 13:44:30|1134.1|1132.6|1133.1|1132.1|1134.1|1132.7|1132.5|1131.8|6
1650375880000|2022-04-19 13:44:40|1133|1132|1132.3|1131.3|1133|1132|1132.2|1131.3|9
1650375890000|2022-04-19 13:44:50|1132.1|1130.6|1131.9|1130.4|1132.1|1130.6|1131.4|1130.2|5
1650375900000|2022-04-19 13:45:00|1131.6|1130.6|1131.1|1130.5|1132.4|1131.5|1131.1|1130.5|6
1650375910000|2022-04-19 13:45:10|1131.4|1130.4|1131.7|1131.1|1132.3|1131.3|1131.3|1129.9|12
1650375920000|2022-04-19 13:45:20|1131.5|1130.9|1131.3|1130.3|1131.6|1130.9|1131.3|1130.3|3
1650375930000|2022-04-19 13:45:30|1131.4|1130.8|1131.3|1130.7|1131.7|1131.1|1131.2|1130.6|3
1650375940000|2022-04-19 13:45:40|1131.6|1131|1131.7|1131.1|1131.7|1131.1|1131.6|1131|16
1650375950000|2022-04-19 13:45:50|1131.5|1130.9|1131.7|1131.1|1131.7|1131.1|1131.5|1130.9|10
1650375960000|2022-04-19 13:46:00|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|12
1650375970000|2022-04-19 13:46:10|||||||||5
1650375980000|2022-04-19 13:46:20|1131.4|1130.8|1131.7|1131.1|1131.7|1131.1|1131.2|1130.6|15
1650375990000|2022-04-19 13:46:30|1131.5|1130.9|1131.6|1130.6|1131.7|1130.9|1131.3|1130.5|26
1650376000000|2022-04-19 13:46:40|1131.3|1130.7|1131.1|1130.1|1131.3|1130.7|1130.7|1129.8|14
1650376010000|2022-04-19 13:46:50|1130.8|1129.3|1130.3|1129.3|1130.9|1129.6|1130.3|1129.3|25
1650376020000|2022-04-19 13:47:00|1130.1|1129.1|1131.5|1130.9|1131.5|1130.9|1130.1|1129.1|28
1650376030000|2022-04-19 13:47:10|1131.7|1131.1|1132|1131|1132|1131.2|1131.7|1131|7
1650376040000|2022-04-19 13:47:20|1131.9|1131.3|1131.9|1131.3|1132.2|1131.6|1131.8|1131.2|11
1650376050000|2022-04-19 13:47:30|1132|1131.4|1131.8|1131.2|1132|1131.4|1131.8|1131|1
1650376060000|2022-04-19 13:47:40|1132|1131|1131.8|1130.8|1132.4|1131.7|1131.8|1130.6|3
1650376070000|2022-04-19 13:47:50|1132|1130.5|1131.1|1130.1|1132|1130.5|1130.9|1129.6|3
1650376080000|2022-04-19 13:48:00|1131|1130.4|1127.6|1126.6|1131.1|1130.4|1127.4|1126.4|19
1650376090000|2022-04-19 13:48:10|1127.5|1126.5|1128.8|1127.8|1128.9|1127.8|1127.5|1126.5|4
1650376100000|2022-04-19 13:48:20|1128.9|1127.9|1128.9|1127.9|1129|1128.2|1128.8|1127.9|52
1650376110000|2022-04-19 13:48:30|1129.4|1128.2|1129|1128.4|1129.4|1128.7|1129|1128.2|4
1650376120000|2022-04-19 13:48:40|1129.1|1128.5|1129.4|1128.4|1130.1|1128.6|1129.1|1128.4|3
1650376130000|2022-04-19 13:48:50|1129.1|1128.5|1126|1125|1129.1|1128.5|1125.9|1124.9|32
1650376140000|2022-04-19 13:49:00|1125.8|1125.2|1125.8|1124.8|1126.4|1125.2|1125.5|1124.6|6
1650376150000|2022-04-19 13:49:10|1125.3|1124.7|1123.8|1123.2|1125.3|1124.7|1123.6|1122.1|17
1650376160000|2022-04-19 13:49:20|1123.5|1122.8|1124|1123|1124|1123|1123.5|1122.5|414
1650376170000|2022-04-19 13:49:30|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|34
1650376180000|2022-04-19 13:49:40|1124.2|1122.7|1125.3|1124.3|1125.3|1124.4|1124.2|1122.7|10
1650376190000|2022-04-19 13:49:50|1125.4|1124.4|1126.4|1125.4|1126.4|1125.4|1125.4|1124.4|21
1650376200000|2022-04-19 13:50:00|1126.6|1125.1|1127|1126|1127|1126.2|1126.3|1125.1|9
1650376210000|2022-04-19 13:50:10|1127.2|1126.6|1128.6|1127.1|1128.6|1127.4|1127.2|1126.4|56
1650376220000|2022-04-19 13:50:20|1128.5|1127|1128.5|1127.5|1128.7|1127.7|1128.2|1127|8
1650376230000|2022-04-19 13:50:30|1128.6|1127.6|1128.3|1127.3|1129.3|1128.3|1128.3|1127.3|83
1650376240000|2022-04-19 13:50:40|1128.4|1127.8|1129.3|1128.3|1129.4|1128.7|1128.4|1127.4|57
1650376250000|2022-04-19 13:50:50|1128.9|1128.7|1129.3|1128.7|1129.3|1128.7|1128.9|1128.7|43
1650376260000|2022-04-19 13:51:00|1129.7|1129.1|1129.3|1128.3|1130.1|1129.4|1128.9|1128.1|8
1650376270000|2022-04-19 13:51:10|1129.4|1128.4|1129.6|1128.6|1130.1|1129.1|1129.4|1128.4|2
1650376280000|2022-04-19 13:51:20|1129.9|1128.9|1129.9|1128.4|1130.4|1129.4|1129.6|1128.4|7
1650376290000|2022-04-19 13:51:30|1129.7|1128.7|1129.9|1128.4|1130.4|1129.4|1129.6|1128.4|9
1650376300000|2022-04-19 13:51:40|1130.1|1128.6|1130.1|1128.6|1130.1|1128.9|1129.6|1128.4|0
1650376310000|2022-04-19 13:51:50|1129.9|1128.9|1131.4|1129.9|1131.4|1130.4|1129.9|1128.6|15
1650376320000|2022-04-19 13:52:00|1130.9|1129.4|1130.6|1129.6|1131|1130|1130.4|1129.4|5
1650376330000|2022-04-19 13:52:10|1130.4|1129.8|1129.8|1128.8|1130.6|1129.8|1129.6|1128.6|4
1650376340000|2022-04-19 13:52:20|1130|1128.5|1131.1|1129.6|1131.1|1129.6|1130|1128.5|3
1650376350000|2022-04-19 13:52:30|1130.9|1129.4|1130.7|1129.7|1130.9|1130.2|1130.5|1129.4|150
1650376360000|2022-04-19 13:52:40|1130.5|1129.9|1132.4|1130.9|1132.4|1131.1|1130.5|1129.8|3
1650376370000|2022-04-19 13:52:50|1132.1|1131.1|1132.9|1132.3|1132.9|1132.3|1132.1|1131.1|15
1650376380000|2022-04-19 13:53:00|1132.3|1131.7|1132.1|1130.6|1133.1|1132.1|1132.1|1130.6|2
1650376390000|2022-04-19 13:53:10|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|0
1650376400000|2022-04-19 13:53:20|1132.2|1131.2|1132.1|1130.6|1132.2|1131.2|1132|1130.6|5
1650376410000|2022-04-19 13:53:30|1132|1131|1131.3|1130.3|1132.1|1131.4|1131.1|1129.9|0
1650376420000|2022-04-19 13:53:40|1131.1|1130.5|1131.6|1130.6|1131.6|1130.7|1130.8|1129.8|3
1650376430000|2022-04-19 13:53:50|1131.5|1130.9|1131.6|1130.6|1131.6|1130.9|1131.5|1130.6|3
1650376440000|2022-04-19 13:54:00|1131.4|1130.4|1131.9|1130.4|1131.9|1130.6|1131.2|1130|2
1650376450000|2022-04-19 13:54:10|1131.6|1130.6|1131.7|1130.7|1131.7|1130.7|1131.6|1130.6|2
1650376460000|2022-04-19 13:54:20|1131.8|1130.8|1132.6|1131.1|1132.6|1131.5|1131.8|1130.8|9
1650376470000|2022-04-19 13:54:30|1132.4|1131.4|1133|1131.5|1133|1131.8|1132.4|1131.4|2
1650376480000|2022-04-19 13:54:40|1133.2|1132.2|1133.3|1132.7|1133.5|1132.7|1133|1131.9|106
1650376490000|2022-04-19 13:54:50|1133.7|1132.8|1133.6|1132.1|1133.7|1132.8|1133.4|1132.1|3
1650376500000|2022-04-19 13:55:00|1133.2|1132.2|1132.9|1131.4|1133.6|1132.7|1132.9|1131.4|1
1650376510000|2022-04-19 13:55:10|1132|1131|1132|1131|1132.1|1131.5|1131.4|1130.4|4
1650376520000|2022-04-19 13:55:20|1131.9|1131.3|1131.5|1130|1132.3|1131.3|1131.2|1129.7|11
1650376530000|2022-04-19 13:55:30|1131|1129.7|1131.2|1130.2|1131.6|1130.5|1130.7|1129.6|1
1650376540000|2022-04-19 13:55:40|1130.9|1130.3|1131.2|1130.2|1131.2|1130.4|1130.9|1130.2|0
1650376550000|2022-04-19 13:55:50|1131.5|1130|1131.1|1130.1|1131.5|1130.8|1131|1129.9|9
1650376560000|2022-04-19 13:56:00|1131|1130|1131.2|1130.6|1131.2|1130.6|1131|1130|2
1650376570000|2022-04-19 13:56:10|1130.9|1130.3|1130.8|1129.8|1130.9|1130.3|1130.7|1129.7|0
1650376580000|2022-04-19 13:56:20|1130.9|1129.9|1130.8|1129.8|1130.9|1129.9|1130.8|1129.8|4
1650376590000|2022-04-19 13:56:30|1130.5|1129.5|1130.4|1129.8|1130.5|1129.8|1130.2|1129.4|1
1650376600000|2022-04-19 13:56:40|1130.5|1129.9|1130|1129.4|1131|1130.2|1130|1129.4|1
1650376610000|2022-04-19 13:56:50|1130.2|1129.2|1129.2|1128.2|1130.2|1129.2|1128.9|1128|24
1650376620000|2022-04-19 13:57:00|1129.1|1128.1|1129.5|1128.5|1129.5|1128.5|1128.9|1127.6|10
1650376630000|2022-04-19 13:57:10|1129.3|1128.7|1129|1128|1129.8|1129.1|1128.9|1127.9|0
1650376640000|2022-04-19 13:57:20|1128.9|1127.9|1129.2|1128.6|1129.7|1128.9|1128.9|1127.9|6
1650376650000|2022-04-19 13:57:30|1129.4|1128.8|1129.5|1128.5|1129.7|1128.9|1129.4|1128.5|1
1650376660000|2022-04-19 13:57:40|1128.9|1128.3|1128.4|1126.9|1128.9|1128.3|1128.4|1126.9|25
1650376670000|2022-04-19 13:57:50|1128.2|1127.2|1128.6|1127.6|1128.7|1127.7|1128.2|1127.2|3
1650376680000|2022-04-19 13:58:00|1127.9|1126.9|1126.8|1126.2|1127.9|1126.9|1126.8|1126.1|11
1650376690000|2022-04-19 13:58:10|1126.9|1126.3|1126.8|1126.2|1127.7|1127.1|1126.8|1125.9|0
1650376700000|2022-04-19 13:58:20|1126.9|1126.3|1126.8|1126.2|1127.4|1126.7|1126.8|1126.1|4
1650376710000|2022-04-19 13:58:30|1126.7|1126.1|1127.2|1126.2|1127.4|1126.3|1126.7|1125.9|9
1650376720000|2022-04-19 13:58:40|1127.4|1125.7|1128.1|1126.6|1128.1|1126.6|1127.4|1125.7|0
1650376730000|2022-04-19 13:58:50|1128.3|1126.8|1127.4|1126.8|1128.3|1126.9|1127.4|1126|0
1650376740000|2022-04-19 13:59:00|1127.5|1126.9|1127.5|1126.5|1127.5|1126.9|1127.4|1126.4|8
1650376750000|2022-04-19 13:59:10|1127.3|1126.7|1128.2|1127.2|1128.6|1127.3|1127.3|1126.7|3
1650376760000|2022-04-19 13:59:20|1128.4|1126.9|1128.6|1127.6|1128.6|1127.6|1128|1126.9|2
1650376770000|2022-04-19 13:59:30|1128.7|1127.2|1128.1|1127.1|1128.8|1127.8|1127.8|1127.1|6
1650376780000|2022-04-19 13:59:40|1127.9|1127.3|1127.4|1126.4|1127.9|1127.3|1127.4|1126.4|0
1650376790000|2022-04-19 13:59:50|1127.3|1126.3|1127|1126|1127.3|1126.3|1126.8|1125.6|10
1650376800000|2022-04-19 14:00:00|1127.1|1126.1|1127.1|1125.6|1127.1|1126.1|1126.3|1125.1|5
1650376810000|2022-04-19 14:00:10|1126.8|1125.8|1126.7|1126.1|1127.1|1126.1|1126.7|1125.6|1
1650376820000|2022-04-19 14:00:20|1127.1|1125.9|1126.7|1125.7|1127.1|1126.1|1126.7|1125.7|0
1650376830000|2022-04-19 14:00:30||1126.1||1126.1||1126.1||1126.1|3
1650376840000|2022-04-19 14:00:40|1126.9|1126.3|1127.7|1126.7|1128.1|1126.8|1126.9|1126.3|3
1650376850000|2022-04-19 14:00:50|1127.4|1126.4|1128.3|1127.3|1128.4|1127.3|1127.4|1126.4|2
1650376860000|2022-04-19 14:01:00|1128.1|1127.5|1128|1127.4|1128.1|1127.5|1128|1127.4|2
1650376880000|2022-04-19 14:01:20|1127.4|1126.8|1127.1|1126.1|1127.4|1126.8|1126.7|1126|2
1650376890000|2022-04-19 14:01:30|1126.8|1126.2|1128|1126.5|1128|1126.7|1126.8|1126|2
1650376900000|2022-04-19 14:01:40|1127.9|1126.9|1128.5|1127|1128.7|1127.8|1127.6|1126.6|4
1650376910000|2022-04-19 14:01:50|1128.2|1127.2|1128.5|1127.5|1128.6|1127.6|1128.2|1127.2|0
1650376920000|2022-04-19 14:02:00|1128.4|1127.4|1127.1|1126.1|1128.4|1127.6|1127.1|1126.1|4
1650376930000|2022-04-19 14:02:10|1127|1126|1127.3|1126.3|1127.5|1126.7|1126.8|1126|18
1650376940000|2022-04-19 14:02:20|1127.2|1126.2|1127.2|1126.2|1127.3|1126.3|1127.2|1126.2|0
1650376950000|2022-04-19 14:02:30|||||||||1
1650376960000|2022-04-19 14:02:40||1126.6||1126.6||1126.6||1126.6|0
1650376970000|2022-04-19 14:02:50|1127|1126.4|1127.5|1126.5|1127.9|1126.7|1126.9|1126.3|11
1650376980000|2022-04-19 14:03:00|1127.4|1126.4|1127.3|1126.7|1127.5|1126.8|1127.3|1126.4|0
1650376990000|2022-04-19 14:03:10|||||||||1
1650377000000|2022-04-19 14:03:20|1127.6|1126.6|1126.4|1125.8|1127.9|1126.6|1126.4|1125.8|2
1650377010000|2022-04-19 14:03:30|1126.7|1125.7|1127|1126|1127.1|1126.2|1126.5|1125.7|0
1650377020000|2022-04-19 14:03:40|1127.4|1125.9|1127.9|1126.4|1128|1126.6|1127.1|1125.9|1
1650377030000|2022-04-19 14:03:50|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1650377040000|2022-04-19 14:04:00|1127.8|1127.2|1127.7|1126.7|1128|1127.2|1127.7|1126.7|2
1650377050000|2022-04-19 14:04:10|1126.9|1126.3|1126.9|1125.9|1126.9|1126.3|1126.7|1125.7|7
1650377060000|2022-04-19 14:04:20|1127.1|1126.1|1127.1|1126.5|1127.3|1126.5|1126.9|1126.1|0
1650377070000|2022-04-19 14:04:30|1127.2|1126.6|1127.2|1126.2|1127.5|1126.6|1127|1125.9|4
1650377090000|2022-04-19 14:04:50|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1650377100000|2022-04-19 14:05:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1650377110000|2022-04-19 14:05:10|1127|1126.4|1127|1126.4|1127.9|1126.8|1126.9|1126.2|511
1650377120000|2022-04-19 14:05:20|1127.2|1126.6|1126.8|1125.8|1127.5|1126.7|1126.7|1125.6|10
1650377150000|2022-04-19 14:05:50|1126.7|1125.7|1127.9|1127.3|1127.9|1127.3|1126.7|1125.7|14
1650377160000|2022-04-19 14:06:00|1127.6|1126.4|1127.5|1126.5|1127.7|1126.9|1127.4|1126.4|6
1650377170000|2022-04-19 14:06:10|||||||||6
1650377180000|2022-04-19 14:06:20|||||||||5
1650377190000|2022-04-19 14:06:30|||||||||2
1650377200000|2022-04-19 14:06:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|2
1650377210000|2022-04-19 14:06:50|1127.3|1126.7|1126.4|1124.9|1127.3|1126.7|1126.2|1124.9|13
1650377220000|2022-04-19 14:07:00|1125.6|1124.6|1125.7|1125.1|1126|1125.3|1125.5|1124.6|7
1650377230000|2022-04-19 14:07:10|1125.4|1124.8|1125.2|1124.6|1125.7|1124.8|1125.2|1124.5|1
1650377240000|2022-04-19 14:07:20|1125|1124.4|1126.1|1125.1|1126.4|1125.2|1125|1124.2|6
1650377250000|2022-04-19 14:07:30|1126.2|1125.2|1126.5|1125.5|1126.6|1125.8|1126.2|1125.2|0
1650377260000|2022-04-19 14:07:40|1126.3|1125.7|1127|1126|1127.3|1126.6|1126.3|1125.7|3
1650377280000|2022-04-19 14:08:00|1126.7|1126.1|1126.4|1125.8|1126.7|1126.1|1126.4|1125.8|7
1650377300000|2022-04-19 14:08:20|1126.8|1125.3|1125.9|1124.9|1126.8|1125.3|1125.8|1124.9|0
1650377310000|2022-04-19 14:08:30|1126.1|1124.6|1124.8|1124.2|1126.1|1125.3|1124.8|1124.2|6
1650377320000|2022-04-19 14:08:40|1124.5|1123.9|1123.7|1122.7|1125.1|1124.5|1123.7|1122.7|30
1650377330000|2022-04-19 14:08:50|1123.6|1123|1124.2|1123.6|1124.4|1123.8|1123.6|1122.7|8
1650377340000|2022-04-19 14:09:00|1124|1123.4|1124.5|1123.9|1124.7|1123.9|1124|1123.4|3
1650377350000|2022-04-19 14:09:10|1124|1123.4|1123.9|1123.3|1124|1123.4|1123.9|1123.3|2
1650377360000|2022-04-19 14:09:20|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|10
1650377370000|2022-04-19 14:09:30|1124|1123.4|1123.9|1122.9|1124|1123.4|1123.9|1122.9|1
1650377380000|2022-04-19 14:09:40|1124|1123|1124|1123|1124|1123|1124|1123|1
1650377390000|2022-04-19 14:09:50|1123.8|1123.2|1124|1123.4|1124|1123.4|1123.8|1123.2|0
1650377400000|2022-04-19 14:10:00|1123.9|1123.3|1125.2|1124.2|1125.2|1124.2|1123.9|1123|5
1650377410000|2022-04-19 14:10:10|1124.8||1124.8||1124.8||1124.8||0
1650377420000|2022-04-19 14:10:20|1124.5|1123.9|1125.2|1124.2|1125.2|1124.2|1124.4|1123.7|1
1650377430000|2022-04-19 14:10:30|1125|1124.4|1125.8|1124.8|1125.8|1124.8|1124.7|1123.9|3
1650377440000|2022-04-19 14:10:40|1125.7|1125.1|1126.5|1125.9|1126.5|1125.9|1125.5|1124.9|2
1650377450000|2022-04-19 14:10:50|1126.9|1125.4|1127.1|1125.6|1127.1|1125.9|1126.7|1125.4|0
1650377460000|2022-04-19 14:11:00|1126.8|1125.8|1126.7|1125.7|1126.8|1125.8|1126.7|1125.7|0
1650377470000|2022-04-19 14:11:10|1126.9|1126.3|1128.1|1127.1|1128.1|1127.4|1126.9|1126.3|3
1650377480000|2022-04-19 14:11:20|1127.9|1127.3|1128.2|1127.2|1128.3|1127.3|1127.9|1127.1|1
1650377490000|2022-04-19 14:11:30|1128|1127.4|1128|1127|1128|1127.4|1127.9|1126.9|0
1650377510000|2022-04-19 14:11:50|1128.1|1127.1|1128.5|1127.5|1128.5|1127.8|1128.1|1127.1|2
1650377520000|2022-04-19 14:12:00|1128.2|1127.2|1128.4|1127.8|1128.4|1127.8|1128.1|1127.2|1
1650377530000|2022-04-19 14:12:10|1128.5|1127.9|1128.7|1127.7|1128.7|1127.9|1128.5|1127.7|0
1650377540000|2022-04-19 14:12:20|||||||||3
1650377560000|2022-04-19 14:12:40|1128.6|1127.6|1128.5|1127.9|1128.7|1128.1|1128.4|1127.6|2
1650377570000|2022-04-19 14:12:50|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|0
1650377580000|2022-04-19 14:13:00|1128.5|1127.9|1128|1127|1128.5|1127.9|1128|1127|2
1650377590000|2022-04-19 14:13:10|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1650377600000|2022-04-19 14:13:20|1128|1127|1127.2|1126.6|1128|1127.1|1127.2|1126.6|10
1650377610000|2022-04-19 14:13:30|1127.5|1126.5|1127.2|1126.6|1127.6|1126.7|1127.2|1126.1|0
1650377620000|2022-04-19 14:13:40|1127|1126.4|1127.8|1127.2|1128|1127.2|1127|1125.7|53
1650377630000|2022-04-19 14:13:50|1128|1127|1127.7|1127.1|1128|1127.1|1127.5|1126.9|2
1650377640000|2022-04-19 14:14:00|1127.8|1127.2|1128.9|1128.3|1128.9|1128.3|1127.8|1127.1|9
1650377650000|2022-04-19 14:14:10|1128.8|1128.2|1128.8|1128.2|1128.9|1128.3|1128.7|1128.1|24
1650377660000|2022-04-19 14:14:20|1129.5|1128.9|1129.7|1128.7|1129.7|1128.9|1129.2|1128.6|7
1650377670000|2022-04-19 14:14:30|1129.5|1129.1|1129.1|1128.1|1129.5|1129.1|1128.9|1128|8
1650377690000|2022-04-19 14:14:50|1128.9|1128.3|1128.6|1127.6|1129.1|1128.3|1128.6|1127.6|1
1650377700000|2022-04-19 14:15:00|1128.7|1127.7|1128.8|1128.2|1128.8|1128.2|1128.7|1127.7|0
1650377710000|2022-04-19 14:15:10|1128.9|1128.3|1129.2|1128.2|1129.3|1128.7|1128.9|1128.2|5
1650377720000|2022-04-19 14:15:20|1129|1128.4|1128.8|1128.2|1129.2|1128.6|1128.8|1128.2|1
1650377730000|2022-04-19 14:15:30|1129|1128|1128.8|1128.2|1129.7|1128.7|1128.8|1128|1
1650377740000|2022-04-19 14:15:40|1129.2|1127.7|1128.6|1127.1|1129.2|1127.9|1128.5|1127.1|3
1650377750000|2022-04-19 14:15:50|1128.5|1127|1128.6|1127.1|1128.6|1127.1|1128.5|1127|0
1650377760000|2022-04-19 14:16:00|1128.1||1128.1||1128.1||1128.1||0
1650377770000|2022-04-19 14:16:10|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1650377780000|2022-04-19 14:16:20|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|3
1650377790000|2022-04-19 14:16:30|1127.9|1127.3|1128.8|1128.2|1129|1128.2|1127.9|1127.3|5
1650377800000|2022-04-19 14:16:40|1128.6|1127.6|1129|1128|1129|1128|1128.5|1127.6|2
1650377810000|2022-04-19 14:16:50|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|0
1650377820000|2022-04-19 14:17:00|1128.6|1127.6|1128.6|1127.6|1128.6|1127.7|1128.3|1127.5|1
1650377830000|2022-04-19 14:17:10|1128.7|1128.1|1128.4|1127.8|1128.7|1128.1|1128.4|1127.6|1
1650377840000|2022-04-19 14:17:20|1128.3|1127.7|1128.7|1127.7|1128.7|1127.7|1128.3|1127.5|0
1650377850000|2022-04-19 14:17:30|1128.3||1128.3||1128.3||1128.3||0
1650377870000|2022-04-19 14:17:50|1128.7|1127.9|1128.7|1128.1|1128.7|1128.1|1128.5|1127.9|0
1650377880000|2022-04-19 14:18:00|1128.6|1128|1128.7|1127.7|1128.7|1128|1128.3|1127.7|0
1650377890000|2022-04-19 14:18:10|1128.9|1128.3|1128.7|1128.1|1128.9|1128.3|1128.7|1128.1|2
1650377900000|2022-04-19 14:18:20|1128.3|1127.7|1128.6|1127.6|1128.6|1127.7|1128.3|1127.5|1
1650377910000|2022-04-19 14:18:30|1128.1|1126.6|1127.3|1126.7|1128.1|1126.8|1127.3|1126.6|8
1650377920000|2022-04-19 14:18:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|1
1650377930000|2022-04-19 14:18:50|1127.1|1126.5|1126.7|1125.7|1127.1|1126.5|1126.4|1125.7|4
1650377940000|2022-04-19 14:19:00|1126.9|1126.3|1126.8|1126.2|1127.1|1126.3|1126.8|1125.8|2
1650377950000|2022-04-19 14:19:10|1127|1126|1126.8|1125.8|1127|1126|1126.8|1125.8|1
1650377960000|2022-04-19 14:19:20|1126.7|1125.7|1126.5|1125.5|1126.7|1125.7|1126.5|1125.5|0
1650377970000|2022-04-19 14:19:30|1126.7|1125.2|1127.6|1126.6|1127.6|1126.6|1126.6|1125.2|1
1650378000000|2022-04-19 14:20:00|1127.4|1126.4|1126.1|1125.1|1127.4|1126.4|1125.9|1124.9|8
1650378010000|2022-04-19 14:20:10|1125.9|1125.3|1126|1125|1126.4|1125.3|1125.9|1124.9|0
1650378030000|2022-04-19 14:20:30|1125.8|1124.8|1125.9|1124.4|1125.9|1124.8|1125.6|1124.4|1
1650378040000|2022-04-19 14:20:40|1125.8|1124.8|1125.4|1123.9|1126|1124.9|1125.4|1123.9|0
1650378050000|2022-04-19 14:20:50|1125.1|1124.1|1125.4|1124.4|1125.4|1124.7|1124.9|1123.9|1
1650378060000|2022-04-19 14:21:00|1125.2|1124.6|1125.4|1124.4|1125.5|1124.8|1125.2|1124.4|3
1650378070000|2022-04-19 14:21:10|1125.2|1124.6|1124.9|1124.3|1125.2|1124.6|1124.9|1124.3|3
1650378080000|2022-04-19 14:21:20|1125|1124.4|1124.6|1123.1|1125|1124.4|1124.6|1123.1|2
1650378090000|2022-04-19 14:21:30|1124.9|1123.9|1124.4|1123.4|1124.9|1123.9|1124.4|1123.4|5
1650378100000|2022-04-19 14:21:40|1124.5|1123.9|1124.4|1123.4|1124.6|1123.9|1124.4|1123.4|1
1650378110000|2022-04-19 14:21:50|1124.6|1123.1|1124.6|1123.6|1124.6|1123.8|1124.2|1123.1|2
1650378120000|2022-04-19 14:22:00|1124.4|1123.8|1124.3|1123.7|1124.6|1123.9|1124.3|1123.4|0
1650378130000|2022-04-19 14:22:10|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|3
1650378140000|2022-04-19 14:22:20|1124.8|1124.2|1124.3|1123.3|1125|1124.2|1124.3|1123.3|7
1650378150000|2022-04-19 14:22:30|1124|1123.4|1124.1|1122.6|1124.2|1123.4|1123.8|1122.6|1
1650378160000|2022-04-19 14:22:40|1123.8|1122.8|1124.3|1123.3|1124.3|1123.3|1123.8|1122.8|1
1650378170000|2022-04-19 14:22:50|1124.4|1122.9|1124.4|1122.9|1124.5|1123.3|1124.1|1122.9|0
1650378180000|2022-04-19 14:23:00|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|0
1650378190000|2022-04-19 14:23:10|1124|1123.4|1124.3|1123.3|1124.3|1123.4|1124|1123.1|3
1650378200000|2022-04-19 14:23:20|1124.9|1123.9|1125|1124|1125.1|1124|1124.9|1123.6|1
1650378210000|2022-04-19 14:23:30|1125.4|1124.4|1125.6|1124.6|1125.7|1124.9|1125.4|1124.4|1
1650378220000|2022-04-19 14:23:40|1125.5|1124.5|1125.5|1124.5|1125.8|1124.8|1125.5|1124.5|8
1650378230000|2022-04-19 14:23:50|1125|1124|1124.8|1123.8|1125|1124.2|1124.7|1123.8|0
1650378240000|2022-04-19 14:24:00|1124.7|1124.1|1124.5|1123.5|1124.9|1124.1|1124.3|1123.4|1
1650378250000|2022-04-19 14:24:10|1125|1123.9|1125|1124|1125|1124.3|1124.8|1123.9|5
1650378260000|2022-04-19 14:24:20|1124.8|1124.2|1124.8|1124.2|1125.1|1124.2|1124.8|1124.1|0
1650378270000|2022-04-19 14:24:30|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.5|1123.8|2
1650378280000|2022-04-19 14:24:40|1124.5|1123.8|1124.3|1123.3|1124.7|1123.8|1124.3|1123.1|2
1650378290000|2022-04-19 14:24:50|1123.9|1123|1124|1123|1124.3|1123|1123.9|1123|1
1650378300000|2022-04-19 14:25:00|1123.9|1122.9|1123.8|1122.8|1123.9|1123.3|1123.7|1122.8|0
1650378320000|2022-04-19 14:25:20|1123.5|1122.9|1124.2|1123.6|1124.2|1123.6|1123.5|1122.9|2
1650378330000|2022-04-19 14:25:30|1124.3|1123.7|1124.8|1123.8|1124.8|1123.8|1124.3|1123.7|3
1650378350000|2022-04-19 14:25:50|1124.3|1123.7|1124.5|1123.5|1124.6|1123.9|1124.3|1123.1|2
1650378360000|2022-04-19 14:26:00|1124.4|1123.4|1124.3|1123.3|1124.6|1123.4|1124.3|1123|0
1650378390000|2022-04-19 14:26:30|1124|1123.4|1124.3|1123.3|1124.3|1123.4|1124|1123.3|10
1650378400000|2022-04-19 14:26:40|1124.1|1123.5|1123.5|1122.9|1124.3|1123.5|1123.5|1122.8|3
1650378410000|2022-04-19 14:26:50|1124|1123|1124.1|1122.6|1124.1|1123|1124|1122.6|2
1650378420000|2022-04-19 14:27:00|1123.8|1122.8|1123.8|1123.2|1123.8|1123.2|1123.7|1122.8|1
1650378430000|2022-04-19 14:27:10|1124|1123.4|1124.3|1123.7|1124.3|1123.7|1124|1123.3|3
1650378440000|2022-04-19 14:27:20|1124.5|1123.5|1124.9|1124.3|1125|1124.3|1124.5|1123.5|1
1650378450000|2022-04-19 14:27:30|1125.3|1124.6|1125.6|1124.6|1125.6|1124.8|1125.3|1124.6|0
1650378460000|2022-04-19 14:27:40|1125.4|1124.8|1124.4|1122.9|1125.5|1124.8|1124.1|1122.6|4
1650378470000|2022-04-19 14:27:50|1124|1123.4|1124.5|1123.5|1124.5|1123.6|1124|1122.8|0
1650378480000|2022-04-19 14:28:00|1124.6|1123.1|1124|1123|1124.6|1123.4|1123.7|1122.9|0
1650378490000|2022-04-19 14:28:10|1124.3|1122.8|1124|1123|1124.3|1123|1123.9|1122.8|3
1650378500000|2022-04-19 14:28:20|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1650378510000|2022-04-19 14:28:30|1124|1123|1124|1123|1124|1123|1124|1123|1
1650378520000|2022-04-19 14:28:40|1123.9|1122.9|1124|1123|1124|1123|1123.9|1122.9|0
1650378530000|2022-04-19 14:28:50|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1
1650378540000|2022-04-19 14:29:00|1123.4|1122.8|1124.8|1123.8|1124.8|1123.9|1123.4|1122.6|10
1650378550000|2022-04-19 14:29:10|1125|1124|1125|1124|1125|1124|1125|1124|3
1650378560000|2022-04-19 14:29:20|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1650378570000|2022-04-19 14:29:30|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1
1650378580000|2022-04-19 14:29:40|1125.3|1124.7|1125.3|1124.3|1125.6|1124.7|1125.2|1124.3|2
1650378590000|2022-04-19 14:29:50|1125.4|1123.9|1124.9|1124.3|1125.4|1124.5|1124.9|1123.9|1
1650378600000|2022-04-19 14:30:00|1125.1|1124.5|1124.4|1123.8|1125.1|1124.5|1124.4|1123.6|2
1650378610000|2022-04-19 14:30:10|1124.6|1123.6|1124.8|1123.8|1124.9|1123.8|1124.4|1123.4|1
1650378620000|2022-04-19 14:30:20|1124.5|1123.9|1124.8|1123.8|1124.8|1123.9|1124.5|1123.7|0
1650378630000|2022-04-19 14:30:30|1124.5|1123.5|1124.4|1123.4|1124.5|1123.5|1124.4|1123.4|0
1650378640000|2022-04-19 14:30:40|1124.3|1123.8|1124.2|1123.6|1124.5|1123.8|1123.9|1123.3|5
1650378650000|2022-04-19 14:30:50|1124.3|1123.7|1124|1123.4|1124.5|1123.7|1124|1123.4|2
1650378660000|2022-04-19 14:31:00|1123.9|1123.3|1124.2|1123.6|1124.3|1123.7|1123.9|1123.3|1
1650378670000|2022-04-19 14:31:10|1124.4|1122.9|1124.4|1122.9|1124.4|1123.3|1123.9|1122.9|1
1650378680000|2022-04-19 14:31:20|1124.1|1123.1|1124.3|1123.3|1124.3|1123.3|1124.1|1123.1|0
1650378700000|2022-04-19 14:31:40|1123.9|1123|1124.1|1123.1|1124.1|1123.1|1123.9|1123|1
1650378710000|2022-04-19 14:31:50|1124.5|1123|1124|1123|1124.5|1123.3|1124|1123|2
1650378720000|2022-04-19 14:32:00|1124.4|1122.9|1124.4|1123.4|1124.5|1123.7|1123.9|1122.6|2
1650378730000|2022-04-19 14:32:10|1124.2|1123.6|1124|1123|1124.4|1123.6|1124|1122.9|0
1650378740000|2022-04-19 14:32:20|1124.4|1122.9|1124.3|1123.3|1124.4|1123.3|1124.3|1122.9|0
1650378750000|2022-04-19 14:32:30|1123.9|1123|1124|1123|1124|1123|1123.9|1123|0
1650378760000|2022-04-19 14:32:40|||||||||1
1650378770000|2022-04-19 14:32:50|1124.2|1122.7|1124.3|1123.3|1124.4|1123.5|1124|1122.6|5
1650378780000|2022-04-19 14:33:00|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1650378800000|2022-04-19 14:33:20|1124.3|1123.3|1124.4|1122.9|1124.4|1123.3|1124.1|1122.9|1
1650378810000|2022-04-19 14:33:30|1124.2|1123.2|1124.4|1122.9|1124.4|1123.2|1124.2|1122.9|1
1650378820000|2022-04-19 14:33:40|1124.1|1123.1|1124|1123.4|1124.5|1123.5|1124|1123|2
1650378830000|2022-04-19 14:33:50|1124.2|1123|1123.8|1123.2|1124.4|1123.4|1123.8|1122.8|3
1650378840000|2022-04-19 14:34:00|1123.9|1123.3|1123.7|1123.1|1124|1123.3|1123.7|1123|1
1650378850000|2022-04-19 14:34:10|1124|1123|1123.8|1123.2|1124|1123.2|1123.7|1122.8|2
1650378860000|2022-04-19 14:34:20|1123.7|1123.1|1124|1123|1124|1123.2|1123.7|1123|2
1650378890000|2022-04-19 14:34:50|1123.7|1123.1|1123.9|1122.9|1124.1|1123.3|1123.4|1122.8|3
1650378900000|2022-04-19 14:35:00|1123.8|1123.2|1123.8|1123.2|1123.9|1123.2|1123.7|1122.9|0
1650378910000|2022-04-19 14:35:10|||||||||1
1650378920000|2022-04-19 14:35:20|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|4
1650378930000|2022-04-19 14:35:30|1124|1123|1124|1123|1124.1|1123.2|1123.4|1122.8|1
1650378940000|2022-04-19 14:35:40|1123.8|1122.8|1122.9|1122.3|1123.8|1122.8|1122.9|1122.3|1
1650378950000|2022-04-19 14:35:50|1123.1|1122.1|1122.9|1122.3|1123.1|1122.3|1122.9|1122.1|0
1650378960000|2022-04-19 14:36:00|1123.2|1122.6|1123.8|1123.2|1123.8|1123.2|1123.2|1122.4|9
1650378970000|2022-04-19 14:36:10|1124|1123|1124.3|1123.3|1124.3|1123.3|1124|1123|5
1650378980000|2022-04-19 14:36:20|1124.1|1123.5|1124.3|1123.7|1124.3|1123.7|1124.1|1123.5|2
1650378990000|2022-04-19 14:36:30|1124.5|1123.5|1123.5|1122.5|1124.5|1123.5|1123.3|1122.4|7
1650379000000|2022-04-19 14:36:40|1123|1122.4|1123.2|1122.6|1123.2|1122.6|1122.9|1122.1|1
1650379010000|2022-04-19 14:36:50|1123.3|1122.7|1123.2|1122.6|1123.5|1122.7|1123.2|1122.5|6
1650379020000|2022-04-19 14:37:00|1123.4|1122.4|1122.3|1121.3|1123.4|1122.7|1122|1121.1|7
1650379030000|2022-04-19 14:37:10|1122.2|1121.2|1121.9|1120.9|1122.4|1121.3|1121.4|1120.6|24
1650379040000|2022-04-19 14:37:20|1122.1|1120.6|1122|1121|1122.1|1121|1121.9|1120.6|2
1650379050000|2022-04-19 14:37:30|1122.3|1121.4|1122.3|1121.3|1123|1121.8|1121.9|1121.3|9
1650379060000|2022-04-19 14:37:40|1122.5|1121|1122.7|1122.1|1122.8|1122.1|1122.3|1121|0
1650379070000|2022-04-19 14:37:50|1122.4|1121.8|1123.3|1122.3|1123.3|1122.3|1122.4|1121.7|9
1650379080000|2022-04-19 14:38:00|1123.2|1122.6|1123|1122|1123.2|1122.6|1122.9|1121.4|7
1650379090000|2022-04-19 14:38:10|1122.8|1122.2|1123|1122.4|1123.5|1122.9|1122.8|1122|3
1650379100000|2022-04-19 14:38:20|1123.4|1122.7|1123.4|1122.4|1123.7|1122.7|1123.1|1121.9|4
1650379110000|2022-04-19 14:38:30|1123.5|1122.5|1123.6|1122.1|1123.7|1122.9|1123.3|1122|3
1650379120000|2022-04-19 14:38:40|||||||||1
1650379130000|2022-04-19 14:38:50|1123.5|1122.5|1123.6|1122.1|1123.6|1122.5|1123.5|1122.1|0
1650379140000|2022-04-19 14:39:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.4|1123|1122.2|3
1650379150000|2022-04-19 14:39:10|1123.2|1122.6|1123.5|1122.5|1123.8|1123.1|1123.2|1122.5|3
1650379160000|2022-04-19 14:39:20|1123.6|1122.6|1123.8|1123.2|1124|1123.4|1123.5|1122.6|2
1650379170000|2022-04-19 14:39:30|1123.9|1123.3|1124.1|1122.6|1124.4|1123.6|1123.8|1122.6|1
1650379180000|2022-04-19 14:39:40|1123.9|1122.9|1123.8|1122.8|1123.9|1122.9|1123.8|1122.4|1
1650379190000|2022-04-19 14:39:50|1124.1|1122.6|1123.9|1122.9|1124.1|1122.9|1123.9|1122.6|1
1650379200000|2022-04-19 14:40:00|1123.7|1123.1|1123.7|1123.1|1124.1|1123.2|1123.4|1122.5|2
1650379220000|2022-04-19 14:40:20|1123.9|1122.9|1123.8|1122.8|1124|1123.2|1123.8|1122.8|2
1650379230000|2022-04-19 14:40:30|1123.5|1122.9|1123.7|1122.7|1123.8|1122.9|1123.4|1122.5|2
1650379240000|2022-04-19 14:40:40|1123.8|1122.8|1123.5|1122.5|1123.9|1122.8|1123.5|1122.4|5
1650379250000|2022-04-19 14:40:50|1123.3|1122.7|1123.3|1122.3|1123.7|1122.8|1123.3|1122.2|0
1650379270000|2022-04-19 14:41:10|1123.1|1122.5|1123.3|1122.3|1123.3|1122.5|1123.1|1122.3|1
1650379280000|2022-04-19 14:41:20|1123|1122|1123|1122|1123|1122|1123|1122|3
1650379310000|2022-04-19 14:41:50|1122.9|1121.9|1122.9|1121.9|1122.9|1122.1|1122.7|1121.9|3
1650379320000|2022-04-19 14:42:00|1122.7|1122.3|1121.8|1121.2|1122.9|1122.3|1121.8|1121.2|2
1650379330000|2022-04-19 14:42:10|1121.5|1120.5|1121.8|1121.2|1122|1121.3|1121.3|1120.5|8
1650379340000|2022-04-19 14:42:20|1121.9|1121.3|1122.7|1121.7|1122.7|1121.8|1121.9|1121.1|2
1650379350000|2022-04-19 14:42:30|1122.5|1121.9|1122.7|1121.7|1122.7|1122.1|1122.5|1121.6|0
1650379360000|2022-04-19 14:42:40|1122.6|1121.6|1122.2|1121.6|1122.9|1121.7|1122.2|1121.4|3
1650379370000|2022-04-19 14:42:50|1122|1121|1122.2|1121.2|1122.4|1121.3|1121.9|1120.9|2
1650379380000|2022-04-19 14:43:00|||||||||1
1650379390000|2022-04-19 14:43:10|1122|1121.4|1122.2|1121.2|1122.2|1121.4|1121.8|1121.1|0
1650379410000|2022-04-19 14:43:30|1121.8|1120.7|1120.8|1120.2|1121.9|1120.8|1120.8|1120.2|5
1650379420000|2022-04-19 14:43:40|1120.5|1119.9|1120.3|1119.7|1120.7|1120.1|1120.3|1119.7|4
1650379430000|2022-04-19 14:43:50|1119.9|1119.3|1120|1119.4|1120.2|1119.6|1119.9|1119.3|7
1650379440000|2022-04-19 14:44:00|1120.3|1119.7|1120.3|1119.7|1120.5|1119.9|1120.3|1119.5|7
1650379450000|2022-04-19 14:44:10|1120.2|1119.6|1120.3|1119.7|1120.3|1119.7|1120.2|1119.6|2
1650379460000|2022-04-19 14:44:20|1120.2|1119.6|1120.3|1119.7|1120.3|1119.7|1120|1119.4|5
1650379470000|2022-04-19 14:44:30|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1650379480000|2022-04-19 14:44:40|1120.3|1119.7|1120.4|1119.8|1120.5|1119.9|1120.3|1119.5|0
1650379490000|2022-04-19 14:44:50|1120.5|1119.5|1120.3|1119.7|1120.5|1119.8|1120.3|1119.5|41
1650379500000|2022-04-19 14:45:00|1120.4|1119.8|1121.4|1120.4|1121.6|1120.8|1120.4|1119.8|11
1650379510000|2022-04-19 14:45:10|1121.6|1120.6|1121.1|1120.1|1121.6|1120.7|1120.5|1119.9|2
1650379520000|2022-04-19 14:45:20|1120.9|1120.3|1121.4|1120.4|1121.6|1120.8|1120.9|1120|1
1650379530000|2022-04-19 14:45:30|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1650379540000|2022-04-19 14:45:40|1121.4|1119.9|1121|1120|1121.4|1120.1|1120.7|1119.9|2
1650379550000|2022-04-19 14:45:50|1120.8|1120.2|1120.5|1119.9|1120.8|1120.2|1120.5|1119.9|0
1650379560000|2022-04-19 14:46:00|1120.7|1119.7|1120.3|1119.3|1120.7|1119.7|1120|1119.2|9
1650379570000|2022-04-19 14:46:10|1120.1|1119.5|1120.3|1119.3|1120.3|1119.5|1119.9|1119.3|1
1650379580000|2022-04-19 14:46:20|1119.9|1119.5|1120.1|1119.5|1120.1|1119.5|1119.9|1119.5|2
1650379590000|2022-04-19 14:46:30|1119.9|1119.3|1120.4|1119.4|1120.4|1119.6|1119.9|1119.3|1
1650379600000|2022-04-19 14:46:40|1120.3|1119.3|1120.3|1119.7|1120.3|1119.7|1120.2|1119.3|0
1650379610000|2022-04-19 14:46:50|1120.4|1119.8|1121.2|1120.2|1121.2|1120.2|1120.4|1119.8|2
1650379620000|2022-04-19 14:47:00|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|0
1650379630000|2022-04-19 14:47:10|1121.3|1120.7|1121|1120|1121.3|1120.7|1120.8|1120|5
1650379640000|2022-04-19 14:47:20|1120.7|1120.1|1120.5|1119.5|1120.7|1120.1|1120.5|1119.5|2
1650379650000|2022-04-19 14:47:30|1120.2|1119.6|1120.8|1120.2|1120.8|1120.2|1120.2|1119.6|3
1650379660000|2022-04-19 14:47:40|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|1
1650379670000|2022-04-19 14:47:50|1120.9|1119.9|1120.8|1119.8|1120.9|1120.1|1120.7|1119.8|1
1650379680000|2022-04-19 14:48:00|1120.6|1120|1120.3|1119.7|1120.6|1120|1120.3|1119.7|0
1650379690000|2022-04-19 14:48:10|1119.8|1119.2|1119.9|1119.3|1120|1119.4|1119.8|1119.2|5
1650379700000|2022-04-19 14:48:20|1120.3|1119.5|1119.8|1119.2|1120.3|1119.5|1119.8|1119.2|3
1650379710000|2022-04-19 14:48:30|1119.7|1118.8|1120.3|1119.3|1120.3|1119.3|1119.7|1118.8|4
1650379720000|2022-04-19 14:48:40|1119.9|1119.2|1119.8|1119.2|1119.9|1119.2|1119.8|1119.2|0
1650379730000|2022-04-19 14:48:50|1120|1119.4|1120|1119.4|1120|1119.4|1119.8|1119.2|3
1650379740000|2022-04-19 14:49:00|1119.7|1119.1|1119.8|1119.2|1119.8|1119.2|1119.7|1119.1|3
1650379750000|2022-04-19 14:49:10|1118.6|1117.1|1118.3|1117.3|1118.6|1117.6|1118.1|1116.9|7
1650379760000|2022-04-19 14:49:20|1118.2|1117.6|1118.8|1117.8|1118.9|1118.1|1118.2|1117.3|4
1650379770000|2022-04-19 14:49:30|1118.6|1118|1118.8|1117.8|1118.9|1118.1|1118.6|1117.8|1
1650379780000|2022-04-19 14:49:40|1118.6|1118|1118.6|1117.1|1118.6|1118|1118.2|1117.1|2
1650379790000|2022-04-19 14:49:50|1118.4|1117.4|1118.3|1117.7|1118.5|1117.8|1118.2|1117.4|0
1650379800000|2022-04-19 14:50:00|1118.2|1117.6|1118.5|1117.5|1118.5|1117.7|1118.1|1117.3|8
1650379810000|2022-04-19 14:50:10|1118.2|1117.6|1116.5|1115.5|1118.5|1117.7|1116.3|1115.4|16
1650379820000|2022-04-19 14:50:20|1116.3|1115.7|1117|1116|1117|1116|1116.3|1115.5|5
1650379830000|2022-04-19 14:50:30|1116.8|1116.2|1116.9|1116.3|1117.3|1116.7|1116.8|1116|12
1650379840000|2022-04-19 14:50:40|1117.3|1116.5|1117.3|1116.3|1117.4|1116.7|1116.9|1115.9|107
1650379850000|2022-04-19 14:50:50|1117.4|1116.4|1118.6|1118|1118.6|1118|1117.4|1116.4|21
1650379860000|2022-04-19 14:51:00|1118.7|1118.1|1119.6|1119|1119.7|1119|1118.6|1118|9
1650379870000|2022-04-19 14:51:10|1119.3|1118.7|1119.6|1119|1119.7|1119|1119.3|1118.5|2
1650379880000|2022-04-19 14:51:20|1120|1118.9|1120|1119|1121.3|1120.3|1120|1118.9|5
1650379890000|2022-04-19 14:51:30|1119.7|1119.1|1120|1119.4|1120|1119.4|1119.7|1119|1
1650379900000|2022-04-19 14:51:40|1120.2|1119.2|1120.9|1119.9|1120.9|1119.9|1120.2|1119.2|102
1650379910000|2022-04-19 14:51:50|1121|1120|1121.2|1120.2|1121.2|1120.2|1121|1120|0
1650379920000|2022-04-19 14:52:00|1121.1|1120.5|1120.5|1119.9|1121.2|1120.5|1120.5|1119.7|1
1650379930000|2022-04-19 14:52:10|1120.2|1119.6|1120.3|1119.3|1120.4|1119.6|1120|1119.3|3
1650379940000|2022-04-19 14:52:20|1120.2|1119.6|1120|1119|1120.3|1119.6|1120|1119|55
1650379950000|2022-04-19 14:52:30|1119.8|1119.2|1120|1119|1120|1119.2|1119.7|1119|1
1650379960000|2022-04-19 14:52:40|1119.8|1118.8|1118.9|1117.4|1119.8|1119|1118.7|1117.4|0
1650379970000|2022-04-19 14:52:50|1118.7|1117.7|1118.5|1117.5|1118.7|1117.7|1118.5|1117.5|0
1650379980000|2022-04-19 14:53:00|1118.3|1117.7|1118.3|1117.3|1118.4|1117.7|1118.2|1116.9|5
1650379990000|2022-04-19 14:53:10|1117.8|1117.2|1117.8|1116.8|1118|1117.4|1117.8|1116.8|4
1650380000000|2022-04-19 14:53:20|1117.2|1116.6|1117.2|1116.6|1117.7|1116.7|1117.2|1116.6|5
1650380010000|2022-04-19 14:53:30|1117.1|1116.5|1117.2|1116.2|1117.4|1116.5|1117.1|1115.9|3
1650380020000|2022-04-19 14:53:40|||||||||1
1650380030000|2022-04-19 14:53:50|1117.1|1116.5|1118|1117|1118.2|1117.2|1117.1|1116.5|2
1650380040000|2022-04-19 14:54:00|1117.7|1117.1|1117.9|1116.9|1117.9|1117.1|1117.7|1116.8|2
1650380050000|2022-04-19 14:54:10|1118|1117|1118.4|1117.4|1118.4|1117.5|1118|1117|12
1650380060000|2022-04-19 14:54:20|1118.8|1117.8|1118.8|1118.2|1118.9|1118.2|1118.8|1117.8|1
1650380070000|2022-04-19 14:54:30|1118.2|1117.6|1118.2|1116.7|1118.8|1117.9|1118|1116.7|5
1650380090000|2022-04-19 14:54:50|1117.9|1116.9|1118.8|1118.2|1119|1118.4|1117.9|1116.9|1
1650380100000|2022-04-19 14:55:00|1118.7|1118.1|1118.5|1117.9|1118.7|1118.1|1117.9|1116.7|5
1650380110000|2022-04-19 14:55:10|1118.6|1118|1119.4|1118.8|1119.5|1118.9|1118.6|1118|1
1650380120000|2022-04-19 14:55:20|1119.5|1118.9|1120.2|1119.2|1120.2|1119.2|1119.5|1118.8|1
1650380130000|2022-04-19 14:55:30|1120|1119|1120|1119|1120|1119|1120|1119|4
1650380140000|2022-04-19 14:55:40|1120.7|1119.2|1120.4|1119.8|1120.7|1119.8|1120.2|1119.2|0
1650380150000|2022-04-19 14:55:50|1120.5|1119.9|1119.9|1119.3|1120.5|1119.9|1119.9|1119.3|2
1650380160000|2022-04-19 14:56:00|1120.2|1119.6|1121.7|1120.2|1121.7|1120.2|1120.2|1119.6|5
1650380170000|2022-04-19 14:56:10|1121.5|1120.5|1120.9|1119.4|1121.5|1120.7|1120.9|1119.4|7
1650380180000|2022-04-19 14:56:20|1120.8|1119.8|1120.8|1119.8|1120.9|1120|1120.6|1119.8|22
1650380200000|2022-04-19 14:56:40|1120|1119|1120.1|1119.5|1120.1|1119.5|1119.7|1119|11
1650380210000|2022-04-19 14:56:50|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1650380220000|2022-04-19 14:57:00|1119.7|1119.1|1119.5|1118.5|1119.8|1119.1|1119.5|1118.3|3
1650380230000|2022-04-19 14:57:10|1119.4|1118.8|1120.2|1119.2|1120.2|1119.2|1119.4|1118.8|1
1650380240000|2022-04-19 14:57:20|1119.6|1119|1118.4|1116.9|1119.7|1119|1117.2|1116.4|10
1650380250000|2022-04-19 14:57:30|1118|1117|1116.9|1115.9|1118.3|1117.1|1116.9|1115.9|4
1650380260000|2022-04-19 14:57:40|1116.7|1116.1|1117|1116|1117|1116.1|1116|1115|5
1650380270000|2022-04-19 14:57:50|1117.3|1115.8|1117.3|1116.3|1117.3|1116.3|1117.2|1115.8|3
1650380280000|2022-04-19 14:58:00|1117.1|1116.7|1117.8|1116.8|1117.8|1116.8|1117.1|1116.5|2
1650380290000|2022-04-19 14:58:10|1117.9|1116.9|1117.5|1116.9|1118|1117.2|1117.5|1116.8|5
1650380300000|2022-04-19 14:58:20|1117.3|1116.3|1117.5|1116.9|1117.5|1116.9|1117.3|1116.3|0
1650380310000|2022-04-19 14:58:30|1117.7|1117.1|1117.4|1116.8|1117.9|1117.1|1117.4|1116.4|9
1650380320000|2022-04-19 14:58:40|1117.5|1116.9|1117.8|1117.2|1117.8|1117.2|1117.5|1116.8|0
1650380330000|2022-04-19 14:58:50|1117.7|1117.1|1117.5|1116.9|1117.8|1117.2|1117.5|1116.9|1
1650380340000|2022-04-19 14:59:00|1117.3|1116.7|1117.6|1117|1117.7|1117.1|1117.1|1116.5|2
1650380350000|2022-04-19 14:59:10|1117.2|1116.6|1117.8|1116.8|1117.8|1116.9|1117.2|1116.6|2
1650380360000|2022-04-19 14:59:20|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|0
1650380370000|2022-04-19 14:59:30|1117.2|1116.6|1117.8|1117.2|1117.8|1117.2|1117.2|1116.6|7
1650380380000|2022-04-19 14:59:40|1118|1117|1118.1|1117.5|1118.3|1117.5|1118|1117|1
1650380390000|2022-04-19 14:59:50|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|0
1650380400000|2022-04-19 15:00:00|1118.1|1117.5|1117.5|1116.5|1118.1|1117.5|1117.1|1116.3|2
1650380410000|2022-04-19 15:00:10|1117.3|1116.7|1118.3|1117.3|1118.3|1117.5|1117.3|1116.5|7
1650380420000|2022-04-19 15:00:20|1117.7|1117.1|1118|1117|1118.2|1117.1|1117.7|1116.7|7
1650380430000|2022-04-19 15:00:30|1117.8|1117.2|1118.2|1117.6|1118.3|1117.6|1117.6|1116.8|1
1650380440000|2022-04-19 15:00:40||1116.7||1116.7||1116.7||1116.7|3
1650380450000|2022-04-19 15:00:50|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|0
1650380460000|2022-04-19 15:01:00|1117.8|1117.2|1117.9|1117.3|1118|1117.4|1117.8|1117|1
1650380470000|2022-04-19 15:01:10|1118.7|1118.1|1117.9|1116.9|1118.7|1118.1|1117.9|1116.9|18
1650380480000|2022-04-19 15:01:20|1117.8|1116.8|1117.7|1117.1|1117.8|1117.1|1117.6|1116.8|2
1650380500000|2022-04-19 15:01:40|1117.2|1116.2|1116.8|1115.8|1117.2|1116.2|1116.8|1115.8|11
1650380510000|2022-04-19 15:01:50|1116.4|1115.4|1115.9|1115.3|1116.4|1115.6|1115.9|1115.3|4
1650380520000|2022-04-19 15:02:00|1115.8|1115.2|1114.5|1113.5|1115.8|1115.2|1113.8|1113|22
1650380530000|2022-04-19 15:02:10|1114.3|1113.7|1113.8|1112.8|1114.3|1113.7|1113.8|1112.8|1
1650380540000|2022-04-19 15:02:20|1113.7|1113.1|1113.8|1112.8|1113.8|1113.1|1113.6|1112.8|1
1650380550000|2022-04-19 15:02:30|1113.9|1112.9|1114.4|1112.9|1114.4|1113.1|1113.7|1112.8|1
1650380560000|2022-04-19 15:02:40|1114|1113.4|1113.5|1112.9|1114.4|1113.4|1113.5|1112.5|2
1650380570000|2022-04-19 15:02:50|1113.4|1112.5|1112.3|1111.3|1113.4|1112.8|1112|1111.3|32
1650380580000|2022-04-19 15:03:00|1112.2|1111.2|1112.2|1111.6|1112.5|1111.6|1112.1|1110.9|4
1650380590000|2022-04-19 15:03:10|1112|1111.4|1112.1|1111.5|1112.1|1111.5|1112|1111.4|4
1650380600000|2022-04-19 15:03:20|||||||||1
1650380610000|2022-04-19 15:03:30|1112.5|1111.8|1112.3|1111.7|1112.5|1111.8|1112.3|1111.7|1
1650380620000|2022-04-19 15:03:40|1112.5|1111.9|1113|1112|1113|1112.2|1112.5|1111.9|41
1650380630000|2022-04-19 15:03:50|||||||||1
1650380640000|2022-04-19 15:04:00|1113.2|1112.4|1114.3|1113.3|1114.3|1113.3|1113.2|1112.4|8
1650380650000|2022-04-19 15:04:10|1113.8|1112.8|1113.7|1113.1|1113.8|1113.1|1113.6|1112.8|5
1650380660000|2022-04-19 15:04:20|1113.8|1112.8|1113.5|1112.5|1113.8|1112.8|1113.5|1112.5|1
1650380680000|2022-04-19 15:04:40|||||||||39
1650380690000|2022-04-19 15:04:50|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1650380700000|2022-04-19 15:05:00|1113.3|1112.3|1113|1112.4|1113.3|1112.5|1112.7|1111.9|2
1650380710000|2022-04-19 15:05:10|1113.2|1112.2|1113.1|1112.5|1113.3|1112.6|1113.1|1112.2|1
1650380720000|2022-04-19 15:05:20|1113.2|1112.6|1113.1|1112.5|1113.2|1112.6|1113.1|1112.5|0
1650380730000|2022-04-19 15:05:30|1113.4|1112.8|1113.4|1112.4|1113.8|1113|1113.1|1112.4|7
1650380740000|2022-04-19 15:05:40|1113.1|1112.5|1113.2|1112.2|1113.3|1112.6|1112.9|1112.2|2
1650380750000|2022-04-19 15:05:50|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1650380760000|2022-04-19 15:06:00|1113.1|1112.5|1113|1112.4|1113.1|1112.5|1112.9|1112.3|0
1650380770000|2022-04-19 15:06:10|1113.2|1112.6|1112.5|1111.9|1113.2|1112.6|1112.5|1111.8|4
1650380780000|2022-04-19 15:06:20|||||||||8
1650380790000|2022-04-19 15:06:30|1112.1|1111.5|1112|1111.4|1112.3|1111.5|1112|1111.3|8
1650380800000|2022-04-19 15:06:40|1111.9|1111.3|1112.5|1111.5|1112.5|1111.6|1111.7|1111.1|11
1650380810000|2022-04-19 15:06:50|1112.7|1111.7|1112.8|1111.8|1112.9|1111.8|1112.7|1111.4|1
1650380820000|2022-04-19 15:07:00|1112.7|1112.1|1113|1112.4|1113.2|1112.4|1112.7|1111.8|4
1650380830000|2022-04-19 15:07:10|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|2
1650380840000|2022-04-19 15:07:20|1113|1112.4|1112.7|1112.1|1113|1112.4|1112.7|1112.1|2
1650380850000|2022-04-19 15:07:30|1112.8|1111.8|1112.8|1112.2|1112.8|1112.2|1112.6|1111.7|0
1650380860000|2022-04-19 15:07:40|1112.7|1112.1|1112.8|1111.8|1112.8|1112.1|1112.5|1111.8|7
1650380870000|2022-04-19 15:07:50|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1650380880000|2022-04-19 15:08:00|1112.8|1112.2|1112.9|1111.9|1113|1112.2|1112.8|1111.8|5
1650380890000|2022-04-19 15:08:10|1112.6|1112|1112.8|1111.8|1112.8|1112|1112.6|1111.8|0
1650380900000|2022-04-19 15:08:20|1112.5|1111.9|1112.3|1111.7|1112.8|1111.9|1112.3|1111.7|2
1650380910000|2022-04-19 15:08:30|1112.2|1111.6|1111.6|1111|1112.4|1111.6|1111.6|1110.9|31
1650380920000|2022-04-19 15:08:40|1111.5|1110.9|1110.5|1109.9|1111.5|1110.9|1110.5|1109.9|7
1650380930000|2022-04-19 15:08:50|1110.9|1110.3|1111.2|1110.2|1111.2|1110.5|1110.6|1110|19
1650380940000|2022-04-19 15:09:00|1111|1110|1111.3|1110.7|1111.5|1110.9|1110.8|1110|3
1650380950000|2022-04-19 15:09:10|1111.4|1110.4|1111.7|1110.2|1111.8|1110.5|1111.4|1110.2|3
1650380960000|2022-04-19 15:09:20|1111.5|1110.5|1112.7|1112.1|1112.7|1112.1|1111.5|1110.5|8
1650380970000|2022-04-19 15:09:30|1112.8|1111.8|1112.6|1112|1112.9|1112.1|1112.2|1111.5|1
1650380980000|2022-04-19 15:09:40|1112.5|1111.9|1112.7|1112.1|1112.7|1112.1|1112.5|1111.9|1
1650380990000|2022-04-19 15:09:50|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.3|1111.5|1
1650381000000|2022-04-19 15:10:00|1113|1112|1112.9|1112.3|1113.3|1112.5|1112.9|1112|7
1650381010000|2022-04-19 15:10:10|1112.7|1111.7|1112.5|1111.5|1112.7|1111.7|1112.3|1111.5|0
1650381020000|2022-04-19 15:10:20|1112.4|1111.8|1112.5|1111.5|1112.7|1111.9|1112.4|1111.5|1
1650381030000|2022-04-19 15:10:30|1113.2|1111.7|1113|1112|1113.4|1112.2|1112.7|1111.7|8
1650381040000|2022-04-19 15:10:40|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|0
1650381050000|2022-04-19 15:10:50|1112.5|1111.5|1112.5|1111.5|1112.5|1111.7|1112|1111.3|7
1650381060000|2022-04-19 15:11:00|1112.8|1111.8|1112.9|1112.3|1112.9|1112.3|1112.6|1111.8|5
1650381070000|2022-04-19 15:11:10|1112.8|1112.2|1112.8|1112.2|1112.9|1112.3|1112.8|1112.2|5
1650381080000|2022-04-19 15:11:20|1112.7|1112.1|1112.6|1112|1112.8|1112.1|1112.6|1111.8|0
1650381090000|2022-04-19 15:11:30|1113|1111.9|1112.6|1111.1|1113|1112.1|1112|1110.9|3
1650381100000|2022-04-19 15:11:40|1112|1111|1112.4|1110.9|1112.4|1111.6|1112|1110.8|0
1650381110000|2022-04-19 15:11:50|1112.2|1111.2|1112|1111|1112.2|1111.4|1112|1111|7
1650381120000|2022-04-19 15:12:00||1111.4||1111.4||1111.4||1111.4|0
1650381130000|2022-04-19 15:12:10|1111.9|1111.3|1111.3|1110.3|1111.9|1111.3|1111.1|1110.3|16
1650381140000|2022-04-19 15:12:20|1111.1|1110.5|1111|1110|1111.1|1110.5|1110.2|1109.6|8
1650381150000|2022-04-19 15:12:30|1110.6||1110.6||1110.6||1110.6||0
1650381160000|2022-04-19 15:12:40|1110.5|1109.5|1110.2|1109.6|1110.9|1110.2|1110.2|1109.5|1
1650381170000|2022-04-19 15:12:50|1110.4|1109.4|1109.8|1109.2|1110.4|1109.4|1109.5|1108.8|8
1650381180000|2022-04-19 15:13:00|1109.5|1108.9|1108.7|1107.7|1109.5|1108.9|1106.8|1106|52
1650381190000|2022-04-19 15:13:10|1108.5|1107.9|1108.1|1107.5|1108.9|1108|1107.9|1107.2|103
1650381200000|2022-04-19 15:13:20|1108|1107.4|1107.9|1107.3|1108|1107.4|1107.9|1107.3|112
1650381210000|2022-04-19 15:13:30|1108.2|1107.6|1107.4|1106.8|1108.2|1107.6|1107.2|1106.4|17
1650381220000|2022-04-19 15:13:40|1107.5|1106.9|1107.4|1106.8|1107.5|1106.9|1107.4|1106.8|0
1650381230000|2022-04-19 15:13:50|1107.7|1107.1|1107.3|1106.7|1108|1107.3|1106.9|1106.3|7
1650381240000|2022-04-19 15:14:00|1107.1|1106.5|1108|1107|1108.1|1107.1|1106.7|1105.9|14
1650381250000|2022-04-19 15:14:10|1107.7|1107.1|1107.7|1106.7|1107.7|1107.1|1107.3|1106.4|1
1650381260000|2022-04-19 15:14:20|1107.4|1106.8|1106.5|1105.9|1107.5|1106.8|1106|1104.7|15
1650381270000|2022-04-19 15:14:30|1106.4|1105.8|1106.5|1105.5|1106.9|1105.8|1106.2|1105.1|55
1650381280000|2022-04-19 15:14:40|1106.4|1105.4|1105.8|1105.2|1106.5|1105.6|1105.7|1104.6|2
1650381290000|2022-04-19 15:14:50|1105.7|1105.1|1106|1105.4|1106.5|1105.7|1105.7|1105.1|2
1650381300000|2022-04-19 15:15:00|1105.8|1105.2|1106.1|1105.1|1106.1|1105.3|1105.7|1104.7|4
1650381310000|2022-04-19 15:15:10|1106|1105|1106.6|1105.6|1106.7|1105.7|1106|1105|4
1650381320000|2022-04-19 15:15:20|1106.7|1106.1|1108.6|1107.1|1108.6|1107.2|1106.7|1105.9|4
1650381330000|2022-04-19 15:15:30|1108.7|1107.2|1108.5|1107.5|1108.7|1107.6|1108.2|1107.2|50
1650381340000|2022-04-19 15:15:40|1108.4|1107.8|1109.2|1108.2|1109.2|1108.5|1108.4|1107.8|3
1650381350000|2022-04-19 15:15:50|1109.1|1108.5|1110.2|1109.2|1110.2|1109.2|1108.6|1108|5
1650381360000|2022-04-19 15:16:00|1109.9|1109.3|1109.6|1109|1110|1109.3|1109.3|1108.7|4
1650381370000|2022-04-19 15:16:10|1109.4|1108.4|1109.2|1108.6|1109.7|1108.7|1109.2|1108.4|7
1650381380000|2022-04-19 15:16:20|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1
1650381390000|2022-04-19 15:16:30|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|0
1650381400000|2022-04-19 15:16:40|1109.2|1108.6|1109.7|1108.7|1109.7|1108.7|1109.2|1108.6|6
1650381420000|2022-04-19 15:17:00|1110.1|1109.1|1110.2|1109.6|1110.2|1109.6|1110.1|1108.6|1
1650381430000|2022-04-19 15:17:10|1110.1|1108.6|1110.4|1108.9|1110.4|1109|1109.9|1108.6|4
1650381440000|2022-04-19 15:17:20|1110.1|1108.6|1109.7|1108.7|1110.1|1108.7|1109.7|1108.6|1
1650381460000|2022-04-19 15:17:40|1110|1109|1110.2|1109.2|1110.2|1109.6|1110|1109|3
1650381470000|2022-04-19 15:17:50|1110.4|1109.6|1112.2|1111.2|1112.2|1111.2|1110.4|1109.4|3
1650381480000|2022-04-19 15:18:00|1112.1|1111.5|1112|1111.4|1112.5|1111.5|1111.9|1111.3|2
1650381490000|2022-04-19 15:18:10|1112.5|1111.5|1112.3|1111.7|1112.6|1111.7|1112.3|1111.1|11
1650381500000|2022-04-19 15:18:20|1114|1112.5|1113.4|1111.9|1114|1112.5|1113.4|1111.9|2
1650381510000|2022-04-19 15:18:30|1111.9|1110.4|1111.6|1110.1|1112.4|1111.3|1111|1109.7|5
1650381520000|2022-04-19 15:18:40|1111.5|1110.6|1112|1111|1112|1111|1111.5|1110.6|1
1650381530000|2022-04-19 15:18:50|1112.3|1111.4|1112.9|1111.9|1113.1|1111.9|1112.2|1111|2
1650381540000|2022-04-19 15:19:00|1112.8|1112.2|1112.2|1111.2|1112.9|1112.2|1112.1|1110.9|2
1650381550000|2022-04-19 15:19:10|1112|1111.4|1112.6|1111.1|1112.6|1111.4|1111.9|1111|8
1650381560000|2022-04-19 15:19:20|1112.4|1111.4|1112|1111|1112.4|1111.4|1112|1111|0
1650381570000|2022-04-19 15:19:30|1112.4|1110.9|1112.1|1111.5|1112.4|1111.5|1111.8|1110.4|2
1650381580000|2022-04-19 15:19:40|1112|1111|1113|1112|1113|1112|1111.6|1111|2
1650381590000|2022-04-19 15:19:50|1112.8|1112.2|1113.8|1112.3|1113.8|1112.6|1112.8|1111.6|2
1650381600000|2022-04-19 15:20:00|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.8|1112.3|0
1650381610000|2022-04-19 15:20:10|1113.6|1112.6|1112.7|1111.7|1113.7|1112.6|1112.7|1111.6|0
1650381620000|2022-04-19 15:20:20|1112.6|1111.1|1112.9|1111.4|1112.9|1112.1|1112.4|1111.1|0
1650381630000|2022-04-19 15:20:30|1112.5|1111.5|1112.6|1111.1|1112.6|1111.5|1112.4|1111.1|3
1650381640000|2022-04-19 15:20:40|1112.2|1111.2|1111.4|1110.4|1112.2|1111.2|1110.9|1110.2|6
1650381650000|2022-04-19 15:20:50|1111.2|1110.6|1110.8|1110.2|1111.4|1110.6|1110.8|1110|2
1650381660000|2022-04-19 15:21:00|1111.4|1110.4|1111.2|1110.6|1111.6|1110.7|1111.2|1110.1|1
1650381670000|2022-04-19 15:21:10|1111.4|1110.4|1111.7|1111.1|1111.7|1111.1|1111.4|1110.4|2
1650381680000|2022-04-19 15:21:20|1112.4|1110.9|1111.4|1110.8|1112.4|1111|1111.4|1110.8|1
1650381690000|2022-04-19 15:21:30|1111.5|1110.5|1111.7|1110.7|1111.7|1110.7|1111.2|1110.5|0
1650381700000|2022-04-19 15:21:40|1111.5|1110.9|1111.3|1110.7|1111.5|1110.9|1110.9|1110.3|3
1650381710000|2022-04-19 15:21:50|1111.2|1110.6|1111.5|1110.5|1111.5|1110.7|1111.2|1110.5|4
1650381720000|2022-04-19 15:22:00|1111.4|1110.8|1111.5|1110.5|1111.6|1110.8|1111.4|1110.5|6
1650381730000|2022-04-19 15:22:10|1111.2|1110.6|1111.2|1110.2|1111.2|1110.6|1111.1|1110.2|1
1650381740000|2022-04-19 15:22:20|1110.5|1109.5|1110.1|1109.5|1110.6|1109.7|1110.1|1108.9|3
1650381750000|2022-04-19 15:22:30|||||||||15
1650381760000|2022-04-19 15:22:40|1110.5|1109.9|1111.5|1110.9|1111.9|1110.9|1110.5|1109.9|6
1650381770000|2022-04-19 15:22:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1650381780000|2022-04-19 15:23:00|1110.9|1110.3|1111.2|1110.2|1111.5|1110.5|1110.9|1110.2|3
1650381790000|2022-04-19 15:23:10|1111.1|1110.5|1111.5|1110.9|1111.7|1111.1|1111.1|1110.5|5
1650381810000|2022-04-19 15:23:30|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.5|1110.9|23
1650381820000|2022-04-19 15:23:40|1112.1|1111.5|1113.2|1112.2|1113.2|1112.2|1112.1|1111.5|5
1650381830000|2022-04-19 15:23:50|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1
1650381840000|2022-04-19 15:24:00|1113.3|1112.7|1113.2|1112.6|1113.3|1112.7|1113.2|1112.6|0
1650381850000|2022-04-19 15:24:10|1113.1|1112.5|1113.2|1112.6|1113.2|1112.6|1112.9|1112.2|1
1650381870000|2022-04-19 15:24:30|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1650381880000|2022-04-19 15:24:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1
1650381890000|2022-04-19 15:24:50|1113.3|1112.7|1113.1|1112.5|1113.3|1112.7|1113.1|1112.5|0
1650381900000|2022-04-19 15:25:00|1113.5||1113.5||1113.5||1113.5||1
1650381910000|2022-04-19 15:25:10|1113.4|1112.4|1113.1|1112.5|1113.4|1112.6|1113.1|1112.4|2
1650381920000|2022-04-19 15:25:20|1112.9|1112.3|1112.5|1111.5|1113.4|1112.3|1112.3|1111.5|1
1650381930000|2022-04-19 15:25:30|1112.6|1111.1|1112.5|1111.5|1112.6|1111.5|1112.5|1111.1|0
1650381940000|2022-04-19 15:25:40|1112.7|1111.7|1112.8|1112.2|1113|1112.2|1112.7|1111.7|1
1650381950000|2022-04-19 15:25:50|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|0
1650381960000|2022-04-19 15:26:00|1111.9|1111.3|1111.7|1110.7|1112.4|1111.3|1111.7|1110.6|2
1650381970000|2022-04-19 15:26:10|1111.4|1110.8|1111.7|1110.7|1111.7|1110.8|1111.4|1110.6|0
1650381980000|2022-04-19 15:26:20|1111.6|1111|1112.2|1111.2|1112.6|1111.6|1111.6|1111|3
1650381990000|2022-04-19 15:26:30|1112|1111|1111.9|1111.3|1112|1111.4|1111.6|1110.7|1
1650382000000|2022-04-19 15:26:40|1112.3|1110.8|1111.7|1110.7|1112.3|1110.9|1111.5|1110.4|4
1650382010000|2022-04-19 15:26:50|1112|1111|1111.7|1110.7|1112|1111.2|1111.7|1110.7|0
1650382020000|2022-04-19 15:27:00|1111.6|1111.1|1112|1111.4|1112.2|1111.4|1111.5|1110.7|2
1650382030000|2022-04-19 15:27:10|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1
1650382040000|2022-04-19 15:27:20|1112.2|1111.6|1112.2|1111.2|1112.2|1111.6|1112.1|1111.1|0
1650382050000|2022-04-19 15:27:30|1112.4|1111.8|1112.4|1111.8|1112.5|1111.8|1112.3|1111.5|1
1650382060000|2022-04-19 15:27:40|1112.5|1111.5|1112|1111|1112.6|1111.5|1111.9|1110.9|2
1650382080000|2022-04-19 15:28:00|1112.1|1111.1|1112.8|1112.2|1112.8|1112.2|1112.1|1111.1|3
1650382090000|2022-04-19 15:28:10|1112.9|1112.3|1113.5|1112.9|1113.5|1112.9|1112.9|1112.3|3
1650382100000|2022-04-19 15:28:20|1113.7|1113.1|1113.2|1112.6|1113.8|1113.2|1113.2|1112.5|2
1650382110000|2022-04-19 15:28:30|1113.4|1112.4|1114.2|1113.2|1114.5|1113.6|1113.4|1112.4|26
1650382120000|2022-04-19 15:28:40|1114|1113.4|1113.2|1112.2|1114|1113.4|1113.2|1111.9|6
1650382130000|2022-04-19 15:28:50|1113|1112|1113|1112|1113|1112.2|1112.6|1111.9|1
1650382140000|2022-04-19 15:29:00|1113.1|1112.1|1112.9|1112.3|1113.4|1112.3|1112.9|1111.9|0
1650382150000|2022-04-19 15:29:10|1113|1112|1113|1112|1113|1112.2|1112.8|1112|2
1650382160000|2022-04-19 15:29:20|1113.2|1112.2|1113.2|1112.6|1113.2|1112.6|1113.2|1112.2|0
1650382170000|2022-04-19 15:29:30|1113.4|1112.4|1112.9|1111.9|1113.4|1112.4|1112.6|1111.9|0
1650382180000|2022-04-19 15:29:40|1113|1112|1112.9|1112.3|1113|1112.3|1112.8|1112|0
1650382190000|2022-04-19 15:29:50|1113|1112|1113|1112|1113|1112.1|1112.7|1111.9|0
1650382200000|2022-04-19 15:30:00|1112.7|1112.1|1113.4|1112.8|1113.4|1112.8|1112.7|1112.1|2
1650382210000|2022-04-19 15:30:10|1113.3|1112.7|1113.1|1112.1|1113.5|1112.7|1113.1|1111.9|1
1650382220000|2022-04-19 15:30:20|1113.4|1111.9|1113.5|1112|1113.5|1112.1|1113.1|1111.9|0
1650382230000|2022-04-19 15:30:30|1113.6|1112.1|1114.1|1112.6|1114.1|1112.8|1113.5|1112.1|0
1650382240000|2022-04-19 15:30:40|1114|1113|1114.1|1112.6|1114.3|1113.2|1113.8|1112.6|27
1650382250000|2022-04-19 15:30:50|1114.4|1113.1|1114.5|1113.9|1114.7|1113.9|1114.4|1113.1|13
1650382260000|2022-04-19 15:31:00|1114.4|1113.8|1114.7|1114.1|1114.7|1114.1|1113.8|1112.9|0
1650382270000|2022-04-19 15:31:10|1114.3|1113.7|1114.7|1114.1|1114.8|1114.2|1114.3|1113.7|7
1650382280000|2022-04-19 15:31:20|1114.5|1113.9|1114.4|1113.8|1114.5|1113.9|1114.3|1113.7|0
1650382290000|2022-04-19 15:31:30|1114.7|1113.7|1116.2|1115.2|1116.2|1115.3|1114.7|1113.7|3
1650382300000|2022-04-19 15:31:40|1116.1|1115.5|1116.1|1115.1|1116.2|1115.6|1116|1115.1|3
1650382310000|2022-04-19 15:31:50|1116|1115|1116.3|1115.7|1116.5|1115.7|1116|1114.9|8
1650382320000|2022-04-19 15:32:00|1116.2|1115.6|1116.1|1115.1|1116.2|1115.6|1115.7|1114.6|0
1650382330000|2022-04-19 15:32:10|1115.8|1115.2|1115.9|1114.9|1115.9|1115.2|1115.8|1114.9|1
1650382340000|2022-04-19 15:32:20|1116|1115|1115.9|1114.9|1116|1115|1115.9|1114.5|8
1650382350000|2022-04-19 15:32:30|1116|1115|1115.8|1115.2|1116|1115.2|1115.8|1115|1
1650382360000|2022-04-19 15:32:40|||||||||3
1650382380000|2022-04-19 15:33:00|1116.2|1115.6|1116.6|1115.6|1116.6|1115.7|1116.2|1115.2|3
1650382390000|2022-04-19 15:33:10|1116.5|1115.9|1116.4|1115.8|1117.4|1116.4|1116.4|1115.4|8
1650382400000|2022-04-19 15:33:20|1116.6|1116|1117.5|1116.5|1118.2|1117.6|1116.6|1116|30
1650382410000|2022-04-19 15:33:30|1117.4|1116.4|1116.8|1116.2|1117.5|1116.5|1116.6|1115.4|7
1650382420000|2022-04-19 15:33:40|1116.7|1116.1|1116.9|1116.3|1117.1|1116.3|1116.7|1115.9|6
1650382440000|2022-04-19 15:34:00|1117|1116.4|1116.8|1116.2|1117.2|1116.4|1116.7|1115.7|2
1650382450000|2022-04-19 15:34:10|1117|1116.4|1117.2|1116.2|1117.2|1116.4|1117|1116.2|1
1650382460000|2022-04-19 15:34:20|||||||||1
1650382470000|2022-04-19 15:34:30|1117.4|1116.4|1118.1|1117.1|1118.1|1117.1|1117.2|1116.4|11
1650382480000|2022-04-19 15:34:40|1118.4|1116.9|1118.7|1118.1|1119|1118.1|1118|1116.9|5
1650382490000|2022-04-19 15:34:50|1118.6|1118|1118.9|1117.4|1119.1|1118|1118.6|1117.4|24
1650382500000|2022-04-19 15:35:00|1118.7|1117.7|1118.1|1117.5|1118.9|1117.7|1118|1116.9|9
1650382510000|2022-04-19 15:35:10|1118.2|1117.6|1117.9|1116.9|1118.2|1117.6|1117.7|1116.6|1
1650382520000|2022-04-19 15:35:20|1117.7|1116.7|1117.9|1116.9|1118.1|1117.3|1117.6|1116.6|9
1650382530000|2022-04-19 15:35:30|1118.1|1116.6|1118|1117|1118.4|1117.1|1118|1116.6|0
1650382540000|2022-04-19 15:35:40|1117.7|1117.1|1117.5|1116.9|1118.1|1117.1|1117.5|1116.6|1
1650382550000|2022-04-19 15:35:50|1117.4|1116.8|1117.2|1116.2|1117.4|1116.8|1117.2|1116.2|5
1650382560000|2022-04-19 15:36:00|1117.6|1116.1|1116.7|1115.7|1117.6|1116.2|1116.3|1115.6|2
1650382580000|2022-04-19 15:36:20|1116.2|1115.6|1117.1|1115.6|1117.1|1116|1116.2|1115.1|6
1650382590000|2022-04-19 15:36:30|1116.7|1115.7|1116.4|1115.4|1116.7|1115.9|1116.2|1115.4|0
1650382600000|2022-04-19 15:36:40|1116.5|1115.5|1116.1|1115.5|1116.5|1115.5|1116.1|1115.5|3
1650382610000|2022-04-19 15:36:50|1116.2|1115.6|1117.1|1115.6|1117.1|1115.6|1116.2|1115.6|8
1650382620000|2022-04-19 15:37:00|1117|1116|1117.3|1116.7|1117.7|1117.1|1116.9|1116|6
1650382630000|2022-04-19 15:37:10|1117.4|1116.8|1117.3|1116.7|1117.7|1117.1|1117.3|1116.7|3
1650382650000|2022-04-19 15:37:30|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|1117.4|1116.8|5
1650382680000|2022-04-19 15:38:00|1117.4|1116.8|1116.6|1115.6|1117.5|1116.9|1116.6|1115.6|5
1650382690000|2022-04-19 15:38:10|1116.4|1115.8|1116.9|1115.9|1116.9|1116.1|1116.3|1115.6|24
1650382700000|2022-04-19 15:38:20|1116.7|1115.7|1116.4|1115.8|1116.7|1115.8|1116.2|1115.6|2
1650382710000|2022-04-19 15:38:30|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|4
1650382720000|2022-04-19 15:38:40|1116.4|1115.8|1116.3|1115.7|1116.4|1115.8|1116.3|1115.7|0
1650382730000|2022-04-19 15:38:50|1116.6|1115.6|1116.9|1115.9|1116.9|1115.9|1116.6|1115.6|0
1650382750000|2022-04-19 15:39:10|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|0
1650382760000|2022-04-19 15:39:20|1116.9|1115.9|1117.4|1116.4|1117.4|1116.4|1116.7|1115.9|5
1650382770000|2022-04-19 15:39:30|1117.1|1116.5|1117.1|1116.1|1117.2|1116.5|1117.1|1116.1|0
1650382780000|2022-04-19 15:39:40|1116.8|1116.2|1117|1116|1117|1116.2|1116.2|1115.2|40
1650382790000|2022-04-19 15:39:50|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|1117.3|1116.7|2
1650382800000|2022-04-19 15:40:00|1117.5|1116.5|1117.5|1116.9|1117.6|1117|1117.3|1116.5|1
1650382810000|2022-04-19 15:40:10|1117.7|1117.1|1117.5|1116.9|1117.7|1117.1|1117.5|1116.9|7
1650382820000|2022-04-19 15:40:20|||||||||2
1650382830000|2022-04-19 15:40:30|1118|1117|1118.7|1117.7|1118.9|1117.7|1118|1117|15
1650382840000|2022-04-19 15:40:40|1118.2|1117.6|1118.3|1117.7|1118.3|1117.7|1118.2|1117.6|0
1650382850000|2022-04-19 15:40:50|1118.6|1117.6|1118.2|1117.2|1118.9|1117.9|1117.9|1117.2|1
1650382860000|2022-04-19 15:41:00|1118.5|1117|1118.2|1117.2|1118.6|1117.9|1118.2|1117|2
1650382870000|2022-04-19 15:41:10|1117.9|1117.3|1118.3|1117.7|1118.3|1117.7|1117.9|1117.1|0
1650382880000|2022-04-19 15:41:20|1118.5|1117.5|1118|1117.4|1118.5|1117.5|1118|1117.2|0
1650382890000|2022-04-19 15:41:30|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|0
1650382900000|2022-04-19 15:41:40|1117.6|1116.4|1117.6|1116.6|1117.6|1116.6|1117.6|1116.4|4
1650382910000|2022-04-19 15:41:50|1117.9|1116.4|1117.4|1116.8|1117.9|1116.8|1117.2|1116.4|2
1650382920000|2022-04-19 15:42:00|1117.3|1116.7|1117.4|1116.8|1117.6|1116.9|1117.3|1116.5|3
1650382930000|2022-04-19 15:42:10|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|1
1650382940000|2022-04-19 15:42:20|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|8
1650382960000|2022-04-19 15:42:40|1117.9|1117.3|1118.1|1117.5|1118.1|1117.5|1117.9|1117.3|2
1650382970000|2022-04-19 15:42:50|1118.5|1117.9|1118.6|1118|1118.6|1118|1118.5|1117.9|2
1650382980000|2022-04-19 15:43:00|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1650383000000|2022-04-19 15:43:20|1118|1117|1117.9|1116.9|1118|1117|1117.6|1116.4|2
1650383010000|2022-04-19 15:43:30|1117.7|1117.1|1117.8|1117.2|1117.8|1117.2|1117.7|1117.1|1
1650383020000|2022-04-19 15:43:40|1118.1|1117.1|1118.6|1117.6|1118.7|1117.9|1117.9|1117|11
1650383030000|2022-04-19 15:43:50|1118.7|1117.7|1118.7|1117.7|1118.9|1118.1|1118.6|1117.4|0
1650383040000|2022-04-19 15:44:00|1118.9|1118.1|1118.7|1117.7|1118.9|1118.1|1118.7|1117.7|1
1650383050000|2022-04-19 15:44:10|1118.4|1117.8|1118.7|1118.1|1118.7|1118.1|1118.4|1117.7|3
1650383060000|2022-04-19 15:44:20|1118.5|1117.5|1118.1|1117.1|1118.5|1117.7|1118.1|1116.9|5
1650383070000|2022-04-19 15:44:30|1117.9|1117.3|1118.7|1117.7|1119|1117.9|1117.9|1117.3|2
1650383080000|2022-04-19 15:44:40||1118.1||1117.7||1118.1||1117.7|2
1650383090000|2022-04-19 15:44:50|1118.5|1117.9|1118.9|1117.9|1119.1|1118|1118.5|1117.5|2
1650383100000|2022-04-19 15:45:00|1118.7|1118.1|1118.5|1117.9|1118.7|1118.1|1118.4|1117.8|2
1650383110000|2022-04-19 15:45:10|1118.4|1117.8|1118.5|1117.9|1118.5|1117.9|1118.4|1117.8|0
1650383120000|2022-04-19 15:45:20|1118.9|1118|1118.8|1118.2|1119.1|1118.3|1118.8|1118|7
1650383130000|2022-04-19 15:45:30|1118.5|1117.9|1118.9|1117.9|1118.9|1117.9|1118.5|1117.7|9
1650383150000|2022-04-19 15:45:50|1118.5|1118|1118.7|1118.1|1118.7|1118.1|1118.5|1118|0
1650383160000|2022-04-19 15:46:00|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|2
1650383170000|2022-04-19 15:46:10|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1
1650383180000|2022-04-19 15:46:20|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|7
1650383190000|2022-04-19 15:46:30|||||||||2
1650383200000|2022-04-19 15:46:40|1118.8|1118.2|1119.2|1118.2|1119.2|1118.3|1118.8|1118.2|11
1650383210000|2022-04-19 15:46:50|1119.4|1118.8|1119.3|1118.7|1119.5|1118.8|1119.3|1118.5|3
1650383220000|2022-04-19 15:47:00|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|0
1650383230000|2022-04-19 15:47:10|1119.1|1118.5|1119.2|1118.6|1119.2|1118.6|1119.1|1118.5|0
1650383240000|2022-04-19 15:47:20|1119.3|1118.7|1120.2|1119.2|1120.2|1119.3|1119.3|1118.6|6
1650383250000|2022-04-19 15:47:30|1120|1119|1118.5|1117.5|1120|1119.2|1118.2|1117.2|11
1650383260000|2022-04-19 15:47:40|1118.3|1117.7|1118|1117|1118.3|1117.7|1118|1117|1
1650383270000|2022-04-19 15:47:50|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|0
1650383280000|2022-04-19 15:48:00|1117.9|1117.3|1118.2|1117.2|1118.4|1117.5|1117.9|1117.1|2
1650383290000|2022-04-19 15:48:10|1117.8|1117.6|1117.8|1117.2|1117.8|1117.6|1117.8|1117.2|0
1650383300000|2022-04-19 15:48:20|1118.1|1117.1|1117.9|1117.3|1118.1|1117.3|1117.9|1117.1|2
1650383310000|2022-04-19 15:48:30|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|1
1650383330000|2022-04-19 15:48:50|1117.4|1116.8|1116.6|1115.6|1117.4|1116.8|1116.6|1115.6|4
1650383340000|2022-04-19 15:49:00|1116.7|1115.7|1116.4|1115.8|1116.7|1115.9|1116.4|1115.7|0
1650383350000|2022-04-19 15:49:10|1116.3|1115.7|1116.7|1116.1|1116.7|1116.1|1116.3|1115.7|0
1650383360000|2022-04-19 15:49:20|1116.6|1116|1116.4|1115.8|1116.6|1116|1116.2|1115.6|1
1650383370000|2022-04-19 15:49:30|1116.3|1115.7|1117.1|1115.6|1117.1|1115.7|1116|1115|26
1650383380000|2022-04-19 15:49:40|1116.9|1115.9|1117|1116|1117|1116|1116.7|1115.7|1
1650383390000|2022-04-19 15:49:50|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|0
1650383400000|2022-04-19 15:50:00|1116.6|1116|1117|1116|1117.1|1116.2|1116.6|1115.6|0
1650383410000|2022-04-19 15:50:10|1116.3|1115.7|1116.6|1115.6|1116.6|1115.7|1116.3|1115.5|13
1650383420000|2022-04-19 15:50:20|1116.4|1115.8|1115.2|1114.6|1116.6|1116|1115.2|1114.6|32
1650383430000|2022-04-19 15:50:30|1115|1114|1114.9|1114.3|1115.4|1114.3|1114.3|1113.4|38
1650383440000|2022-04-19 15:50:40|1115|1114.4|1115.1|1114.5|1115.2|1114.6|1115|1114.1|0
1650383460000|2022-04-19 15:51:00|1115.2|1114.6|1115.4|1114.8|1115.6|1115|1115.2|1114.5|1
1650383470000|2022-04-19 15:51:10|1115.7|1114.7|1115.7|1114.7|1115.9|1115.1|1115.6|1114.7|0
1650383480000|2022-04-19 15:51:20|1115.1|1114.5|1114.8|1114.2|1115.1|1114.5|1114.8|1114.2|2
1650383490000|2022-04-19 15:51:30|1115.5|1114.5|1115.4|1114.8|1115.6|1114.8|1115.4|1114.5|0
1650383500000|2022-04-19 15:51:40|1115.6|1114.6|1115.2|1114.2|1115.7|1114.7|1114.9|1114.1|3
1650383510000|2022-04-19 15:51:50|1115.1|1114.5|1115.4|1114.4|1115.4|1114.6|1115.1|1114.4|0
1650383520000|2022-04-19 15:52:00|1115.5|1114.5|1115.4|1113.9|1115.5|1114.5|1114.3|1113.4|6
1650383530000|2022-04-19 15:52:10|1115|1114|1114.3|1113.7|1115|1114.2|1114.3|1113.7|0
1650383540000|2022-04-19 15:52:20|1114.5|1113.5|1115|1114|1115|1114.2|1114.5|1113.5|0
1650383550000|2022-04-19 15:52:30|1114.8|1114.2|1115.7|1114.7|1115.7|1114.9|1114.8|1114.2|1
1650383560000|2022-04-19 15:52:40|1115.9|1114.9|1117.4|1115.9|1117.4|1116|1115.9|1114.9|8
1650383570000|2022-04-19 15:52:50|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|0
1650383580000|2022-04-19 15:53:00|1117.4|1116.4|1118.1|1117.1|1118.1|1117.4|1117.2|1116.4|0
1650383590000|2022-04-19 15:53:10|1117.5|1116.5|1117.5|1116.5|1117.6|1116.7|1117.3|1116.5|2
1650383600000|2022-04-19 15:53:20|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1
1650383610000|2022-04-19 15:53:30|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|0
1650383620000|2022-04-19 15:53:40|1118|1117|1118|1117|1118|1117|1118|1117|0
1650383630000|2022-04-19 15:53:50|1117.7|1117.1|1118|1117.4|1118|1117.4|1117.7|1117.1|0
1650383640000|2022-04-19 15:54:00|1117.9|1117.3|1118|1117|1118|1117.3|1117.6|1116.7|2
1650383650000|2022-04-19 15:54:10|1117.8|1117.2|1117.9|1117.3|1118.2|1117.6|1117.8|1117.2|1
1650383660000|2022-04-19 15:54:20|1118|1117.4|1118.3|1117.7|1118.9|1117.8|1118|1117.4|4
1650383670000|2022-04-19 15:54:30|1118.4|1117.8|1118|1117.4|1118.6|1117.8|1118|1117.4|3
1650383680000|2022-04-19 15:54:40|1117.9|1117.3|1118.2|1117.2|1118.4|1117.7|1117.9|1117.2|0
1650383700000|2022-04-19 15:55:00|1118|1117|1117.6|1116.6|1118|1117|1117.3|1116.3|1
1650383710000|2022-04-19 15:55:10|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|3
1650383720000|2022-04-19 15:55:20|1117.7|1117.1|1117.3|1116.7|1117.7|1117.1|1117.3|1116.6|0
1650383730000|2022-04-19 15:55:30|1117.2|1116.6|1116.5|1115.5|1117.4|1116.6|1116.5|1115.4|4
1650383740000|2022-04-19 15:55:40|1116.3|1115.7|1115.9|1114.4|1116.3|1115.7|1115.6|1114.4|7
1650383750000|2022-04-19 15:55:50|1115.6|1115|1116.1|1115.5|1116.6|1115.5|1115.6|1115|3
1650383760000|2022-04-19 15:56:00|1115.7|1115.1|1116|1115|1116|1115.2|1115.7|1115|0
1650383790000|2022-04-19 15:56:30|1115.8|1115.2|1115.6|1115|1115.9|1115.3|1115.4|1114.8|2
1650383810000|2022-04-19 15:56:50|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|0
1650383820000|2022-04-19 15:57:00|1115.3|1114.7|1115.5|1114.5|1115.5|1114.7|1115.3|1114.5|2
1650383830000|2022-04-19 15:57:10|1115.9|1114.4|1116.4|1115.8|1117|1116|1115.9|1114.4|3
1650383840000|2022-04-19 15:57:20|1116.5|1115.4|1116.4|1115.8|1116.5|1115.8|1116.2|1115.4|0
1650383850000|2022-04-19 15:57:30|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.4|1115.4|4
1650383860000|2022-04-19 15:57:40|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|0
1650383870000|2022-04-19 15:57:50|1116.5|1115.5|1117.4|1116.4|1117.4|1116.5|1116.5|1115.5|1
1650383880000|2022-04-19 15:58:00|1116.9|1115.9|1116.6|1115.1|1116.9|1116.1|1116.4|1115.1|2
1650383890000|2022-04-19 15:58:10|1116.4|1115.4|1116.6|1115.1|1116.9|1115.5|1116.4|1115.1|0
1650383910000|2022-04-19 15:58:30|1116.4|1115.4|1116.4|1114.9|1116.4|1115.4|1116.2|1114.9|1
1650383920000|2022-04-19 15:58:40|1116|1115|1115.9|1114.4|1116.1|1115|1115.9|1114.4|1
1650383930000|2022-04-19 15:58:50|1115.3|1114.7|1116|1115|1116.4|1115.1|1115.3|1114.5|1
1650383940000|2022-04-19 15:59:00|1116.4|1114.9|1116|1115|1116.4|1115.1|1116|1114.9|0
1650383950000|2022-04-19 15:59:10|1115.7|1115.1|1115.6|1115|1115.7|1115.1|1115.4|1114.8|1
1650383960000|2022-04-19 15:59:20|1115.4|1114.8|1116.6|1115.6|1116.6|1115.6|1115.3|1114.5|12
1650383970000|2022-04-19 15:59:30|1116.2|1115.2|1116.6|1115.6|1116.6|1115.6|1116.2|1115.1|1
1650383980000|2022-04-19 15:59:40|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|1115.9|1114.9|0
1650383990000|2022-04-19 15:59:50|1116.3|1114.8|1116.6|1115.1|1116.6|1115.1|1116.3|1114.8|3
1650384000000|2022-04-19 16:00:00|1116.4|1114.9|1116.1|1114.6|1116.5|1115.4|1116.1|1114.6|1
1650384010000|2022-04-19 16:00:10|1116|1115|1115.9|1114.9|1116|1115|1115.9|1114.9|0
1650384020000|2022-04-19 16:00:20|1116|1115|1116|1115|1116|1115|1116|1115|0
1650384050000|2022-04-19 16:00:50|1116.5|1115.4|1116.9|1115.4|1116.9|1115.4|1116.4|1115.4|0
1650384060000|2022-04-19 16:01:00|1116.7|1115.7|1117.1|1116.5|1117.1|1116.5|1116.7|1115.7|1
1650384070000|2022-04-19 16:01:10|1117.2|1116.6|1117.4|1116.4|1117.4|1116.6|1117.2|1116.4|2
1650384080000|2022-04-19 16:01:20|1116.9|1115.9|1116.6|1116|1116.9|1116|1116.6|1115.9|2
1650384090000|2022-04-19 16:01:30|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|0
1650384100000|2022-04-19 16:01:40|1116.5|1115.5|1116.6|1115.6|1116.6|1115.6|1116.5|1115.5|1
1650384110000|2022-04-19 16:01:50|1116.5|1115.5|1117.1|1115.6|1117.4|1115.9|1116.5|1115.4|5
1650384120000|2022-04-19 16:02:00|1117|1116|1117|1116|1117|1116|1117|1116|0
1650384130000|2022-04-19 16:02:10|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|0
1650384150000|2022-04-19 16:02:30|1115.9|1114.9|1116.2|1115.6|1116.4|1115.6|1115.9|1114.9|1
1650384160000|2022-04-19 16:02:40|||||||||7
1650384170000|2022-04-19 16:02:50|1116.9|1115.4|1116.7|1115.7|1116.9|1115.7|1116.7|1115.4|0
1650384180000|2022-04-19 16:03:00|1116.5|1115.5|1116.2|1115.2|1116.5|1115.6|1115.6|1114.9|0
1650384190000|2022-04-19 16:03:10|1116.3|1114.8|1116.4|1114.9|1116.8|1115.6|1116.1|1114.6|1
1650384200000|2022-04-19 16:03:20|1116.2|1115.2|1116.5|1115.5|1117.1|1115.6|1116.2|1115.1|0
1650384210000|2022-04-19 16:03:30|1116.2|1115.6|1116.1|1114.6|1116.2|1115.6|1116|1114.6|0
1650384220000|2022-04-19 16:03:40|1115.6|1115.1|1116.2|1114.7|1116.2|1115.1|1115.6|1114.7|3
1650384230000|2022-04-19 16:03:50|1116|1115|1115.5|1114.5|1116|1115|1115.5|1114.5|4
1650384240000|2022-04-19 16:04:00|1115.6|1114.6|1115.7|1114.7|1115.7|1114.9|1115.2|1114.6|3
1650384250000|2022-04-19 16:04:10|1115.6|1115|1116.4|1114.9|1116.4|1115.1|1115.6|1114.9|0
1650384260000|2022-04-19 16:04:20|1116.2|1115.2|1116.5|1115.5|1116.5|1115.5|1116.2|1115.2|0
1650384270000|2022-04-19 16:04:30|1116.3|1115.7|1116.5|1115|1116.5|1115.7|1115.8|1115|4
1650384310000|2022-04-19 16:05:10|1116.3|1115.7|1116.6|1115.1|1116.9|1116.1|1116.3|1115.1|1
1650384320000|2022-04-19 16:05:20|1116.5|1115.5|1116.5|1115.9|1116.9|1115.9|1116.4|1115.1|2
1650384330000|2022-04-19 16:05:30|1116.7|1115.5|1116.4|1115.8|1116.7|1115.8|1116.4|1115.5|0
1650384340000|2022-04-19 16:05:40|1116.7|1115.7|1116.9|1115.4|1116.9|1115.9|1116.4|1115.4|3
1650384350000|2022-04-19 16:05:50|1116.7|1115.7|1116.7|1115.7|1116.7|1115.8|1116.4|1115.6|3
1650384360000|2022-04-19 16:06:00|1117.1|1116.1|1117.6|1116.1|1117.6|1116.7|1117.1|1115.9|11
1650384370000|2022-04-19 16:06:10|1117.4|1115.9|1117.1|1116.5|1117.4|1116.5|1117.1|1115.9|2
1650384380000|2022-04-19 16:06:20|1117.5|1116|1117.1|1116.1|1117.5|1116.3|1116.6|1115.8|5
1650384390000|2022-04-19 16:06:30|1117.2|1116.2|1117.1|1116.1|1117.2|1116.5|1116.9|1116.1|0
1650384400000|2022-04-19 16:06:40|1116.8|1116.2|1117.2|1116.2|1117.2|1116.5|1116.8|1116.2|0
1650384410000|2022-04-19 16:06:50|1117.1|1116.5|1117.1|1116.5|1117.2|1116.6|1116.9|1116.3|0
1650384420000|2022-04-19 16:07:00|1117.4|1115.9|1116.7|1115.7|1117.4|1116.3|1116.6|1115.7|12
1650384430000|2022-04-19 16:07:10|1117|1116|1117|1116|1117|1116|1117|1116|2
1650384440000|2022-04-19 16:07:20|1116.8|1116.2|1117.1|1116.5|1117.1|1116.5|1116.8|1116.2|3
1650384450000|2022-04-19 16:07:30|1116.6|1116|1116.7|1115.7|1116.7|1116|1116.6|1115.7|8
1650384460000|2022-04-19 16:07:40|1116.5|1115.9|1116.3|1115.7|1116.5|1115.9|1116.3|1115.7|0
1650384470000|2022-04-19 16:07:50|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|0
1650384480000|2022-04-19 16:08:00|1115.8|1115.2|1116|1115.4|1116.2|1115.4|1115.8|1115.1|3
1650384490000|2022-04-19 16:08:10|1115.9|1115.3|1116|1115|1116.1|1115.3|1115.9|1115|1
1650384500000|2022-04-19 16:08:20|1115.8|1115.2|1116.2|1115.6|1116.2|1115.6|1115.4|1114.8|4
1650384510000|2022-04-19 16:08:30|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1
1650384530000|2022-04-19 16:08:50|1116.2|1115.6|1116.3|1115.7|1116.3|1115.7|1116.2|1115.6|0
1650384550000|2022-04-19 16:09:10|1116.4|1115.8|1116.4|1115.4|1116.6|1115.8|1116.2|1115|2
1650384560000|2022-04-19 16:09:20|1116.2|1115.2|1115.6|1115|1116.2|1115.2|1115.6|1114.8|1
1650384580000|2022-04-19 16:09:40|1116|1115.2|1114.7|1113.7|1116|1115.2|1114.7|1113.6|19
1650384590000|2022-04-19 16:09:50|1114.6|1113.6|1114.6|1113.6|1114.6|1113.8|1114.4|1113.6|1
1650384600000|2022-04-19 16:10:00|1114.7|1113.7|1114.4|1113.8|1114.7|1113.8|1114.4|1113.7|0
1650384610000|2022-04-19 16:10:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.7|1114.3|1113.5|2
1650384620000|2022-04-19 16:10:20|1114.2|1113.6|1114.4|1113.4|1115|1113.8|1114.2|1113.4|0
1650384630000|2022-04-19 16:10:30|1113.2|1112.2|1113.2|1112.2|1113.5|1112.4|1113.2|1112|6
1650384640000|2022-04-19 16:10:40|1113.5|1112|1113|1112|1113.5|1112.2|1112.7|1111.2|10
1650384650000|2022-04-19 16:10:50|1113.1|1112.1|1113.3|1112.7|1113.3|1112.7|1113.1|1112.1|0
1650384660000|2022-04-19 16:11:00|1113.5|1112.5|1112.4|1111.4|1113.6|1112.6|1112.4|1111.4|1
1650384680000|2022-04-19 16:11:20|1112.6|1111.6|1112.4|1111.4|1112.6|1111.8|1112.2|1111.4|4
1650384690000|2022-04-19 16:11:30|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.1|1111.5|0
1650384700000|2022-04-19 16:11:40|1112.4|1111.4|1112.3|1111.7|1112.5|1111.7|1112.3|1111.4|0
1650384720000|2022-04-19 16:12:00|1113.2|1112.2|1113.2|1112.2|1113.4|1112.2|1113.1|1111.9|4
1650384730000|2022-04-19 16:12:10|1113.5|1112.5|1113.9|1112.9|1113.9|1112.9|1113.5|1112.3|0
1650384740000|2022-04-19 16:12:20|1113.8|1113.2|1114.6|1114|1114.7|1114.1|1113.8|1113|2
1650384750000|2022-04-19 16:12:30|1114.4|1113.8|1115.1|1114.1|1115.1|1114.1|1114.4|1113.8|2
1650384760000|2022-04-19 16:12:40|1115.4|1114.8|1115.7|1114.7|1116.3|1114.9|1115.4|1114.6|4
1650384770000|2022-04-19 16:12:50|1116|1114.5|1116|1115|1116|1115|1115.7|1114.5|8
1650384780000|2022-04-19 16:13:00|1115.7|1114.7|1115.7|1115.1|1116.2|1115.2|1115.6|1114.7|0
1650384790000|2022-04-19 16:13:10|1116.2|1115.2|1115.7|1115.1|1116.2|1115.2|1115.7|1115|1
1650384800000|2022-04-19 16:13:20|1115.5|1114.7|1115.4|1114.8|1115.5|1114.9|1115.4|1114.7|1
1650384810000|2022-04-19 16:13:30|1115.6|1114.1|1115.6|1114.1|1115.6|1114.4|1115.4|1114.1|0
1650384820000|2022-04-19 16:13:40|1115.4|1114.4|1115.2|1114.2|1115.7|1114.4|1115.2|1114.1|0
1650384840000|2022-04-19 16:14:00|1115.3|1114.3|1115.1|1114.1|1115.5|1114.5|1115.1|1114.1|1
1650384850000|2022-04-19 16:14:10|1115.2|1114.5|1114.9|1114.3|1115.2|1114.6|1114.9|1114.2|0
1650384860000|2022-04-19 16:14:20|1114.4|1113.8|1114.1|1113.5|1114.4|1113.8|1113.8|1113|2
1650384870000|2022-04-19 16:14:30|1114.2|1113.6|1113.5|1112.5|1114.2|1113.6|1113.5|1112.4|1
1650384880000|2022-04-19 16:14:40|1113.9|1112.4|1114|1112.5|1114|1112.6|1113.6|1112.4|3
1650384890000|2022-04-19 16:14:50|1113.6|1112.6|1113.4|1112.4|1113.6|1112.6|1113.1|1112.3|0
1650384900000|2022-04-19 16:15:00|1114.1|1112.6|1113.9|1112.9|1114.1|1112.9|1113.9|1112.6|0
1650384910000|2022-04-19 16:15:10|1113.7|1112.7|1113.9|1112.4|1113.9|1112.7|1113.7|1112.4|0
1650384920000|2022-04-19 16:15:20|1113.5|1112.5|1113.9|1112.4|1113.9|1112.5|1113.2|1112.2|3
1650384930000|2022-04-19 16:15:30|1113.5|1112.5|1113.4|1112.4|1113.5|1112.5|1113.4|1112.4|0
1650384940000|2022-04-19 16:15:40|||||||||2
1650384950000|2022-04-19 16:15:50||1112.8||1112.4||1112.8||1112.4|0
1650384960000|2022-04-19 16:16:00|1113.2|1112.6|1113.7|1112.7|1113.7|1112.7|1113.2|1112.6|2
1650384980000|2022-04-19 16:16:20|1114|1113.1|1114|1113.4|1114.2|1113.6|1114|1113|2
1650384990000|2022-04-19 16:16:30|1113.8|1113.2|1113.9|1112.9|1113.9|1113.2|1113.8|1112.9|0
1650385000000|2022-04-19 16:16:40|1113.5|1112.7|1113.4|1112.8|1113.7|1112.8|1113.4|1112.7|0
1650385010000|2022-04-19 16:16:50|1113.6|1112.6|1114|1113|1114|1113|1113.5|1112.5|1
1650385020000|2022-04-19 16:17:00|1113.7|1113.1|1114.2|1113.2|1114.2|1113.3|1113.7|1113|0
1650385030000|2022-04-19 16:17:10|1114.1|1113.5|1114.2|1113.2|1114.2|1113.6|1114|1113.2|1
1650385040000|2022-04-19 16:17:20|1114.1|1113.5|1114.2|1113.2|1114.2|1113.5|1114.1|1113.2|0
1650385050000|2022-04-19 16:17:30||1113.6||1113.6||1113.6||1113.6|0
1650385060000|2022-04-19 16:17:40|1114.1|1113.5|1114.2|1113.6|1114.2|1113.6|1114.1|1113.5|0
1650385070000|2022-04-19 16:17:50|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1650385090000|2022-04-19 16:18:10|1114.8|1113.3|1115.1|1114.1|1115.4|1114.1|1114.7|1113.3|7
1650385100000|2022-04-19 16:18:20|1115.4|1113.9|1115.1|1114.1|1115.4|1114.1|1115.1|1113.9|0
1650385110000|2022-04-19 16:18:30|1115.2|1114.2|1115.6|1114.1|1115.6|1114.4|1115|1114.1|2
1650385120000|2022-04-19 16:18:40|||||||||2
1650385130000|2022-04-19 16:18:50|||||||||1
1650385140000|2022-04-19 16:19:00|1115.4|1114.4|1114.7|1113.7|1115.4|1114.6|1114.7|1113.7|1
1650385150000|2022-04-19 16:19:10|1114.4|1113.8|1115|1114|1115|1114|1114.4|1113.3|1
1650385160000|2022-04-19 16:19:20|1114.8|1114.2|1114.6|1113.6|1114.8|1114.2|1114.5|1113.5|0
1650385170000|2022-04-19 16:19:30|1114.7|1113.7|1115.2|1114.2|1115.4|1114.6|1114.3|1113.7|15
1650385180000|2022-04-19 16:19:40|1115.5|1114|1115.4|1114.4|1115.5|1114.4|1115.4|1113.9|0
1650385190000|2022-04-19 16:19:50|1115.5|1114.5|1115.4|1114.4|1115.5|1114.6|1115.2|1114.4|2
1650385200000|2022-04-19 16:20:00|1115.1|1114.5|1115.4|1113.9|1115.4|1114.7|1114.9|1113.6|2
1650385210000|2022-04-19 16:20:10|1115.1|1114.1|1114.7|1114.1|1115.1|1114.1|1114.7|1113.9|0
1650385220000|2022-04-19 16:20:20|1114.5|1113.7|1114.6|1113.6|1114.6|1113.8|1114.2|1113.5|22
1650385230000|2022-04-19 16:20:30|1114.5|1113.5|1114.4|1113.8|1114.6|1113.8|1114.3|1113.5|0
1650385240000|2022-04-19 16:20:40|1114.5|1113.9|1114.9|1113.9|1115|1114.2|1114.5|1113.9|4
1650385250000|2022-04-19 16:20:50|1114.7|1114.1|1114.5|1113.5|1114.7|1114.1|1114.3|1113.5|2
1650385260000|2022-04-19 16:21:00|1114.7|1113.2|1114.5|1113.5|1114.7|1113.5|1114.5|1113.2|0
1650385270000|2022-04-19 16:21:10|1114.3|1113.7|1114.5|1113.5|1114.5|1113.7|1113.9|1113.3|2
1650385280000|2022-04-19 16:21:20|1114.9|1113.9|1114.5|1113.9|1114.9|1113.9|1114.5|1113.7|0
1650385290000|2022-04-19 16:21:30|1114.4|1113.8|1114.6|1113.6|1114.6|1113.8|1114.4|1113.4|0
1650385300000|2022-04-19 16:21:40|1114.4|1113.8|1114.4|1113.4|1114.6|1113.8|1114.4|1113.4|8
1650385310000|2022-04-19 16:21:50|1114.2|1113.6|1114.1|1113.1|1114.4|1113.6|1113.9|1113.1|0
1650385320000|2022-04-19 16:22:00|1114|1113.4|1114.4|1113.4|1114.6|1113.4|1114|1113.1|0
1650385330000|2022-04-19 16:22:10|1114.3|1113.7|1113.9|1112.9|1114.7|1113.7|1113.9|1112.9|1
1650385340000|2022-04-19 16:22:20|1113.7|1113.1|1113.9|1112.4|1114|1113.2|1113.7|1112.4|0
1650385350000|2022-04-19 16:22:30|1113.7|1112.7|1113.9|1112.9|1114|1113|1113.7|1112.7|0
1650385360000|2022-04-19 16:22:40|1113.7|1112.7|1113.2|1112.2|1113.7|1112.9|1113.2|1112.2|0
1650385370000|2022-04-19 16:22:50|1113|1112.4|1113|1112.4|1113.2|1112.4|1113|1112.2|1
1650385380000|2022-04-19 16:23:00|1113.2|1112.2|1111.7|1110.7|1113.2|1112.2|1111.7|1110.7|13
1650385390000|2022-04-19 16:23:10|1112.4|1110.9|1111.8|1111.2|1112.4|1111.2|1111.8|1110.6|1
1650385400000|2022-04-19 16:23:20|1112|1111|1112|1111|1112.2|1111.3|1111.5|1110.5|1
1650385410000|2022-04-19 16:23:30|1111.8|1111.2|1112.5|1111.5|1112.5|1111.5|1111.7|1111.1|2
1650385420000|2022-04-19 16:23:40|1112.6|1111.1|1111.9|1110.9|1112.6|1111.3|1111.8|1110.9|0
1650385430000|2022-04-19 16:23:50|1111.7|1111.1|1112|1111|1112.1|1111.2|1111.7|1110.9|0
1650385440000|2022-04-19 16:24:00|1112.2|1111.2|1111.4|1110.8|1112.4|1111.2|1111.4|1110.8|5
1650385450000|2022-04-19 16:24:10|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1650385460000|2022-04-19 16:24:20|1111.9|1111.1|1111.7|1111.1|1111.9|1111.1|1111.7|1110.9|2
1650385470000|2022-04-19 16:24:30|1111.4|1110.8|1110.7|1109.7|1111.7|1110.9|1110.3|1109.4|20
1650385480000|2022-04-19 16:24:40|1110.9|1109.9|1111.6|1110.6|1111.9|1110.7|1110.4|1109.7|6
1650385490000|2022-04-19 16:24:50|1111.5|1110.5|1111|1110|1111.5|1110.6|1111|1110|0
1650385500000|2022-04-19 16:25:00|1110.8|1110.2|1110.9|1109.9|1111.6|1110.5|1110.4|1109.6|54
1650385510000|2022-04-19 16:25:10|1111.1|1110.1|1111.7|1111.1|1112.2|1111.2|1111|1110.1|11
1650385520000|2022-04-19 16:25:20|1111.8|1111.2|1112.2|1111.2|1112.4|1111.8|1111.8|1111.1|17
1650385530000|2022-04-19 16:25:30|1111.6|1111|1111.9|1110.4|1112|1111.1|1111.6|1110.4|3
1650385540000|2022-04-19 16:25:40|1111.7|1110.7|1112.1|1110.6|1112.1|1111.2|1111.7|1110.6|1
1650385550000|2022-04-19 16:25:50|1111.6|1111|1112.2|1111.6|1112.4|1111.6|1111.6|1110.6|1
1650385560000|2022-04-19 16:26:00|1111.9|1111.3|1111.6|1110.1|1112.1|1111.3|1111.2|1110.1|3
1650385570000|2022-04-19 16:26:10|1111.4|1110.4|1110.7|1109.7|1111.7|1110.7|1110.7|1109.7|6
1650385580000|2022-04-19 16:26:20|1110.4|1109.8|1111.6|1110.1|1111.6|1110.6|1110.4|1109.6|8
1650385590000|2022-04-19 16:26:30|1111.4|1110.4|1111.4|1109.9|1111.5|1110.4|1110.8|1109.9|0
1650385600000|2022-04-19 16:26:40|1110.2|1109.6|1111.1|1109.6|1111.1|1110|1110.2|1109.6|5
1650385610000|2022-04-19 16:26:50|1111.4|1109.9|1110.1|1109.1|1111.4|1109.9|1109.4|1108.8|2
1650385620000|2022-04-19 16:27:00|1110|1109|1109.7|1108.7|1110.4|1109.3|1109.2|1108.4|8
1650385630000|2022-04-19 16:27:10|1109.6|1109|1109.7|1108.7|1109.7|1109|1109.3|1108.5|1
1650385640000|2022-04-19 16:27:20|1109.6|1109|1111.4|1110.4|1111.4|1110.6|1109.6|1108.6|10
1650385650000|2022-04-19 16:27:30|1111.5|1110.5|1110.8|1110.2|1111.5|1110.7|1110.8|1110.1|3
1650385660000|2022-04-19 16:27:40|1110.9|1110.3|1110.5|1109.5|1111.6|1110.3|1110.5|1109.4|2
1650385670000|2022-04-19 16:27:50|1110.2|1109.6|1110|1109|1110.6|1109.6|1109.8|1109|0
1650385680000|2022-04-19 16:28:00|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|2
1650385690000|2022-04-19 16:28:10|1109.2|1108.2|1110.1|1109.1|1110.7|1109.5|1109.2|1108.2|1
1650385700000|2022-04-19 16:28:20|1110.2|1109.2|1111.3|1110.7|1111.6|1110.7|1110.2|1109.2|4
1650385710000|2022-04-19 16:28:30|1111.1|1110.5|1111.4|1109.9|1111.9|1110.6|1110.9|1109.9|0
1650385720000|2022-04-19 16:28:40|1111.2|1110.2|1111.7|1110.2|1111.9|1110.4|1111.2|1110.1|5
1650385730000|2022-04-19 16:28:50|1111.8|1110.3|1111.3|1110.3|1111.8|1110.7|1111.1|1110.3|0
1650385740000|2022-04-19 16:29:00|1111.4|1110.4|1111.7|1110.7|1111.9|1110.7|1111.1|1110.3|2
1650385750000|2022-04-19 16:29:10|1112.4|1110.9|1112.9|1111.4|1112.9|1112.1|1112|1110.9|58
1650385760000|2022-04-19 16:29:20|1112.6|1111.6|1112.4|1111.8|1112.9|1112.1|1112|1111.2|9
1650385770000|2022-04-19 16:29:30|1112.7|1111.7|1114.1|1113.1|1114.2|1113.2|1112.7|1111.7|29
1650385780000|2022-04-19 16:29:40|1114|1113|1113.7|1112.7|1114.1|1113.2|1113.5|1112.5|39
1650385790000|2022-04-19 16:29:50|1113.6|1112.6|1113.8|1113.2|1113.9|1113.2|1113.1|1112.1|3
1650385800000|2022-04-19 16:30:00|1114.4|1113.4|1113.6|1112.1|1114.4|1113.5|1113.4|1112.1|10
1650385810000|2022-04-19 16:30:10|1113.8|1112.3|1113.7|1112.2|1113.8|1112.3|1113.7|1112.2|2
1650385820000|2022-04-19 16:30:20|1113.8|1113.2|1113.6|1112.6|1113.8|1113.2|1113.6|1112.6|2
1650385830000|2022-04-19 16:30:30|1113.2|1112.8|1113.6|1112.1|1113.7|1112.8|1113.2|1112.1|0
1650385840000|2022-04-19 16:30:40|1113.2|1112.2|1113.2|1112.2|1113.2|1112.6|1113.2|1112.2|17
1650385860000|2022-04-19 16:31:00|1113|1112.4|1113.3|1112.7|1113.4|1112.8|1113|1112.2|1
1650385870000|2022-04-19 16:31:10|1113.2|1112.6|1113|1112|1113.2|1112.6|1112.8|1111.6|4
1650385880000|2022-04-19 16:31:20|1113.1|1112.5|1113|1112.4|1113.2|1112.6|1113|1112.4|0
1650385890000|2022-04-19 16:31:30|1113.2|1112.2|1113.2|1112.6|1113.2|1112.6|1112.9|1112.2|2
1650385900000|2022-04-19 16:31:40|1113.3|1112.7|1113.5|1112.5|1113.5|1112.7|1113.3|1112.5|2
1650385910000|2022-04-19 16:31:50|1113.7|1112.7|1113.6|1112.1|1113.7|1112.7|1113.6|1112.1|0
1650385920000|2022-04-19 16:32:00|1113.4|1112.4|1113.5|1112.5|1114|1112.9|1113.2|1112.4|1
1650385930000|2022-04-19 16:32:10|1113.3|1112.7|1113.4|1111.9|1113.4|1112.7|1112.6|1111.9|2
1650385940000|2022-04-19 16:32:20|1113.5|1112|1113.3|1112.7|1113.5|1112.7|1113.3|1112|0
1650385950000|2022-04-19 16:32:30|1113.5|1112.5|1113.5|1112.5|1113.8|1112.7|1113.5|1112.3|0
1650385960000|2022-04-19 16:32:40|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|0
1650385970000|2022-04-19 16:32:50|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1650385980000|2022-04-19 16:33:00|1113.4|1112.8|1113.5|1112.9|1113.5|1112.9|1113.4|1112.8|0
1650385990000|2022-04-19 16:33:10|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1
1650386000000|2022-04-19 16:33:20|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1
1650386060000|2022-04-19 16:34:20|1113.9|1112.9|1113.6|1112.6|1113.9|1112.9|1113.6|1112.6|0
1650386070000|2022-04-19 16:34:30|1113.4|1112.8|1113.1|1112.5|1113.4|1112.8|1113|1112.4|3
1650386080000|2022-04-19 16:34:40|1112.9|1112.3|1112.6|1112|1112.9|1112.3|1112.6|1112|1
1650386090000|2022-04-19 16:34:50|1112.5|1111.9|1112.8|1112.2|1113|1112.3|1112.5|1111.4|6
1650386100000|2022-04-19 16:35:00|1113|1112|1113.2|1112.2|1113.2|1112.2|1112.8|1112|0
1650386110000|2022-04-19 16:35:10|1113.1|1112.5|1113.1|1112.1|1113.4|1112.7|1113|1111.9|1
1650386120000|2022-04-19 16:35:20|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1650386130000|2022-04-19 16:35:30|1113.1|1112.1|1113.2|1112.2|1113.2|1112.4|1113|1112.1|2
1650386140000|2022-04-19 16:35:40|1113|1112|1112.8|1112.2|1113|1112.2|1112.8|1112|0
1650386150000|2022-04-19 16:35:50|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|0
1650386160000|2022-04-19 16:36:00|1113.2|1112.2|1113.3|1112.7|1113.5|1112.7|1113.2|1112.2|0
1650386170000|2022-04-19 16:36:10|1113.4|1112.8|1113.5|1112.5|1113.5|1112.8|1113.4|1112.5|0
1650386180000|2022-04-19 16:36:20|1113.7|1112.9|1113.8|1113.2|1113.8|1113.2|1113.7|1112.7|0
1650386200000|2022-04-19 16:36:40|||||||||1
1650386210000|2022-04-19 16:36:50|1114.4|1113.8|1114.4|1113.8|1114.5|1113.9|1114.4|1113.8|3
1650386220000|2022-04-19 16:37:00|1114.2|1113.2|1114.9|1113.4|1114.9|1113.4|1114.1|1113.1|1
1650386230000|2022-04-19 16:37:10|1114.6|1113.6|1114.7|1113.7|1114.7|1113.7|1114.5|1113.5|0
1650386240000|2022-04-19 16:37:20|1114.6|1114.1|1114.4|1113.4|1114.6|1114.1|1114.4|1113.4|1
1650386250000|2022-04-19 16:37:30|1114.2|1113.6|1113.7|1112.7|1114.3|1113.7|1113.7|1112.6|2
1650386260000|2022-04-19 16:37:40|||||||||1
1650386280000|2022-04-19 16:38:00|1113.6|1113|1113.9|1112.4|1114|1113|1113.6|1112.4|0
1650386290000|2022-04-19 16:38:10|1113.5|1112.5|1113.5|1112.5|1113.5|1112.7|1113.3|1112.5|0
1650386310000|2022-04-19 16:38:30|1113.6|1112.6|1114.9|1113.4|1114.9|1113.4|1113.5|1112.6|1
1650386320000|2022-04-19 16:38:40|1114.6|1113.6|1114.7|1113.7|1114.7|1113.9|1114.5|1113.6|0
1650386330000|2022-04-19 16:38:50|1114.5|1113.9|1114.7|1113.7|1114.7|1113.9|1114.5|1113.7|0
1650386340000|2022-04-19 16:39:00|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1
1650386350000|2022-04-19 16:39:10||1113.5||1113.5||1113.5||1113.5|0
1650386360000|2022-04-19 16:39:20|1114.3|1113.7|1114.5|1113.5|1114.5|1113.7|1114.2|1113.5|1
1650386370000|2022-04-19 16:39:30|1114.4|1113.8|1114.9|1113.4|1114.9|1113.9|1114.4|1113.4|1
1650386380000|2022-04-19 16:39:40|1114.6|1113.6|1114.7|1113.7|1114.7|1113.7|1114.6|1113.6|0
1650386390000|2022-04-19 16:39:50|1114.9|1114.3|1115.3|1114.7|1116|1114.7|1114.9|1114.3|2
1650386400000|2022-04-19 16:40:00|1115.5|1114.5|1115.5|1114.5|1115.7|1115.1|1115.3|1114.5|3
1650386410000|2022-04-19 16:40:10|1115.6|1114.6|1115.5|1114.5|1115.6|1114.6|1115.5|1114.5|0
1650386420000|2022-04-19 16:40:20|1115.3|1114.7|1115.5|1114.5|1115.5|1114.7|1115.3|1114.5|0
1650386430000|2022-04-19 16:40:30|1115.4|1114.4|1115.6|1114.1|1115.7|1114.5|1115.4|1114.1|0
1650386440000|2022-04-19 16:40:40|1115.5|1114.5|1115.6|1114.1|1115.6|1114.5|1115.4|1114.1|0
1650386450000|2022-04-19 16:40:50|1115.4|1114.4|1115.5|1114.5|1115.5|1114.5|1115.4|1114.4|0
1650386460000|2022-04-19 16:41:00|1115.8|1114.3|1115.5|1114.5|1116|1114.6|1115.2|1114.3|6
1650386470000|2022-04-19 16:41:10|1115.3|1114.7|1115.2|1114.2|1115.6|1114.8|1115.2|1114.1|2
1650386480000|2022-04-19 16:41:20|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|0
1650386490000|2022-04-19 16:41:30|1115.2|1114.2|1114.4|1113.4|1115.2|1114.2|1114.4|1113.1|1
1650386500000|2022-04-19 16:41:40|1114.5|1113.5|1114.9|1113.4|1114.9|1113.8|1114.3|1113.4|0
1650386510000|2022-04-19 16:41:50|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1650386520000|2022-04-19 16:42:00|1114.3|1113.7|1114.9|1113.4|1114.9|1113.9|1114.3|1113.4|0
1650386530000|2022-04-19 16:42:10|1114.6|1113.6|1114.2|1113.6|1114.9|1113.8|1114.2|1113.4|3
1650386540000|2022-04-19 16:42:20|1114.3|1113.7|1115.2|1114.2|1115.2|1114.5|1114.3|1113.4|5
1650386550000|2022-04-19 16:42:30|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|0
1650386560000|2022-04-19 16:42:40|1114.8|1114.2|1114.2|1113.2|1115|1114.2|1114.2|1113.1|2
1650386570000|2022-04-19 16:42:50|1114.3|1113.3|1114.2|1113.2|1114.5|1113.6|1114|1113.2|1
1650386580000|2022-04-19 16:43:00|1114.5|1113|1114.7|1113.2|1114.7|1113.2|1114.2|1112.9|0
1650386590000|2022-04-19 16:43:10|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1650386600000|2022-04-19 16:43:20|||||||||1
1650386620000|2022-04-19 16:43:40|1114.1|1113.5|1114.6|1113.1|1114.6|1113.5|1114.1|1113.1|0
1650386640000|2022-04-19 16:44:00|1114.2|1113.2|1113.7|1113.1|1114.2|1113.2|1113.7|1113.1|1
1650386650000|2022-04-19 16:44:10|1113.9|1112.9|1114|1113|1114|1113|1113.6|1112.8|3
1650386660000|2022-04-19 16:44:20|1114.4|1112.9|1114.4|1113.4|1114.6|1113.4|1114.1|1112.9|0
1650386680000|2022-04-19 16:44:40|1114.3|1113.7|1114.3|1113.3|1114.3|1113.7|1114|1113.2|2
1650386690000|2022-04-19 16:44:50|1114.5|1113.5|1114.5|1113.9|1114.5|1113.9|1114.3|1113.5|0
1650386700000|2022-04-19 16:45:00|1114.7|1113.7|1114.4|1113.4|1114.7|1113.7|1114.4|1113.4|0
1650386720000|2022-04-19 16:45:20|1114.3|1113.3|1114.1|1113.1|1114.4|1113.3|1113.6|1112.9|5
1650386730000|2022-04-19 16:45:30|1114.3|1113.3|1113.9|1112.9|1114.3|1113.3|1113.8|1112.9|1
1650386740000|2022-04-19 16:45:40|1114|1113|1113.9|1112.9|1114|1113.3|1113.9|1112.9|0
1650386750000|2022-04-19 16:45:50|1113.6|1113|1113.5|1112.9|1113.6|1113|1113.3|1112.7|9
1650386760000|2022-04-19 16:46:00|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1650386770000|2022-04-19 16:46:10|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1
1650386780000|2022-04-19 16:46:20|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|1
1650386790000|2022-04-19 16:46:30|1114|1113|1113.8|1112.8|1114|1113|1113.8|1112.8|5
1650386800000|2022-04-19 16:46:40|1113.5|1112.9|1113.9|1112.9|1114|1113|1113.5|1112.9|1
1650386810000|2022-04-19 16:46:50|1113.7|1113.1|1113.8|1112.8|1113.8|1113.1|1113.7|1112.8|0
1650386820000|2022-04-19 16:47:00|1113.4||1113.4||1113.4||1113.4||6
1650386830000|2022-04-19 16:47:10|1112.9|1112.3|1112.9|1111.9|1112.9|1112.3|1112.8|1111.9|3
1650386840000|2022-04-19 16:47:20|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|0
1650386850000|2022-04-19 16:47:30|1113.4|1111.9|1113|1112|1113.4|1112|1113|1111.9|2
1650386860000|2022-04-19 16:47:40|1113.4|1111.9|1112.4|1111.8|1113.4|1111.9|1112.4|1111.8|1
1650386870000|2022-04-19 16:47:50|1112.5|1111.9|1113|1112.4|1113|1112.4|1112.5|1111.9|1
1650386880000|2022-04-19 16:48:00|1113.2|1112.6|1113|1112|1113.5|1112.6|1113|1112|1
1650386890000|2022-04-19 16:48:10|1113.1|1112.1|1112.9|1112.3|1113.1|1112.3|1112.9|1111.6|1
1650386910000|2022-04-19 16:48:30|1112.7|1112.1|1112.5|1111.9|1112.7|1112.1|1112.5|1111.9|19
1650386920000|2022-04-19 16:48:40|||||||||1
1650386930000|2022-04-19 16:48:50|1113.3|1112.7|1113|1112|1113.4|1112.7|1113|1112|0
1650386960000|2022-04-19 16:49:20|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1650386970000|2022-04-19 16:49:30|1113|1112|1113|1112|1113|1112|1113|1112|1
1650386990000|2022-04-19 16:49:50|1113.1|1112.1|1113|1112|1113.1|1112.1|1113|1112|0
1650387000000|2022-04-19 16:50:00|1112.8|1112.2|1112.8|1111.8|1112.8|1112.2|1112.5|1111.8|3
1650387010000|2022-04-19 16:50:10|1113.5|1112.5|1113.2|1112.6|1113.5|1112.6|1113.2|1112.4|2
1650387020000|2022-04-19 16:50:20|1113.1|1112.5|1113|1112|1113.1|1112.5|1113|1112|2
1650387040000|2022-04-19 16:50:40|||||||||2
1650387050000|2022-04-19 16:50:50|1112.8|1111.8|1113.1|1111.6|1113.1|1111.8|1112.8|1111.6|0
1650387060000|2022-04-19 16:51:00|1113|1112|1112.9|1112.3|1113|1112.3|1112.6|1111.9|1
1650387070000|2022-04-19 16:51:10|1113.3|1112.4|1113.4|1112.4|1113.4|1112.4|1113.3|1112.4|1
1650387100000|2022-04-19 16:51:40|1113.1|1112.5|1113|1112.4|1113.1|1112.5|1113|1112.4|0
1650387110000|2022-04-19 16:51:50|1112.9|1112.3|1112.8|1112.2|1113|1112.3|1112.8|1112|2
1650387120000|2022-04-19 16:52:00|1113|1112|1113|1112|1113|1112|1113|1112|1
1650387140000|2022-04-19 16:52:20|1112.9|1112.3|1113.3|1112.3|1113.3|1112.3|1112.9|1112|8
1650387150000|2022-04-19 16:52:30|1113|1112.4|1113.1|1112.1|1113.3|1112.4|1113|1112.1|0
1650387160000|2022-04-19 16:52:40|1113.3|1112.3|1113|1112|1113.3|1112.3|1112.9|1112|1
1650387170000|2022-04-19 16:52:50|1112.6|1111.8|1112.8|1111.8|1112.8|1111.8|1112.6|1111.8|0
1650387180000|2022-04-19 16:53:00|||||||||1
1650387220000|2022-04-19 16:53:40|1112.3|1111.7|1112.4|1111.4|1112.4|1111.7|1112.3|1111.4|0
1650387230000|2022-04-19 16:53:50|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|26
1650387240000|2022-04-19 16:54:00|1112.2|1111.6|1112.7|1111.7|1112.7|1111.7|1112.2|1111.5|21
1650387250000|2022-04-19 16:54:10|1112.8|1111.3|1113.2|1112.2|1113.5|1112.2|1112.6|1111.3|44
1650387260000|2022-04-19 16:54:20|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|9
1650387280000|2022-04-19 16:54:40|1113.2|1112.2|1113.1|1112.1|1113.2|1112.2|1113.1|1112.1|0
1650387290000|2022-04-19 16:54:50|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1650387300000|2022-04-19 16:55:00|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|5
1650387310000|2022-04-19 16:55:10||1113.1||1113.1||1113.1||1113.1|0
1650387320000|2022-04-19 16:55:20|1113.5|1112.9|1113.6|1113|1113.6|1113|1113.5|1112.9|0
1650387330000|2022-04-19 16:55:30|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|0
1650387340000|2022-04-19 16:55:40|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.3|1113.3|5
1650387350000|2022-04-19 16:55:50|1114.1|1113.5|1114.4|1113.4|1114.4|1113.5|1114.1|1113.4|1
1650387360000|2022-04-19 16:56:00|1114.5|1113.9|1114.7|1114.1|1114.8|1114.1|1114.4|1113.8|2
1650387370000|2022-04-19 16:56:10|1114.4|1113.8|1114.4|1113.8|1114.8|1113.9|1114.4|1113.6|0
1650387380000|2022-04-19 16:56:20|1114.5|1113.5|1114.7|1114.1|1114.7|1114.1|1114.5|1113.5|0
1650387390000|2022-04-19 16:56:30|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1650387400000|2022-04-19 16:56:40|1114.9|1114.3|1115|1114|1115|1114.3|1114.8|1114|2
1650387430000|2022-04-19 16:57:10|1114.8|1114.2|1114.2|1113.6|1114.8|1114.2|1114.2|1113.3|3
1650387450000|2022-04-19 16:57:30|1114.3|1113.7|1114.1|1113.5|1114.5|1113.7|1114.1|1113.5|3
1650387460000|2022-04-19 16:57:40|1114.2|1113.6|1114.3|1113.3|1114.3|1113.6|1114.2|1113.3|5
1650387470000|2022-04-19 16:57:50|1114.1|1113.1|1114.3|1113.3|1114.3|1113.3|1114.1|1113.1|0
1650387480000|2022-04-19 16:58:00|1114|1113.4|1114.3|1113.3|1114.3|1113.4|1114|1113.1|0
1650387490000|2022-04-19 16:58:10|1114.1|1113.5|1114.7|1114.1|1114.7|1114.1|1114.1|1113.5|0
1650387500000|2022-04-19 16:58:20|1114.5|1113.5|1114.3|1113.3|1114.5|1113.6|1114.1|1113.3|1
1650387510000|2022-04-19 16:58:30|1114|1113.4|1113.9|1112.4|1114|1113.4|1113.3|1112.4|1
1650387530000|2022-04-19 16:58:50|1113.6|1112.1|1113.8|1112.8|1113.8|1112.8|1113.3|1112.1|0
1650387540000|2022-04-19 16:59:00|1113.7|1113.1|1114|1113|1114|1113.1|1113.7|1113|0
1650387560000|2022-04-19 16:59:20|1113.8|1113.2|1114.4|1113.4|1114.6|1113.4|1113.8|1113.1|1
1650387570000|2022-04-19 16:59:30|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1650387590000|2022-04-19 16:59:50|||||||||1
1650387600000|2022-04-19 17:00:00|1114.1|1113.1|1114.2|1113.6|1114.3|1113.6|1113.8|1113|0
1650387620000|2022-04-19 17:00:20|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|5
1650387640000|2022-04-19 17:00:40|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1650387650000|2022-04-19 17:00:50|1114.4|1113.4|1114.6|1113.6|1114.9|1113.6|1114.4|1113.4|0
1650387660000|2022-04-19 17:01:00|1114.8|1113.8|1114.7|1114.1|1114.8|1114.1|1114.6|1113.8|0
1650387670000|2022-04-19 17:01:10|1115|1114|1114.8|1114.2|1115.1|1114.3|1114.8|1114|4
1650387690000|2022-04-19 17:01:30|1115|1114|1115|1114|1115|1114|1115|1114|0
1650387710000|2022-04-19 17:01:50|1114.8|1114.2|1114.4|1113.8|1114.8|1114.2|1114.4|1113.8|0
1650387720000|2022-04-19 17:02:00|1114.5|1113.5|1114.2|1113.6|1114.5|1113.6|1114.2|1113.5|1
1650387730000|2022-04-19 17:02:10|1114.5|1113.5|1115|1114|1115|1114|1114.5|1113.4|0
1650387770000|2022-04-19 17:02:50|||||||||7
1650387780000|2022-04-19 17:03:00|1114.9|1114.3|1114.9|1113.4|1114.9|1114.3|1114.8|1113.4|1
1650387790000|2022-04-19 17:03:10|1114.2|1113.6|1114.6|1114|1114.8|1114|1114.2|1113.6|0
1650387800000|2022-04-19 17:03:20|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.2|1113.6|5
1650387820000|2022-04-19 17:03:40|||||||||1
1650387840000|2022-04-19 17:04:00|1113.8|1113.2|1113.9|1113.3|1113.9|1113.3|1113.8|1113.2|4
1650387860000|2022-04-19 17:04:20|1114.5|1113.5|1113.9|1113.3|1114.5|1113.5|1113.9|1113.3|2
1650387870000|2022-04-19 17:04:30|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1650387880000|2022-04-19 17:04:40|1113.6|1112.6|1113.4|1112.4|1113.6|1112.8|1113.4|1112.4|2
1650387890000|2022-04-19 17:04:50|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|4
1650387900000|2022-04-19 17:05:00|1113.4|1112.4|1113.5|1112.5|1113.5|1112.5|1113.4|1112.4|1
1650387940000|2022-04-19 17:05:40|1113.3|1112.7|1113.5|1112.5|1113.6|1112.8|1113.2|1112.5|0
1650387950000|2022-04-19 17:05:50|1113.4|1112.8|1113.5|1112.5|1113.5|1112.8|1113.4|1112.5|0
1650387960000|2022-04-19 17:06:00|1113.3|1112.7|1113.5|1112.5|1113.5|1112.7|1113.3|1112.5|2
1650388000000|2022-04-19 17:06:40|1113.9|1113.3|1114.1|1113.1|1114.1|1113.3|1113.8|1113.1|1
1650388010000|2022-04-19 17:06:50|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1650388020000|2022-04-19 17:07:00|1113.5|1112.7|1113.5|1112.5|1113.5|1112.7|1113.3|1112.5|3
1650388030000|2022-04-19 17:07:10|1113.3|1112.7|1113.5|1112.5|1113.5|1112.7|1113.3|1112.5|1
1650388060000|2022-04-19 17:07:40|1113.3|1112.7|1113.5|1112.5|1113.5|1112.7|1113.3|1112.5|5
1650388080000|2022-04-19 17:08:00|1113.6|1112.6|1114.1|1113.5|1114.1|1113.5|1113.6|1112.6|1
1650388090000|2022-04-19 17:08:10|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|4
1650388100000|2022-04-19 17:08:20|||||||||1
1650388120000|2022-04-19 17:08:40|1113.8|1112.8|1113.3|1112.7|1113.8|1112.8|1113.2|1112.6|0
1650388130000|2022-04-19 17:08:50|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|0
1650388140000|2022-04-19 17:09:00|1113.6|1112.6|1113.8|1112.8|1113.8|1112.8|1113.6|1112.6|0
1650388150000|2022-04-19 17:09:10|1113.7|1113.1|1113.7|1113.1|1114|1113.3|1113.7|1112.9|3
1650388160000|2022-04-19 17:09:20|1113.6|1112.6|1113.6|1112.6|1113.6|1112.8|1113.4|1112.5|6
1650388170000|2022-04-19 17:09:30|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1650388180000|2022-04-19 17:09:40|||||||||1
1650388200000|2022-04-19 17:10:00|1113.3|1112.7|1113.2|1112.6|1113.3|1112.7|1113.2|1112.6|0
1650388210000|2022-04-19 17:10:10|1113.4|1112.4|1113.5|1112.5|1113.5|1112.5|1113.4|1112.4|0
1650388220000|2022-04-19 17:10:20|1113.8|1112.3|1113.9|1112.4|1113.9|1112.4|1113.8|1112.3|21
1650388230000|2022-04-19 17:10:30|1113.6|1112.6|1114.3|1113.3|1114.3|1113.3|1113.6|1112.6|0
1650388240000|2022-04-19 17:10:40|1114.1|1113.1|1113.8|1113.2|1114.1|1113.2|1113.8|1113|0
1650388270000|2022-04-19 17:11:10|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|0
1650388290000|2022-04-19 17:11:30|||||||||1
1650388300000|2022-04-19 17:11:40|1113.8|1113.2|1113.4|1112.8|1113.8|1113.2|1113.4|1112.8|2
1650388310000|2022-04-19 17:11:50|1113.7|1113.1|1113.5|1112.9|1113.7|1113.1|1113.5|1112.9|0
1650388320000|2022-04-19 17:12:00|1113.6|1113|1113.7|1113.1|1113.7|1113.1|1113.6|1113|0
1650388330000|2022-04-19 17:12:10|1113.9|1113.3|1113.8|1113.2|1113.9|1113.3|1113.8|1113.2|6
1650388340000|2022-04-19 17:12:20|1113.6|1113|1113.8|1112.8|1113.8|1113|1113.6|1112.8|0
1650388360000|2022-04-19 17:12:40|1113.6|1113|1113.9|1113.3|1114|1113.4|1113.6|1113|1
1650388370000|2022-04-19 17:12:50|1114|1113.4|1114|1113.4|1114|1113.4|1114|1113.4|0
1650388380000|2022-04-19 17:13:00|1114.4|1113.7|1114.3|1113.7|1114.4|1113.7|1114.3|1113.7|1
1650388400000|2022-04-19 17:13:20|1114.4|1113.8|1114.5|1113.5|1114.8|1113.8|1114.4|1113.5|2
1650388410000|2022-04-19 17:13:30|1114.2|1113.6|1114.5|1113.5|1114.5|1113.6|1114.2|1113.5|1
1650388440000|2022-04-19 17:14:00|||||||||1
1650388450000|2022-04-19 17:14:10|1113.9|1113.3|1114.1|1113.5|1114.1|1113.5|1113.9|1113.3|2
1650388490000|2022-04-19 17:14:50|1113.9|1113.3|1113.7|1113.1|1113.9|1113.3|1113.4|1112.8|8
1650388500000|2022-04-19 17:15:00|1113.5|1112.9|1113.8|1113.2|1114|1113.2|1113.5|1112.9|1
1650388530000|2022-04-19 17:15:30|1113.9|1113.3|1113.4|1112.4|1113.9|1113.3|1113.4|1112.1|6
1650388540000|2022-04-19 17:15:40|1113.1|1112.1|1112.8|1111.8|1113.1|1112.2|1112.8|1111.6|1
1650388560000|2022-04-19 17:16:00|1113|1111.5|1112.7|1112.1|1113|1112.1|1112.5|1111.5|1
1650388570000|2022-04-19 17:16:10|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1650388580000|2022-04-19 17:16:20|1112.7|1112.1|1112.8|1112.2|1112.8|1112.2|1112.7|1112.1|0
1650388590000|2022-04-19 17:16:30|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|0
1650388610000|2022-04-19 17:16:50|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|3
1650388620000|2022-04-19 17:17:00|1112.7|1112.1|1112.8|1112.2|1112.8|1112.2|1112.7|1112.1|0
1650388640000|2022-04-19 17:17:20|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1
1650388660000|2022-04-19 17:17:40|||||||||1
1650388670000|2022-04-19 17:17:50|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|0
1650388680000|2022-04-19 17:18:00|||||||||1
1650388710000|2022-04-19 17:18:30|1112.4|1111|1111.4|1110.8|1112.4|1111|1111.3|1110.7|4
1650388720000|2022-04-19 17:18:40|1111.8|1111|1111.9|1111.3|1111.9|1111.3|1111.6|1111|3
1650388730000|2022-04-19 17:18:50|||||||||1
1650388740000|2022-04-19 17:19:00|1112.3|1111.5|1112.3|1111.7|1112.4|1111.8|1112.1|1111.5|0
1650388750000|2022-04-19 17:19:10|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|2
1650388760000|2022-04-19 17:19:20|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|0
1650388810000|2022-04-19 17:20:10|1112.7|1112.1|1112.6|1112|1112.7|1112.1|1112.6|1112|0
1650388820000|2022-04-19 17:20:20|||||||||61
1650388830000|2022-04-19 17:20:30|1113.5|1112.5|1113.6|1112.6|1113.6|1112.6|1113.5|1112.5|1
1650388850000|2022-04-19 17:20:50|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|0
1650388870000|2022-04-19 17:21:10|1113.6|1113|1113.8|1112.8|1113.8|1113|1113.5|1112.8|5
1650388880000|2022-04-19 17:21:20|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|3
1650388890000|2022-04-19 17:21:30|1113.8|1112.8|1114|1113|1114|1113.2|1113.8|1112.8|3
1650388900000|2022-04-19 17:21:40|1113.8|1113.2|1114|1113|1114|1113.2|1113.8|1113|1
1650388920000|2022-04-19 17:22:00|1113.8|1113.2|1114|1113|1114|1113.2|1113.8|1113|0
1650388930000|2022-04-19 17:22:10|1113.9|1113.3|1114|1113|1114|1113.3|1113.7|1113|1
1650388950000|2022-04-19 17:22:30|||||||||1
1650388960000|2022-04-19 17:22:40|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1650388970000|2022-04-19 17:22:50|1113.8|1112.8|1113.4|1112.8|1113.8|1112.8|1113.4|1112.8|0
1650388980000|2022-04-19 17:23:00|1113.6|1112.6|1113.9|1112.9|1114.1|1113.3|1113.6|1112.6|0
1650389000000|2022-04-19 17:23:20|1113.4|1112.8|1113.8|1112.8|1113.8|1112.8|1113.2|1112.6|0
1650389020000|2022-04-19 17:23:40|1113.5|1112.9|1112.9|1112.3|1113.5|1112.9|1112.9|1112.3|1
1650389030000|2022-04-19 17:23:50|1113.1|1112.1|1113.4|1112.8|1113.4|1112.8|1113.1|1112.1|1
1650389040000|2022-04-19 17:24:00|1113.5|1112.5|1113.3|1112.3|1113.5|1112.7|1113|1112.2|0
1650389080000|2022-04-19 17:24:40|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1650389090000|2022-04-19 17:24:50|||||||||1
1650389100000|2022-04-19 17:25:00|1113.3|1112.7|1113.4|1112.4|1113.4|1112.7|1113.3|1112.4|2
1650389110000|2022-04-19 17:25:10|1113|1112.5|1113.6|1112.6|1113.6|1112.6|1113|1112.5|1
1650389130000|2022-04-19 17:25:30|1113.5|1112.5|1113.6|1112.6|1113.6|1112.6|1113.5|1112.5|0
1650389140000|2022-04-19 17:25:40|||||||||2
1650389160000|2022-04-19 17:26:00|1113.5|1112.9|1113.5|1112.9|1113.8|1113.2|1113.5|1112.9|1
1650389170000|2022-04-19 17:26:10|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|2
1650389180000|2022-04-19 17:26:20|1113.7|1113.1|1113.6|1113|1113.7|1113.1|1113.6|1113|0
1650389190000|2022-04-19 17:26:30|1113.7|1113.1|1113.6|1113|1113.7|1113.1|1113.6|1113|0
1650389200000|2022-04-19 17:26:40|1113.5|1112.9|1113.5|1112.5|1113.7|1112.9|1113.5|1112.5|2
1650389210000|2022-04-19 17:26:50|||||||||1
1650389220000|2022-04-19 17:27:00|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|0
1650389250000|2022-04-19 17:27:30|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1650389270000|2022-04-19 17:27:50|1113.5|1112.5|1113.4|1112.8|1113.5|1112.8|1113.3|1112.5|1
1650389280000|2022-04-19 17:28:00|1113.5|1112.9|1113.9|1113.3|1113.9|1113.3|1113.4|1112.6|2
1650389290000|2022-04-19 17:28:10|1114.1|1113.5|1114.8|1113.8|1114.8|1114.1|1114.1|1113.5|6
1650389330000|2022-04-19 17:28:50|1114.5|1113.9|1114.4|1113.4|1114.5|1113.9|1114.3|1113.4|2
1650389340000|2022-04-19 17:29:00|1114.2|1113.6|1114.6|1113.6|1114.6|1113.6|1114.2|1113.5|0
1650389350000|2022-04-19 17:29:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1650389360000|2022-04-19 17:29:20|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1
1650389380000|2022-04-19 17:29:40|1114|1113.4|1114|1113.4|1114.1|1113.5|1114|1113.4|0
1650389400000|2022-04-19 17:30:00|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|0
1650389410000|2022-04-19 17:30:10|1114.2|1113.6|1114.5|1113.5|1114.9|1113.8|1114.2|1113.4|2
1650389420000|2022-04-19 17:30:20|1114.3|1113.7|1113.9|1113.3|1114.3|1113.7|1113.9|1113.3|1
1650389430000|2022-04-19 17:30:30|1114.2|1113.6|1114.5|1113.5|1114.5|1113.6|1114.2|1113.5|3
1650389460000|2022-04-19 17:31:00|1114.3|1113.7|1114.3|1113.3|1114.4|1113.7|1114|1112.9|9
1650389470000|2022-04-19 17:31:10|1114.2|1112.7|1114|1113.4|1114.4|1113.4|1113.7|1112.7|0
1650389480000|2022-04-19 17:31:20|1114.3|1113.3|1113.9|1113.3|1114.3|1113.3|1113.9|1113.3|1
1650389490000|2022-04-19 17:31:30|||||||||1
1650389510000|2022-04-19 17:31:50|1113.8|1113.2|1113.6|1113|1114.3|1113.3|1113.6|1113|7
1650389520000|2022-04-19 17:32:00|1113.7|1113.1|1114.1|1113.1|1114.1|1113.2|1113.7|1113.1|1
1650389530000|2022-04-19 17:32:10|1114.4|1112.9|1113.9|1113.3|1114.4|1113.3|1113.8|1112.9|1
1650389540000|2022-04-19 17:32:20|1114|1113|1114|1113|1114|1113|1114|1113|1
1650389580000|2022-04-19 17:33:00|1113.8|1113.2|1113.7|1113.1|1113.9|1113.3|1113.7|1113.1|0
1650389590000|2022-04-19 17:33:10|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1650389600000|2022-04-19 17:33:20|1113.7|1113.1|1113.8|1113.2|1113.8|1113.2|1113.7|1113.1|0
1650389610000|2022-04-19 17:33:30|1113.9|1113.3|1114.7|1113.2|1114.7|1113.5|1113.9|1113.2|8
1650389620000|2022-04-19 17:33:40|1114.6|1113.1|1114.5|1113.5|1114.6|1113.5|1114.5|1113.1|1
1650389630000|2022-04-19 17:33:50|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|0
1650389640000|2022-04-19 17:34:00|1114.2|1113.6|1114.1|1113.5|1114.3|1113.6|1114.1|1113.3|3
1650389650000|2022-04-19 17:34:10|1114.2|1113.6|1114.2|1113.6|1114.3|1113.7|1114.1|1113.5|2
1650389670000|2022-04-19 17:34:30|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|0
1650389700000|2022-04-19 17:35:00|1114.2|1113.6|1114.3|1113.3|1114.3|1113.6|1114.1|1113.3|2
1650389710000|2022-04-19 17:35:10|1114|1113|1113.8|1112.8|1114|1113.2|1113.8|1112.8|1
1650389720000|2022-04-19 17:35:20|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|0
1650389730000|2022-04-19 17:35:30|1113.9|1112.9|1114|1113|1114|1113.2|1113.8|1112.9|1
1650389740000|2022-04-19 17:35:40|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|0
1650389780000|2022-04-19 17:36:20|1114|1113.4|1114|1113.4|1114.3|1113.4|1114|1113.3|0
1650389810000|2022-04-19 17:36:50||1113||1113||1113||1113|0
1650389820000|2022-04-19 17:37:00|1113.9|1113.3|1113.8|1113.2|1114|1113.3|1113.8|1113|0
1650389830000|2022-04-19 17:37:10|1113.9|1113.3|1114.2|1113.6|1114.2|1113.6|1113.9|1113.3|0
1650389860000|2022-04-19 17:37:40|1114|1113.4|1113.9|1113.3|1114|1113.4|1113.9|1113.3|0
1650389870000|2022-04-19 17:37:50|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|4
1650389880000|2022-04-19 17:38:00|1114.4|1113.8|1114.8|1113.8|1114.8|1113.8|1114.4|1113.8|0
1650389910000|2022-04-19 17:38:30|1114.5|1113.9|1114.5|1113.5|1114.5|1113.9|1114.4|1113.5|0
1650389940000|2022-04-19 17:39:00|1114.3|1113.7|1114.8|1113.8|1114.8|1114.1|1114.3|1113.7|1
1650389950000|2022-04-19 17:39:10|||||||||1
1650389980000|2022-04-19 17:39:40|1114.6|1113.6|1114.4|1113.4|1114.8|1113.8|1114.4|1113.4|0
1650389990000|2022-04-19 17:39:50|1114.5|1113.5|1114.4|1113.8|1114.5|1113.8|1114.4|1113.5|0
1650390020000|2022-04-19 17:40:20|1114.2|1113.6|1114.5|1113.5|1114.5|1113.6|1114.2|1113.5|8
1650390030000|2022-04-19 17:40:30|1114.6|1113.6|1114.3|1113.3|1114.6|1113.9|1114|1112.9|1
1650390040000|2022-04-19 17:40:40|1114|1113.4|1113.5|1112.9|1114.2|1113.4|1113.5|1112.9|0
1650390050000|2022-04-19 17:40:50|1113.8|1113.2|1113.6|1113|1113.8|1113.2|1113.6|1112.8|2
1650390060000|2022-04-19 17:41:00|1113.4|1112.8|1113.3|1112.3|1113.6|1112.8|1113.2|1112.1|3
1650390070000|2022-04-19 17:41:10|1112.9|1112.5|1113.1|1112.5|1113.1|1112.5|1112.9|1112.5|0
1650390080000|2022-04-19 17:41:20|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1650390100000|2022-04-19 17:41:40|1112.9|1111.7|1112.3|1111.7|1112.9|1111.7|1112.3|1111.7|9
1650390110000|2022-04-19 17:41:50|1112.4|1111.8|1112.4|1111.8|1112.6|1112|1112.4|1111.8|0
1650390120000|2022-04-19 17:42:00|1112.2|1111.6|1112.6|1112|1112.6|1112|1112.2|1111.6|1
1650390130000|2022-04-19 17:42:10|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1
1650390140000|2022-04-19 17:42:20|1112.6|1111.6|1112.3|1111.7|1112.6|1111.7|1112.1|1111.5|12
1650390150000|2022-04-19 17:42:30|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.1|1111.5|2
1650390160000|2022-04-19 17:42:40|1112.4|1111.8|1112.4|1111.4|1112.4|1111.8|1112.3|1111.4|3
1650390170000|2022-04-19 17:42:50|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|0
1650390180000|2022-04-19 17:43:00|1112.4|1111.8|1112.3|1111.7|1112.7|1112.1|1112.3|1111.5|1
1650390200000|2022-04-19 17:43:20|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|3
1650390210000|2022-04-19 17:43:30|||||||||10
1650390220000|2022-04-19 17:43:40|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1
1650390230000|2022-04-19 17:43:50|1111.9|1111.3|1111.3|1110.3|1111.9|1111.3|1110.9|1110.3|4
1650390240000|2022-04-19 17:44:00|1110.9|1110.2|1109.8|1109.2|1110.9|1110.2|1109.7|1109.1|19
1650390250000|2022-04-19 17:44:10|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1650390260000|2022-04-19 17:44:20|1110.1|1109.5|1109.7|1109.1|1110.1|1109.5|1109.6|1108.9|8
1650390270000|2022-04-19 17:44:30|1109.6|1109|1109.7|1109.1|1109.7|1109.1|1109.6|1109|0
1650390280000|2022-04-19 17:44:40|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1650390300000|2022-04-19 17:45:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.4|1109.9|1109.3|8
1650390310000|2022-04-19 17:45:10|1110.1|1109.5|1110.2|1109.6|1110.4|1109.6|1110.1|1109.4|5
1650390320000|2022-04-19 17:45:20|1110.1|1109.5|1109.9|1109.3|1110.2|1109.6|1109.9|1109.3|11
1650390340000|2022-04-19 17:45:40|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1
1650390350000|2022-04-19 17:45:50|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|5
1650390360000|2022-04-19 17:46:00|1110.3|1109.7|1110.6|1110|1110.6|1110|1110.3|1109.5|31
1650390370000|2022-04-19 17:46:10|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|3
1650390380000|2022-04-19 17:46:20|1111.1|1110.5|1111.2|1110.6|1111.5|1110.8|1111.1|1110.5|3
1650390390000|2022-04-19 17:46:30|1111.5|1110.5|1111.5|1110.5|1111.6|1110.8|1111.4|1110.5|2
1650390400000|2022-04-19 17:46:40|1111.3|1110.7|1111.5|1110.5|1111.6|1110.7|1111.3|1110.4|3
1650390410000|2022-04-19 17:46:50|1111.4|1110.4|1111.5|1110.5|1111.5|1110.5|1111.4|1110.4|0
1650390430000|2022-04-19 17:47:10|1111.3|1110.7|1111.4|1110.8|1111.5|1110.8|1111.3|1110.5|0
1650390470000|2022-04-19 17:47:50|||||||||1
1650390500000|2022-04-19 17:48:20|1111.8||1111.8||1111.8||1111.8||0
1650390510000|2022-04-19 17:48:30|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|0
1650390520000|2022-04-19 17:48:40|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|5
1650390530000|2022-04-19 17:48:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1650390540000|2022-04-19 17:49:00|1111.5|1110.9|1111.5|1110.5|1111.5|1110.9|1111.3|1110.5|0
1650390550000|2022-04-19 17:49:10|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1
1650390570000|2022-04-19 17:49:30|1111.7|1111.1|1111.4|1110.8|1111.8|1111.1|1111.2|1110.6|1
1650390590000|2022-04-19 17:49:50|1111.6|1110.6|1111.8|1110.8|1111.8|1110.8|1111.6|1110.6|1
1650390600000|2022-04-19 17:50:00|1111.5|1110.9|1111.5|1110.9|1111.8|1111.1|1111.4|1110.6|3
1650390610000|2022-04-19 17:50:10|1111.4|1110.8|1111.5|1110.9|1111.5|1110.9|1111.4|1110.8|0
1650390620000|2022-04-19 17:50:20|1111.4|1110.8|1111.5|1110.9|1111.5|1110.9|1111.3|1110.5|3
1650390650000|2022-04-19 17:50:50|1111.3|1110.7|1111|1110.4|1111.3|1110.7|1111|1110.4|91
1650390660000|2022-04-19 17:51:00|1110.9|1110.3|1111.2|1110.2|1111.2|1110.4|1110.9|1110.2|0
1650390670000|2022-04-19 17:51:10|1111.3|1110.3|1111.2|1110.6|1111.4|1110.6|1111.2|1110.3|102
1650390680000|2022-04-19 17:51:20|1111.3|1110.7|1111.3|1110.7|1111.4|1110.8|1111.3|1110.7|1
1650390690000|2022-04-19 17:51:30|1111.2|1110.6|1111.4|1110.8|1111.6|1111|1111.2|1110.6|4
1650390700000|2022-04-19 17:51:40|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1
1650390710000|2022-04-19 17:51:50|1111.2|1110.6|1111.1|1110.5|1111.4|1110.6|1110.9|1110.3|0
1650390720000|2022-04-19 17:52:00|1111.2|1110.6|1111.3|1110.3|1111.3|1110.6|1110.9|1110.3|1
1650390770000|2022-04-19 17:52:50|1111|1110.4|1111.3|1110.3|1111.3|1110.4|1111|1110.3|1
1650390780000|2022-04-19 17:53:00|1111.1|1110.5|1111.5|1110.5|1111.9|1110.9|1111.1|1110.3|4
1650390790000|2022-04-19 17:53:10|1111.2|1110.6|1111.3|1110.7|1111.5|1110.8|1111.2|1110.5|0
1650390800000|2022-04-19 17:53:20|1111.5|1110.5|1111.3|1110.7|1111.5|1110.7|1111.3|1110.5|2
1650390810000|2022-04-19 17:53:30|1111.4|1110.8|1111.5|1110.5|1111.5|1110.8|1111.4|1110.5|0
1650390820000|2022-04-19 17:53:40|1111.2|1110.6|1111.5|1110.5|1111.5|1110.6|1111.2|1110.5|0
1650390830000|2022-04-19 17:53:50|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.2|1110.6|0
1650390850000|2022-04-19 17:54:10|1111.2|1110.6|1111.3|1110.7|1111.3|1110.7|1111.2|1110.6|0
1650390860000|2022-04-19 17:54:20|||||||||2
1650390870000|2022-04-19 17:54:30|1111.9|1110.9|1112|1110.5|1112.1|1111.4|1111.9|1110.5|2
1650390880000|2022-04-19 17:54:40|1111.8|1110.8|1111.4|1110.8|1112|1111.1|1111.4|1110.5|0
1650390890000|2022-04-19 17:54:50|1111.8|1110.9|1111.5|1110.9|1111.8|1110.9|1111.5|1110.9|51
1650390900000|2022-04-19 17:55:00|1111.4|1110.8|1111.5|1110.5|1111.9|1111.2|1111.4|1110.5|1
1650390910000|2022-04-19 17:55:10|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|2
1650390920000|2022-04-19 17:55:20|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|4
1650390930000|2022-04-19 17:55:30|1111.4|1110.8|1111.5|1110.5|1111.5|1110.8|1111.2|1110.5|2
1650390940000|2022-04-19 17:55:40|1111.8|1110.8|1111.5|1110.9|1111.8|1110.9|1111.3|1110.6|1
1650390950000|2022-04-19 17:55:50|1111.3|1110.5|1111.3|1110.7|1111.3|1110.7|1111.3|1110.5|0
1650390960000|2022-04-19 17:56:00|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|3
1650390970000|2022-04-19 17:56:10|||||||||1
1650390990000|2022-04-19 17:56:30|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|0
1650391010000|2022-04-19 17:56:50|1110.6|1110|1110.4|1109.8|1110.6|1110|1110.4|1109.8|21
1650391020000|2022-04-19 17:57:00|1110.8||1110.8||1110.8||1110.8||2
1650391030000|2022-04-19 17:57:10|1110.4|1109.9|1110.5|1109.9|1110.5|1109.9|1110.4|1109.9|0
1650391040000|2022-04-19 17:57:20|1110.7|1110.1|1110.5|1109.9|1110.8|1110.1|1110.4|1109.8|2
1650391060000|2022-04-19 17:57:40|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.4|1109.8|0
1650391080000|2022-04-19 17:58:00|1110.6|1110|1110.8|1109.8|1110.8|1110.1|1110.6|1109.8|1
1650391110000|2022-04-19 17:58:30|1110.5|1109.9|1110.4|1109.8|1110.5|1109.9|1110.4|1109.8|2
1650391130000|2022-04-19 17:58:50|1109.6|1109|1109.6|1109|1109.6|1109|1109.4|1108.8|7
1650391140000|2022-04-19 17:59:00|1109.7|1109.1|1109.8|1108.8|1109.8|1109.1|1109.4|1108.8|2
1650391150000|2022-04-19 17:59:10|1109.5|1108.9|1108.8|1107.8|1109.8|1108.9|1108.5|1107.8|6
1650391160000|2022-04-19 17:59:20|1109.3|1108.3|1109.1|1108.5|1109.3|1108.6|1108.9|1108.3|4
1650391170000|2022-04-19 17:59:30|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|2
1650391190000|2022-04-19 17:59:50|1109|1108.4|1109.3|1108.3|1109.3|1108.4|1109|1108.3|0
1650391200000|2022-04-19 18:00:00|1109.1|1108.5|1109.8|1108.8|1109.8|1108.8|1109.1|1108.5|4
1650391210000|2022-04-19 18:00:10|1109.6|1108.6|1109.8|1108.8|1109.8|1108.8|1109.3|1108.5|1
1650391220000|2022-04-19 18:00:20|1109.5|1108.9|1109.8|1108.8|1109.8|1108.9|1109.5|1108.6|0
1650391230000|2022-04-19 18:00:30|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|0
1650391240000|2022-04-19 18:00:40|1110.1|1109|1110.3|1109.3|1110.4|1109.3|1110|1108.8|0
1650391250000|2022-04-19 18:00:50|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|64
1650391260000|2022-04-19 18:01:00|1110.3|1109.7|1111.7|1110.7|1111.7|1110.9|1110.3|1109.7|24
1650391270000|2022-04-19 18:01:10|1111.2|1111.1|1111.1|1110.1|1111.2|1111.1|1110.8|1110.1|6
1650391280000|2022-04-19 18:01:20|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1
1650391290000|2022-04-19 18:01:30|||||||||1
1650391310000|2022-04-19 18:01:50|1111.2||1111.2||1111.2||1111.2||17
1650391320000|2022-04-19 18:02:00|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|4
1650391330000|2022-04-19 18:02:10|||||||||2
1650391340000|2022-04-19 18:02:20|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|0
1650391350000|2022-04-19 18:02:30|||||||||15
1650391360000|2022-04-19 18:02:40|1110.9|1110.3|1111.2|1110.6|1111.2|1110.6|1110.9|1110.3|0
1650391370000|2022-04-19 18:02:50|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|0
1650391380000|2022-04-19 18:03:00|1111.2|1110.6|1111|1110.4|1111.2|1110.6|1111|1110.4|0
1650391390000|2022-04-19 18:03:10|1111.2|1110.6|1111.5|1110.5|1111.5|1110.8|1111.2|1110.5|0
1650391400000|2022-04-19 18:03:20|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|2
1650391410000|2022-04-19 18:03:30|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|14
1650391420000|2022-04-19 18:03:40|1111.5|1110.9|1111.5|1110.9|1111.7|1111|1111.4|1110.7|0
1650391430000|2022-04-19 18:03:50|1111.7|1111.1|1112.5|1111.5|1112.5|1111.8|1111.4|1110.8|60
1650391440000|2022-04-19 18:04:00|1112.3|1111.7|1112.5|1111.5|1112.5|1111.7|1112.2|1111.5|74
1650391450000|2022-04-19 18:04:10|1112.3|1111.7|1112.5|1111.5|1112.5|1111.7|1112.2|1111.4|0
1650391490000|2022-04-19 18:04:50|1112.3|1111.7|1112.2|1111.6|1112.3|1111.7|1112.2|1111.6|1
1650391500000|2022-04-19 18:05:00|1111.7|1111.1|1111.9|1111.3|1112.4|1111.3|1111.7|1110.9|6
1650391510000|2022-04-19 18:05:10|1112.1|1111.1|1112|1111|1112.2|1111.3|1111.9|1111|3
1650391520000|2022-04-19 18:05:20|1111.9|1110.9|1112|1111.4|1112.3|1111.6|1111.8|1110.9|6
1650391530000|2022-04-19 18:05:30|1112.2|1111.2|1111.5|1110.9|1112.2|1111.3|1111|1110.4|2
1650391550000|2022-04-19 18:05:50|1111.4|1110.8|1111.1|1110.1|1111.4|1110.8|1111|1110|4
1650391560000|2022-04-19 18:06:00|1111|1110|1110.6|1110|1111|1110|1110.4|1109.6|1
1650391570000|2022-04-19 18:06:10|1110.9|1110.3|1110.8|1110.2|1110.9|1110.3|1110.5|1109.9|4
1650391600000|2022-04-19 18:06:40|1111|1110.4|1111.3|1110.7|1111.3|1110.7|1111|1110.4|2
1650391610000|2022-04-19 18:06:50|1111.2|1110.6|1111.2|1110.2|1111.2|1110.6|1111|1110.2|2
1650391620000|2022-04-19 18:07:00|1111.3|1110.6|1111.3|1110.7|1111.3|1110.7|1111.3|1110.6|0
1650391630000|2022-04-19 18:07:10|1111|1110.4|1111|1110.4|1111.2|1110.4|1111|1110.2|1
1650391640000|2022-04-19 18:07:20|1111.3|1110.7|1111.1|1110.5|1111.4|1110.8|1111.1|1110.5|1
1650391650000|2022-04-19 18:07:30|1111|1110.4|1110.2|1109.2|1111|1110.4|1110|1109.2|4
1650391660000|2022-04-19 18:07:40|1110|1109.4|1110|1109.4|1110.3|1109.7|1110|1109.4|4
1650391670000|2022-04-19 18:07:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|8
1650391680000|2022-04-19 18:08:00|1109.5|1108.9|1109.8|1108.8|1109.8|1108.9|1109.2|1108.6|7
1650391690000|2022-04-19 18:08:10|1109.7|1108.7|1108.9|1108.3|1109.7|1108.9|1108.9|1108.2|5
1650391700000|2022-04-19 18:08:20|1109|1108.4|1109.5|1108.9|1109.7|1108.9|1109|1108.4|7
1650391710000|2022-04-19 18:08:30|1109.4|1108.8|1109.3|1108.7|1109.7|1108.9|1109.3|1108.6|1
1650391720000|2022-04-19 18:08:40|1109.2|1108.6|1109|1108.4|1109.2|1108.6|1108.7|1108.1|6
1650391730000|2022-04-19 18:08:50|1109.4|1108.8|1109|1108.4|1109.5|1108.9|1108.9|1108.3|4
1650391740000|2022-04-19 18:09:00|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|3
1650391750000|2022-04-19 18:09:10|1109|1108.4|1109.2|1108.6|1109.2|1108.6|1109|1108.4|1
1650391770000|2022-04-19 18:09:30|1109|1108.4|1108.8|1108.2|1109|1108.4|1108.8|1108.2|1
1650391800000|2022-04-19 18:10:00|1109|1108|1108.8|1108.2|1109|1108.4|1108.8|1108|8
1650391810000|2022-04-19 18:10:10|1109|1108.4|1108.8|1107.8|1109|1108.4|1108.7|1107.7|17
1650391820000|2022-04-19 18:10:20|1108.7|1108.1|1107.8|1107.2|1109.1|1108.2|1107.6|1106.6|25
1650391830000|2022-04-19 18:10:30|1108|1107|1107.9|1107.3|1108.1|1107.3|1107.8|1107|0
1650391840000|2022-04-19 18:10:40|1108.2|1107.2|1109|1108|1109|1108|1108.2|1107.2|1
1650391850000|2022-04-19 18:10:50|1108.9|1108.3|1108.8|1108.2|1109|1108.3|1108.8|1108|0
1650391860000|2022-04-19 18:11:00|1108.7|1108.1|1108.2|1107.6|1108.7|1108.1|1108.2|1107.5|3
1650391870000|2022-04-19 18:11:10|1108.7|1107.7|1108.9|1108.3|1109|1108.3|1108.7|1107.7|3
1650391890000|2022-04-19 18:11:30|1109.1|1108.1|1108.9|1107.9|1109.1|1108.1|1108.9|1107.9|8
1650391900000|2022-04-19 18:11:40|1108.5|1107.7|1108.7|1107.7|1108.7|1107.7|1108.5|1107.7|9
1650391930000|2022-04-19 18:12:10|||||||||1
1650391950000|2022-04-19 18:12:30|1108.4|1107.8|1108.3|1107.7|1108.7|1107.8|1108.3|1107.7|1
1650391970000|2022-04-19 18:12:50|1108.5|1107.5|1108.3|1107.7|1108.5|1107.7|1108.3|1107.5|0
1650391980000|2022-04-19 18:13:00|1108.4|1107.8|1108.5|1107.9|1108.6|1108|1108.4|1107.6|426
1650391990000|2022-04-19 18:13:10|1108.4|1107.8|1109|1108|1109|1108|1108.4|1107.8|4
1650392000000|2022-04-19 18:13:20|1109.1|1108.1|1109.2|1108.2|1109.2|1108.4|1109|1108|38
1650392010000|2022-04-19 18:13:30|1109|1108.4|1109|1108.4|1109|1108.4|1108.7|1108.1|9
1650392020000|2022-04-19 18:13:40|1109.5|1108.9|1110.6|1110|1111.3|1110.7|1109.3|1108.7|53
1650392030000|2022-04-19 18:13:50|1110.5|1109.9|1110.9|1109.9|1110.9|1110.1|1110.4|1109.8|32
1650392040000|2022-04-19 18:14:00|1110.5|1109.4|1107.5|1106.9|1110.5|1109.6|1107.3|1106.5|66
1650392050000|2022-04-19 18:14:10|1107.8|1107.2|1107.4|1106.8|1108|1107.2|1106.9|1106.3|50
1650392060000|2022-04-19 18:14:20|1107.2|1106.6|1108|1107.4|1108.8|1108.2|1107.2|1106.6|90
1650392070000|2022-04-19 18:14:30|1107.9|1107.3|1108.2|1107.6|1108.7|1108.1|1107.8|1107.2|48
1650392080000|2022-04-19 18:14:40|1108.3|1107.7|1108.2|1107.6|1108.7|1108.1|1108.2|1107.5|75
1650392090000|2022-04-19 18:14:50|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1107.9|1107.3|72
1650392100000|2022-04-19 18:15:00|1108.3|1107.7|1108.2|1107.6|1108.4|1107.8|1108.2|1107.6|8
1650392110000|2022-04-19 18:15:10|1107.9|1107.2|1107.3|1106.7|1108.2|1107.4|1107.3|1106.7|5
1650392120000|2022-04-19 18:15:20|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|51
1650392130000|2022-04-19 18:15:30|1106.9|1106.3|1106.7|1106.1|1106.9|1106.3|1106.7|1106.1|11
1650392140000|2022-04-19 18:15:40|1107.1|1106.2|1106.9|1106.3|1107.1|1106.3|1106.8|1106.2|18
1650392150000|2022-04-19 18:15:50|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|5
1650392160000|2022-04-19 18:16:00|1107.5|1106.5|1107.2|1106.6|1107.5|1106.6|1107.2|1106.5|5
1650392170000|2022-04-19 18:16:10|1107.1|1106.5|1107.2|1106.6|1107.2|1106.6|1107.1|1106.5|1
1650392180000|2022-04-19 18:16:20|||||||||3
1650392200000|2022-04-19 18:16:40|1107.1|1106.5|1107.4|1106.8|1107.5|1106.8|1107.1|1106.5|7
1650392220000|2022-04-19 18:17:00|1107.7|1107.1|1107.4|1106.8|1107.7|1107.1|1107.3|1106.7|12
1650392230000|2022-04-19 18:17:10|1107.3|1106.7|1107.2|1106.6|1107.3|1106.7|1107.2|1106.6|4
1650392240000|2022-04-19 18:17:20|1107.4|1106.4|1107.2|1106.6|1107.4|1106.6|1107.2|1106.4|3
1650392250000|2022-04-19 18:17:30|1107.4|1106.4|1107.4|1106.4|1107.4|1106.6|1107.2|1106.4|2
1650392260000|2022-04-19 18:17:40|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.1|1106.5|3
1650392270000|2022-04-19 18:17:50|1106.9|1106.3|1106.9|1106.3|1107.3|1106.7|1106.9|1106.3|0
1650392280000|2022-04-19 18:18:00|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|8
1650392290000|2022-04-19 18:18:10|1107.1|1106.5|1107.2|1106.6|1107.2|1106.6|1107.1|1106.5|3
1650392300000|2022-04-19 18:18:20|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|10
1650392310000|2022-04-19 18:18:30|1106.4|1105.8|1106.5|1105.9|1106.7|1105.9|1106.4|1105.7|2
1650392320000|2022-04-19 18:18:40|1106.7|1105.7|1106.7|1106.1|1106.7|1106.1|1106.4|1105.7|9
1650392330000|2022-04-19 18:18:50|1106.6|1106|1106.7|1105.7|1106.7|1106|1106.4|1105.7|6
1650392340000|2022-04-19 18:19:00|1106.5|1105.9|1106.6|1106|1106.6|1106|1106.5|1105.9|4
1650392350000|2022-04-19 18:19:10|1106.7|1106.1|1106.6|1106|1106.7|1106.1|1106.6|1106|4
1650392360000|2022-04-19 18:19:20|1106.4|1105.8|1105.9|1105.3|1106.4|1105.8|1105.9|1105.3|10
1650392370000|2022-04-19 18:19:30|1105.8|1105.2|1106|1105|1106|1105.2|1105.8|1105|35
1650392380000|2022-04-19 18:19:40|1105.8|1105.2|1106.2|1105.2|1106.2|1105.4|1105.7|1105.1|49
1650392390000|2022-04-19 18:19:50|1106|1105.4|1105.2|1104.6|1106.2|1105.4|1105.2|1104.6|34
1650412800000|2022-04-20 00:00:00|1107|1105.5|1106.8|1105.3|1107.4|1106.5|1106.3|1105.3|42
1650412810000|2022-04-20 00:00:10|1107|1105.5|1105.6|1104.6|1107.1|1106.2|1105.5|1104.5|19
1650412820000|2022-04-20 00:00:20|1104|1102.5|1104.2|1102.7|1104.4|1103|1103.8|1102.3|2
1650412830000|2022-04-20 00:00:30|1104.4|1102.9|1104.5|1103|1104.8|1103.3|1104.4|1102.9|1
1650412840000|2022-04-20 00:00:40|1105.8|1104.3|1105.9|1104.4|1106.1|1105.1|1105.6|1104.1|3
1650412850000|2022-04-20 00:00:50|1105.7|1104.7|1106.5|1105|1106.5|1105|1105.7|1104.7|2
1650412860000|2022-04-20 00:01:00|1106.4|1104.9|1106.9|1105.9|1107|1106.2|1106.4|1104.9|1
1650412870000|2022-04-20 00:01:10|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1650412880000|2022-04-20 00:01:20|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|0
1650412890000|2022-04-20 00:01:30|1107.5|1106.5|1108.1|1106.6|1108.1|1106.6|1107.5|1106.5|35
1650412900000|2022-04-20 00:01:40|1107.9|1106.9|1108.6|1107.1|1108.6|1107.1|1107.9|1106.9|1
1650412910000|2022-04-20 00:01:50|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1650412920000|2022-04-20 00:02:00|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|4
1650412930000|2022-04-20 00:02:10|1108.5|1107.5|1108.6|1108|1108.6|1108|1108.3|1107.1|1
1650412940000|2022-04-20 00:02:20|1108.4|1107.8|1108.6|1108|1108.6|1108|1108.4|1107.8|1
1650412950000|2022-04-20 00:02:30|||||||||2
1650412960000|2022-04-20 00:02:40|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|0
1650412970000|2022-04-20 00:02:50|1108.4|1107.7|1108.4|1107.8|1108.4|1107.8|1108.4|1107.7|1
1650412980000|2022-04-20 00:03:00|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|0
1650413000000|2022-04-20 00:03:20|1108.4|1107.8|1108.6|1107.6|1108.8|1108.1|1108.4|1107.3|2
1650413010000|2022-04-20 00:03:30|1108.4|1107.8|1108.6|1107.6|1108.6|1107.8|1108.4|1107.6|0
1650413020000|2022-04-20 00:03:40|1108.4|1107.8|1108.6|1108|1108.6|1108|1108.4|1107.8|0
1650413030000|2022-04-20 00:03:50|1108.3|1107.7|1108.9|1107.9|1109|1108|1108.3|1107.3|12
1650413040000|2022-04-20 00:04:00|1108.5|1107|1108.4|1106.9|1108.5|1107|1108.4|1106.9|0
1650413050000|2022-04-20 00:04:10|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|0
1650413060000|2022-04-20 00:04:20|1108.4|1106.9|1108.4|1106.9|1108.5|1107|1108|1106.5|3
1650413070000|2022-04-20 00:04:30|1108.3|1106.8|1108.3|1107.3|1108.3|1107.3|1108.2|1106.7|1
1650413080000|2022-04-20 00:04:40|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|0
1650413090000|2022-04-20 00:04:50|1108.5|1107|1108.3|1106.8|1108.5|1107.4|1108.2|1106.8|1
1650413100000|2022-04-20 00:05:00|1107.8|1107.2|1107|1105.5|1107.8|1107.2|1105.7|1105|11
1650413110000|2022-04-20 00:05:10|1107.8|1106.3|1109|1107.5|1109.4|1108.2|1107.8|1106.3|12
1650413120000|2022-04-20 00:05:20|1108.9|1107.4|1108.2|1107.2|1108.9|1107.4|1108.2|1107.2|0
1650413130000|2022-04-20 00:05:30|1108.4|1106.9|1108.5|1107|1108.5|1107|1108.4|1106.9|0
1650413140000|2022-04-20 00:05:40|||||||||1
1650413160000|2022-04-20 00:06:00|1107.5|1106.9|1107.4|1105.9|1107.5|1106.9|1107.4|1105.9|3
1650413170000|2022-04-20 00:06:10|1107.3|1105.8|1107|1105.5|1107.3|1105.8|1107|1105.5|0
1650413180000|2022-04-20 00:06:20|1107.1|1105.6|1107.2|1105.7|1107.2|1105.7|1107.1|1105.6|0
1650413190000|2022-04-20 00:06:30|1107|1105.5|1107.8|1106.3|1107.8|1106.3|1107|1105.5|2
1650413200000|2022-04-20 00:06:40|1107.9|1106.4|1107.1|1106.5|1107.9|1106.6|1107.1|1106.4|1
1650413210000|2022-04-20 00:06:50|1107.2|1106.6|1107.4|1106.4|1107.5|1106.6|1107.2|1106.4|0
1650413220000|2022-04-20 00:07:00|1107.9|1106.9|1107.8|1107.2|1107.9|1107.2|1107.7|1106.9|1
1650413230000|2022-04-20 00:07:10|1107.9|1106.9|1107.6|1107|1107.9|1107.1|1107.6|1106.8|9
1650413240000|2022-04-20 00:07:20|1107.9|1107.3|1108.2|1106.7|1108.2|1107.3|1107.7|1106.7|4
1650413250000|2022-04-20 00:07:30|1108.1|1106.6|1107.8|1106.3|1108.1|1106.6|1107.8|1106.3|0
1650413260000|2022-04-20 00:07:40||1106.8||1106.3||1106.8||1106.3|0
1650413270000|2022-04-20 00:07:50|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|0
1650413280000|2022-04-20 00:08:00|1107.4|1106.4|1107.8|1106.3|1108.2|1107.1|1107.1|1106.3|1
1650413290000|2022-04-20 00:08:10|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|0
1650413300000|2022-04-20 00:08:20|1107.5|1107|1107.4|1106.8|1107.5|1107|1107.4|1106.8|1
1650413330000|2022-04-20 00:08:50|1107.3|1106.7|1107|1106.4|1107.3|1106.7|1107|1106.4|3
1650413340000|2022-04-20 00:09:00|1107.4|1106.8|1108.4|1106.9|1108.4|1106.9|1107.4|1106.5|1
1650413350000|2022-04-20 00:09:10|1107.9|1107.3|1108.4|1106.9|1108.4|1107.3|1107.9|1106.9|1
1650413370000|2022-04-20 00:09:30|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|0
1650413390000|2022-04-20 00:09:50|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1650413410000|2022-04-20 00:10:10|1107.9|1107|1107.4|1106.4|1107.9|1107|1107.4|1106.4|0
1650413420000|2022-04-20 00:10:20|1107.2|1106.6|1107.4|1106.4|1107.4|1106.6|1107.2|1106.4|0
1650413430000|2022-04-20 00:10:30|1107.6|1107|1108.4|1106.9|1108.4|1107|1107.6|1106.8|1
1650413480000|2022-04-20 00:11:20|1108|1107.4|1107.4|1106.4|1108.6|1107.9|1107.3|1105.8|9
1650413490000|2022-04-20 00:11:30|1107.2|1106.6|1107.9|1106.9|1108|1107|1107.2|1106.4|0
1650413500000|2022-04-20 00:11:40|1107.8|1107.2|1108.6|1107.1|1108.7|1107.2|1107.8|1107.1|0
1650413510000|2022-04-20 00:11:50|1108.7|1107.2|1108.3|1107.3|1108.7|1107.3|1108.3|1107.2|0
1650413520000|2022-04-20 00:12:00|1108.1|1107.5|1108.7|1107.2|1108.7|1107.5|1108.1|1106.9|0
1650413570000|2022-04-20 00:12:50|1107.7|1107.1|1108.2|1106.7|1108.2|1107.1|1107.7|1106.7|0
1650413590000|2022-04-20 00:13:10|1107.9|1106.4|1107.9|1107.3|1107.9|1107.3|1107.8|1106.4|1
1650413610000|2022-04-20 00:13:30|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|0
1650413640000|2022-04-20 00:14:00|1108|1107.4|1109.1|1107.6|1109.1|1107.8|1108|1107.4|5
1650413650000|2022-04-20 00:14:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1650413660000|2022-04-20 00:14:20|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1650413670000|2022-04-20 00:14:30|1109.2|1107.7|1109.4|1108.4|1109.6|1108.4|1109.2|1107.7|2
1650413680000|2022-04-20 00:14:40|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1650413690000|2022-04-20 00:14:50|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|1109.7|1108.7|0
1650413700000|2022-04-20 00:15:00|1109.6|1108.6|1109.4|1108.4|1109.6|1108.6|1109.4|1108.4|1
1650413710000|2022-04-20 00:15:10|1109.7|1108.2|1109.3|1107.8|1109.7|1108.3|1109.3|1107.8|2
1650413720000|2022-04-20 00:15:20|1108.8|1107.6|1109.2|1107.7|1109.2|1107.7|1108.6|1107.4|1
1650413730000|2022-04-20 00:15:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|12
1650413740000|2022-04-20 00:15:40|1109|1107.5|1108.9|1107.4|1109|1107.5|1108.9|1107.4|0
1650413820000|2022-04-20 00:17:00|1108.7|1107.7|1108.9|1107.4|1108.9|1107.7|1108.7|1107.4|0
1650413880000|2022-04-20 00:18:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|0
1650413890000|2022-04-20 00:18:10|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|0
1650413910000|2022-04-20 00:18:30|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1650413920000|2022-04-20 00:18:40|1108.6|1108|1108.5|1107.9|1108.6|1108|1108.5|1107.9|0
1650413930000|2022-04-20 00:18:50|1108.2|1107.6|1107.9|1106.9|1108.2|1107.6|1107.8|1106.9|0
1650413940000|2022-04-20 00:19:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|0
1650414000000|2022-04-20 00:20:00|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|5
1650414050000|2022-04-20 00:20:50|1108.4|1106.9|1108.6|1107.1|1108.6|1107.1|1108.4|1106.9|0
1650414080000|2022-04-20 00:21:20|1108.3|1106.8|1108.5|1107|1108.6|1107.1|1108.3|1106.8|2
1650414090000|2022-04-20 00:21:30|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1650414110000|2022-04-20 00:21:50|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1650414120000|2022-04-20 00:22:00|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1650414130000|2022-04-20 00:22:10|1108.5|1107|1107.8|1106.8|1108.5|1107|1107.6|1106.8|0
1650414170000|2022-04-20 00:22:50|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1650414180000|2022-04-20 00:23:00|1108.7|1107.2|1108.6|1107.1|1108.7|1107.2|1108.5|1107|2
1650414190000|2022-04-20 00:23:10|1108.7|1107.2|1108.4|1106.9|1108.7|1107.3|1108.3|1106.9|2
1650414200000|2022-04-20 00:23:20|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.4|1106.9|0
1650414230000|2022-04-20 00:23:50|1108.1|1106.8|1107.8|1106.8|1108.3|1106.8|1107.8|1106.8|0
1650414240000|2022-04-20 00:24:00|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|0
1650414270000|2022-04-20 00:24:30|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1650414300000|2022-04-20 00:25:00|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|0
1650414320000|2022-04-20 00:25:20|1107.4|1106.4|1108.1|1106.6|1108.1|1106.7|1107.4|1106.4|1
1650414330000|2022-04-20 00:25:30|1107.9|1106.4|1107.6|1106.6|1107.9|1106.6|1107.6|1106.4|0
1650414340000|2022-04-20 00:25:40|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|0
1650414370000|2022-04-20 00:26:10|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|0
1650414390000|2022-04-20 00:26:30|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1650414410000|2022-04-20 00:26:50|1107.8|1106.3|1108.1|1106.6|1108.1|1106.6|1107.8|1106.3|0
1650414420000|2022-04-20 00:27:00|1108|1107.4|1108.1|1107.5|1108.3|1107.7|1108|1107.4|2
1650414440000|2022-04-20 00:27:20|||||||||1
1650414470000|2022-04-20 00:27:50|1108.2|1107.6|1109|1108|1109|1108|1108.2|1107.6|13
1650414490000|2022-04-20 00:28:10|1109.1|1108.1|1109.5|1108|1109.5|1108.1|1109.1|1108|1
1650414500000|2022-04-20 00:28:20|1109.3|1107.8|1109.5|1108|1109.5|1108|1109.3|1107.8|0
1650414510000|2022-04-20 00:28:30|1109.3|1107.8|1109.1|1107.6|1109.3|1107.8|1109.1|1107.6|0
1650414530000|2022-04-20 00:28:50|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1650414610000|2022-04-20 00:30:10|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1
1650414640000|2022-04-20 00:30:40|1108.8|1107.3|1108.5|1107.5|1108.8|1107.5|1108.5|1107.3|0
1650414720000|2022-04-20 00:32:00|1108.7|1107.2|1107.8|1107.2|1108.7|1107.2|1107.8|1107.1|0
1650414730000|2022-04-20 00:32:10|1107.6|1107|1107.5|1106.5|1107.6|1107|1107.5|1106.5|0
1650414760000|2022-04-20 00:32:40|1107.1|1106.4|1107|1106.4|1107.1|1106.4|1107|1106.4|0
1650414780000|2022-04-20 00:33:00|||||||||1
1650414790000|2022-04-20 00:33:10|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1
1650414810000|2022-04-20 00:33:30|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|1
1650414830000|2022-04-20 00:33:50|||||||||1
1650414840000|2022-04-20 00:34:00|||||||||1
1650414850000|2022-04-20 00:34:10|1107.9|1106.4|1107|1106.4|1107.9|1106.5|1107|1106.3|0
1650414940000|2022-04-20 00:35:40|1107.3|1106.3|1108.2|1106.7|1108.2|1106.7|1107.3|1106.3|0
1650414950000|2022-04-20 00:35:50|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|2
1650414970000|2022-04-20 00:36:10|1108|1107.4|1108.2|1107.2|1108.2|1107.4|1108|1107.2|0
1650414980000|2022-04-20 00:36:20|1108.5|1107|1108.9|1107.4|1108.9|1107.4|1107.9|1107|16
1650415040000|2022-04-20 00:37:20|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1650415060000|2022-04-20 00:37:40|1108.6|1108|1109.2|1107.7|1109.2|1108|1108.6|1107.7|0
1650415080000|2022-04-20 00:38:00|1109.1|1107.6|1109.2|1107.7|1109.2|1107.7|1109.1|1107.6|1
1650415100000|2022-04-20 00:38:20||1108.2||1108.2||1108.2||1108.2|0
1650415130000|2022-04-20 00:38:50|1109.4|1107.9|1109.1|1108.1|1109.4|1108.1|1109.1|1107.8|0
1650415140000|2022-04-20 00:39:00|1109.3|1108.3|1109.8|1108.3|1109.8|1108.3|1109.3|1108.1|0
1650415160000|2022-04-20 00:39:20|1109.6|1108.6|1109.6|1109|1109.6|1109|1109.6|1108.6|0
1650415170000|2022-04-20 00:39:30|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|0
1650415180000|2022-04-20 00:39:40|1109.6|1109|1109.8|1108.8|1109.8|1109|1109.6|1108.8|1
1650415200000|2022-04-20 00:40:00|1109.6|1108.3|1109.7|1108.7|1109.7|1108.7|1109.6|1108.3|0
1650415230000|2022-04-20 00:40:30|||||||||1
1650415240000|2022-04-20 00:40:40|1109.5|1108.9|1109.6|1109|1109.6|1109|1109.5|1108.9|0
1650415260000|2022-04-20 00:41:00|1109.7|1109.1|1109.5|1108.9|1109.7|1109.1|1109.5|1108.9|0
1650415270000|2022-04-20 00:41:10|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|0
1650415330000|2022-04-20 00:42:10|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|20
1650415360000|2022-04-20 00:42:40|1109.4|1108.8|1110.5|1109|1110.5|1109.2|1109.4|1108.8|3
1650415400000|2022-04-20 00:43:20|1110.6|1109.1|1110.5|1109|1110.6|1109.1|1110.5|1109|0
1650415450000|2022-04-20 00:44:10|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1650415470000|2022-04-20 00:44:30|1110.1|1108.8|1110.6|1109.1|1110.6|1109.1|1110.1|1108.8|0
1650415490000|2022-04-20 00:44:50|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1650415500000|2022-04-20 00:45:00|1110.6|1109.6|1110.5|1109.9|1110.7|1109.9|1110.5|1109.6|0
1650415520000|2022-04-20 00:45:20|1110.6|1110|1110.6|1110|1110.6|1110|1110.6|1110|0
1650415560000|2022-04-20 00:46:00|1110.5|1109.9|1110.6|1109.6|1110.6|1109.9|1110.5|1109.6|2
1650415570000|2022-04-20 00:46:10|1110.8|1109.3|1110.9|1110.3|1111.1|1110.3|1110.7|1109.2|6
1650415590000|2022-04-20 00:46:30|1110.6|1110|1111.8|1110.8|1111.8|1110.8|1110.6|1110|1
1650415600000|2022-04-20 00:46:40|1112.1|1111.5|1112.4|1111.4|1112.4|1111.5|1112.1|1110.9|14
1650415610000|2022-04-20 00:46:50|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|5
1650415620000|2022-04-20 00:47:00|1112.8|1111.8|1112.8|1111.8|1113|1111.8|1112.7|1111.2|1
1650415640000|2022-04-20 00:47:20|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|0
1650415650000|2022-04-20 00:47:30|1112.9|1111.9|1112.6|1111.1|1113.1|1112|1112.6|1111.1|5
1650415660000|2022-04-20 00:47:40|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|2
1650415670000|2022-04-20 00:47:50|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650415680000|2022-04-20 00:48:00|1112.3|1111.1|1112.8|1111.3|1112.8|1111.6|1112.1|1111.1|0
1650415690000|2022-04-20 00:48:10|1113.3|1111.8|1113.2|1111.7|1113.3|1111.8|1113.2|1111.7|0
1650415760000|2022-04-20 00:49:20|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.3|1111.8|0
1650415780000|2022-04-20 00:49:40|1113.3|1111.8|1113.2|1111.7|1113.3|1111.8|1113.2|1111.7|0
1650415800000|2022-04-20 00:50:00|1112.9|1111.9|1112.8|1111.8|1112.9|1111.9|1112.8|1111.8|0
1650415820000|2022-04-20 00:50:20|1112.7|1111.7|1112.8|1111.8|1112.8|1111.8|1112.7|1111.7|0
1650415830000|2022-04-20 00:50:30|1112.7|1111.7|1112.8|1111.8|1112.8|1111.8|1112.7|1111.7|0
1650415840000|2022-04-20 00:50:40|1112.7|1111.7|1112.8|1111.8|1112.8|1111.8|1112.7|1111.7|0
1650415850000|2022-04-20 00:50:50|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|0
1650415860000|2022-04-20 00:51:00|1112.8|1111.8|1113.4|1111.9|1113.4|1112|1112.6|1111.7|0
1650415880000|2022-04-20 00:51:20|1113.3|1111.8|1113.3|1111.8|1113.3|1112|1112.5|1111.7|0
1650415890000|2022-04-20 00:51:30|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650415970000|2022-04-20 00:52:50|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1650415980000|2022-04-20 00:53:00|1112.8|1112.2|1113.3|1111.8|1113.3|1112.2|1112.8|1111.8|0
1650416030000|2022-04-20 00:53:50|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650416050000|2022-04-20 00:54:10|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|0
1650416070000|2022-04-20 00:54:30|1112.9|1111.4|1112.6|1111.1|1112.9|1111.9|1112.3|1111.1|1
1650416080000|2022-04-20 00:54:40|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1
1650416090000|2022-04-20 00:54:50|1112.6|1111.1|1112.4|1110.9|1112.6|1111.3|1112.3|1110.9|0
1650416100000|2022-04-20 00:55:00|1112.2|1111.2|1111.8|1110.8|1112.4|1111.2|1111.8|1110.7|1
1650416110000|2022-04-20 00:55:10|1113.3|1111.8|1113.6|1112.1|1113.6|1112.1|1113.3|1111.8|6
1650416120000|2022-04-20 00:55:20|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1650416130000|2022-04-20 00:55:30|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650416150000|2022-04-20 00:55:50|1113.3|1111.8|1113.2|1111.7|1113.3|1111.8|1113.2|1111.7|0
1650416180000|2022-04-20 00:56:20|1112.9|1111.9|1112.7|1111.7|1112.9|1111.9|1112.7|1111.7|0
1650416190000|2022-04-20 00:56:30|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|0
1650416200000|2022-04-20 00:56:40|1112.6|1112|1112.7|1111.2|1112.8|1112|1112.6|1111.2|2
1650416210000|2022-04-20 00:56:50|1112.1|1111.5|1112.4|1110.9|1112.4|1111.5|1112.1|1110.9|0
1650416250000|2022-04-20 00:57:30|1112.2|1111.2|1112.2|1111.2|1112.4|1111.2|1112.2|1110.9|0
1650416260000|2022-04-20 00:57:40|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1650416290000|2022-04-20 00:58:10|1112.2|1111.2|1112.1|1111.1|1112.2|1111.2|1112.1|1111.1|0
1650416300000|2022-04-20 00:58:20|1111.7|1110.8|1111.7|1110.7|1111.8|1110.8|1111.7|1110.2|0
1650416310000|2022-04-20 00:58:30|1111.8|1110.8|1112.5|1111|1112.6|1111.1|1111.8|1110.8|3
1650416320000|2022-04-20 00:58:40|1111.8|1111.2|1112.7|1111.2|1112.7|1111.2|1111.8|1110.8|0
1650416340000|2022-04-20 00:59:00|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650416350000|2022-04-20 00:59:10|1111.5|1110.9|1111.6|1110.1|1111.7|1110.9|1111.5|1110.1|0
1650416360000|2022-04-20 00:59:20|1110.2|1109.6|1110.1|1109.5|1110.2|1109.6|1110.1|1109.5|0
1650416370000|2022-04-20 00:59:30|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1
1650416390000|2022-04-20 00:59:50|1111.1|1109.6|1111.2|1109.7|1111.2|1109.7|1111.1|1109.6|0
1650416400000|2022-04-20 01:00:00|1111.1|1109.6|1111.1|1110.1|1111.3|1110.1|1111.1|1109.6|1
1650416410000|2022-04-20 01:00:10|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|0
1650416430000|2022-04-20 01:00:30|1111.4|1110.4|1111.9|1111.3|1112.2|1111.3|1111.4|1110.4|8
1650416460000|2022-04-20 01:01:00|1111.8|1110.3|1111.9|1111.3|1111.9|1111.3|1111.1|1110.2|5
1650416490000|2022-04-20 01:01:30|||||||||1
1650416500000|2022-04-20 01:01:40|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1650416510000|2022-04-20 01:01:50|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1650416560000|2022-04-20 01:02:40||1110.9||1110.9||1110.9||1110.9|2
1650416580000|2022-04-20 01:03:00|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.4|1111.8|5
1650416590000|2022-04-20 01:03:10|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|21
1650416600000|2022-04-20 01:03:20|1112.3|1111.7|1112.4|1111.8|1112.4|1111.8|1112.3|1111.7|0
1650416610000|2022-04-20 01:03:30|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|0
1650416620000|2022-04-20 01:03:40|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1650416640000|2022-04-20 01:04:00|||||||||1
1650416700000|2022-04-20 01:05:00|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1
1650416710000|2022-04-20 01:05:10|1112.1|1111.5|1112.2|1110.7|1112.2|1111.5|1112.1|1110.7|0
1650416720000|2022-04-20 01:05:20|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650416780000|2022-04-20 01:06:20|1112.2|1111.2|1111.8|1110.3|1112.4|1111.2|1111.8|1110.3|0
1650416790000|2022-04-20 01:06:30|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1650416820000|2022-04-20 01:07:00|1111.7|1110.7|1111.7|1110.2|1111.7|1110.7|1111.6|1110.2|0
1650416850000|2022-04-20 01:07:30|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1650416870000|2022-04-20 01:07:50|||||||||3
1650416880000|2022-04-20 01:08:00|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|4
1650416940000|2022-04-20 01:09:00|1112.2|1111.2|1112.3|1111.3|1112.3|1111.3|1112.2|1111.2|4
1650416950000|2022-04-20 01:09:10|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1650416960000|2022-04-20 01:09:20|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1650416970000|2022-04-20 01:09:30|1111.9|1111.3|1112.3|1111.7|1112.3|1111.7|1111.9|1111.3|1
1650416980000|2022-04-20 01:09:40|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|0
1650417000000|2022-04-20 01:10:00|||||||||1
1650417010000|2022-04-20 01:10:10|1112.7|1111.2|1112.4|1111.8|1112.7|1111.8|1112.4|1111.2|9
1650417050000|2022-04-20 01:10:50|1112.6|1111.6|1113.1|1112.1|1113.1|1112.1|1112.6|1111.6|1
1650417070000|2022-04-20 01:11:10|1113.3|1111.8|1112.7|1111.7|1113.3|1112.1|1112.7|1111.7|0
1650417080000|2022-04-20 01:11:20|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650417120000|2022-04-20 01:12:00|1113|1111.5|1112.8|1111.3|1113|1111.5|1112.8|1111.3|0
1650417130000|2022-04-20 01:12:10|1112.4|1111.4|1112.1|1111.5|1112.4|1111.6|1112.1|1111.4|0
1650417140000|2022-04-20 01:12:20|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|0
1650417150000|2022-04-20 01:12:30||1111.7||1111.7||1111.7||1111.7|0
1650417170000|2022-04-20 01:12:50|||||||||1
1650417180000|2022-04-20 01:13:00||1111.3||1111.3||1111.3||1111.3|0
1650417190000|2022-04-20 01:13:10|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1650417200000|2022-04-20 01:13:20|1112.5|1111.9|1112.6|1112|1112.6|1112|1112.5|1111.9|3
1650417250000|2022-04-20 01:14:10|1112.7|1112.1|1112.8|1112.2|1112.8|1112.2|1112.7|1112.1|0
1650417280000|2022-04-20 01:14:40|1112.9|1111.9|1112.7|1111.7|1112.9|1111.9|1112.7|1111.7|1
1650417290000|2022-04-20 01:14:50|1112.8|1111.8|1113.1|1111.6|1113.1|1111.8|1112.8|1111.6|0
1650417330000|2022-04-20 01:15:30|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650417390000|2022-04-20 01:16:30|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|0
1650417400000|2022-04-20 01:16:40|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1650417420000|2022-04-20 01:17:00|||||||||2
1650417430000|2022-04-20 01:17:10|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|2
1650417450000|2022-04-20 01:17:30|1112.1|1111.5|1111.8|1111.2|1112.1|1111.5|1111.8|1111.2|0
1650417570000|2022-04-20 01:19:30|1112.1|1111.5|1112.3|1111.7|1112.3|1111.7|1112|1111.1|19
1650417600000|2022-04-20 01:20:00|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1
1650417620000|2022-04-20 01:20:20|1112.6|1111.1|1112.1|1111.1|1112.6|1111.1|1112.1|1111.1|3
1650417640000|2022-04-20 01:20:40|1112|1111|1112|1111|1112|1111|1112|1111|2
1650417650000|2022-04-20 01:20:50|1112.2|1110.7|1112.1|1110.6|1112.2|1110.7|1112.1|1110.6|2
1650417700000|2022-04-20 01:21:40|1111.6||1111.6||1111.6||1111.6||0
1650417710000|2022-04-20 01:21:50|1111.9|1110.9|1111.8|1111.2|1111.9|1111.2|1111.8|1110.9|8
1650417720000|2022-04-20 01:22:00|1111.7|1111.1|1112|1110.5|1112|1111.4|1111.7|1110.3|26
1650417740000|2022-04-20 01:22:20|1111.9|1110.4|1111.7|1110.7|1111.9|1110.7|1111.7|1110.4|0
1650417750000|2022-04-20 01:22:30|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1650417760000|2022-04-20 01:22:40|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1650417770000|2022-04-20 01:22:50|1112.2|1110.7|1111.8|1111.2|1112.2|1111.2|1111.8|1110.7|4
1650417780000|2022-04-20 01:23:00|||||||||4
1650417800000|2022-04-20 01:23:20|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|9
1650417830000|2022-04-20 01:23:50|1112.5|1111|1112.7|1111.7|1112.7|1111.7|1112.3|1111|1
1650417840000|2022-04-20 01:24:00|1112.5|1111.9|1112.2|1111.6|1112.5|1111.9|1112.2|1111.5|0
1650417910000|2022-04-20 01:25:10|1112|1111.4|1112.2|1111.6|1112.2|1111.6|1112|1111.4|0
1650417930000|2022-04-20 01:25:30|1112.6|1111.1|1112.9|1111.4|1112.9|1111.4|1112.6|1111.1|0
1650417940000|2022-04-20 01:25:40|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650417950000|2022-04-20 01:25:50|1113.2|1111.7|1113|1112|1113.2|1112|1113|1111.7|0
1650417960000|2022-04-20 01:26:00|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1
1650417990000|2022-04-20 01:26:30|1112.6|1112|1113.1|1111.6|1113.1|1112|1112.6|1111.6|0
1650418040000|2022-04-20 01:27:20|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.1|1111.6|0
1650418080000|2022-04-20 01:28:00|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650418120000|2022-04-20 01:28:40|1112.9|1112.3|1113.4|1111.9|1113.4|1112.3|1112.9|1111.9|1
1650418130000|2022-04-20 01:28:50|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|0
1650418140000|2022-04-20 01:29:00|1113|1112|1113|1112|1113|1112|1113|1112|0
1650418180000|2022-04-20 01:29:40|1113.3|1111.8|1113.9|1112.4|1114|1112.6|1113.3|1111.8|0
1650418190000|2022-04-20 01:29:50|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650418260000|2022-04-20 01:31:00|1113.6|1112.1|1113.2|1112.2|1113.6|1112.4|1113.2|1112.1|0
1650418290000|2022-04-20 01:31:30|1113|1112.4|1112.9|1112.3|1113|1112.4|1112.9|1112.3|0
1650418320000|2022-04-20 01:32:00|1113.1|1112.1|1112.7|1112.1|1113.1|1112.1|1112.7|1112|3
1650418330000|2022-04-20 01:32:10|1112.9|1111.9|1112.7|1112.1|1112.9|1112.1|1112.7|1111.9|0
1650418350000|2022-04-20 01:32:30|1113|1112|1113|1112|1113|1112.2|1112.6|1112|0
1650418380000|2022-04-20 01:33:00|1112.8|1112.2|1112.7|1112.1|1112.8|1112.2|1112.7|1112.1|1
1650418420000|2022-04-20 01:33:40|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|0
1650418440000|2022-04-20 01:34:00|||||||||1
1650418450000|2022-04-20 01:34:10|1112.8|1111.3|1112.2|1110.7|1112.8|1111.3|1112.2|1110.7|2
1650418460000|2022-04-20 01:34:20|1112|1111|1112|1111|1112|1111|1112|1111|0
1650418520000|2022-04-20 01:35:20|1112.5||1112.5||1112.5||1112.5||0
1650418590000|2022-04-20 01:36:30|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650418610000|2022-04-20 01:36:50|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650418640000|2022-04-20 01:37:20|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650418750000|2022-04-20 01:39:10|1112.4|1111.4|1112.6|1111.1|1112.6|1111.4|1112.4|1111.1|0
1650418800000|2022-04-20 01:40:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1650418810000|2022-04-20 01:40:10|1112.5|1111.5|1112.6|1111.1|1112.6|1111.5|1112.5|1111.1|0
1650418860000|2022-04-20 01:41:00|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1650418880000|2022-04-20 01:41:20|||||||||1
1650418980000|2022-04-20 01:43:00|1112.1|1111.5|1112.7|1111.2|1113.5|1112.1|1112.1|1111.2|2
1650419000000|2022-04-20 01:43:20|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|0
1650419010000|2022-04-20 01:43:30|1113||1113||1113||1113||0
1650419020000|2022-04-20 01:43:40|1112.9|1111.4|1112.9|1111.4|1113|1111.5|1112.9|1111.4|0
1650419050000|2022-04-20 01:44:10|1112.4|1111.5|1113|1111.5|1113|1111.5|1112.4|1111.5|0
1650419070000|2022-04-20 01:44:30|1111.4|1110.4|1111.9|1110.4|1111.9|1110.5|1111.4|1110.3|27
1650419090000|2022-04-20 01:44:50|1111.7|1110.2|1111|1110.4|1111.7|1110.4|1111|1110.2|4
1650419130000|2022-04-20 01:45:30|1111.1|1110.5|1112|1110.5|1112|1110.5|1111.1|1110.4|2
1650419150000|2022-04-20 01:45:50|1111.4|1110.8|1111.7|1110.7|1112|1110.8|1111.4|1110.4|0
1650419190000|2022-04-20 01:46:30|1112|1110.5|1112.2|1110.7|1112.2|1110.7|1111.7|1110.5|0
1650419220000|2022-04-20 01:47:00|1112.1|1110.6|1112.4|1110.9|1112.4|1110.9|1112.1|1110.6|0
1650419250000|2022-04-20 01:47:30|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650419270000|2022-04-20 01:47:50|1112.2|1111.6|1112.7|1112.1|1113.5|1112.1|1112.2|1111.6|0
1650419290000|2022-04-20 01:48:10|1112.8|1112.2|1113.1|1111.6|1113.2|1112.2|1112.8|1111.6|0
1650419300000|2022-04-20 01:48:20|1113.4|1111.9|1113.2|1111.7|1113.5|1112|1113.2|1111.7|2
1650419310000|2022-04-20 01:48:30|1113.5|1112|1113.6|1112.1|1113.6|1112.1|1113.5|1112|0
1650419340000|2022-04-20 01:49:00|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|0
1650419400000|2022-04-20 01:50:00|||||||||1
1650419460000|2022-04-20 01:51:00|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|0
1650419490000|2022-04-20 01:51:30|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650419520000|2022-04-20 01:52:00|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650419530000|2022-04-20 01:52:10|1112|1111.4|1113.2|1111.7|1113.2|1111.7|1112|1111.4|0
1650419570000|2022-04-20 01:52:50|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650419580000|2022-04-20 01:53:00|1112.9|1111.9|1113.6|1112.1|1113.6|1112.1|1112.9|1111.9|0
1650419600000|2022-04-20 01:53:20|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650419910000|2022-04-20 01:58:30|||||||||1
1650420110000|2022-04-20 02:01:50||1112.7||1112.7||1112.7||1112.7|0
1650420140000|2022-04-20 02:02:20|1114.1|1112.6|1114.1|1113.1|1115.1|1113.8|1113.6|1112.3|9
1650420150000|2022-04-20 02:02:30|1114|1113|1114|1112.5|1114.2|1113|1114|1112.5|0
1650420160000|2022-04-20 02:02:40|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|0
1650420170000|2022-04-20 02:02:50|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1650420180000|2022-04-20 02:03:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1650420210000|2022-04-20 02:03:30|1114.1|1112.6|1114|1112.5|1114.1|1112.7|1113.7|1112.5|0
1650420240000|2022-04-20 02:04:00|1114.1|1112.6|1113.9|1112.4|1114.1|1112.6|1113.9|1112.4|0
1650420250000|2022-04-20 02:04:10|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|0
1650420260000|2022-04-20 02:04:20|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|0
1650420300000|2022-04-20 02:05:00|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|0
1650420310000|2022-04-20 02:05:10|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1650420370000|2022-04-20 02:06:10|1113.4|1112.4|1113.2|1112.2|1113.4|1112.4|1113.2|1112.2|1
1650420380000|2022-04-20 02:06:20|1113.1|1112.1|1114.1|1113.1|1114.1|1113.1|1113.1|1112.1|4
1650420390000|2022-04-20 02:06:30|1113.9|1113.3|1115.1|1113.6|1115.1|1113.9|1113.8|1112.8|3
1650420400000|2022-04-20 02:06:40|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|0
1650420410000|2022-04-20 02:06:50|1115.3|1113.8|1115.2|1113.7|1115.5|1114|1115.2|1113.7|0
1650420420000|2022-04-20 02:07:00|1115.4|1114.8|1115.6|1114.1|1116.1|1114.9|1115.4|1114.1|0
1650420460000|2022-04-20 02:07:40|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1650420470000|2022-04-20 02:07:50|1115.7|1114.7|1115.9|1114.4|1115.9|1114.7|1115.7|1114.4|0
1650420560000|2022-04-20 02:09:20|1115.6|1114.6|1115.1|1113.6|1115.6|1114.6|1115.1|1113.6|1
1650420570000|2022-04-20 02:09:30|1114.6||1114.6||1114.6||1114.6||0
1650420580000|2022-04-20 02:09:40|1114.5|1113.5|1115|1113.5|1115|1113.6|1114.5|1113.4|0
1650420610000|2022-04-20 02:10:10|1114.7|1114.1|1115.4|1113.9|1115.4|1114.1|1114.7|1113.9|0
1650420650000|2022-04-20 02:10:50|1115|1114|1115.1|1114.1|1115.1|1114.1|1115|1114|0
1650420660000|2022-04-20 02:11:00|1115|1114|1114.9|1113.4|1115.2|1114|1114.9|1113.4|1
1650420670000|2022-04-20 02:11:10|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1650420680000|2022-04-20 02:11:20|||||||||1
1650420690000|2022-04-20 02:11:30|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1650420710000|2022-04-20 02:11:50|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1650420730000|2022-04-20 02:12:10|1114.7|1113.7|1114.6|1113.6|1114.7|1113.7|1114.6|1113.6|0
1650420770000|2022-04-20 02:12:50|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|0
1650420790000|2022-04-20 02:13:10|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|0
1650420800000|2022-04-20 02:13:20|1114.3|1113.7|1114.4|1113.8|1114.4|1113.8|1114.3|1113.7|0
1650420810000|2022-04-20 02:13:30|1114.3|1113.7|1114.3|1113.7|1114.4|1113.8|1114.3|1113.7|0
1650420830000|2022-04-20 02:13:50|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|2
1650420850000|2022-04-20 02:14:10|1114.5|1113.5|1114.4|1113.4|1114.5|1113.5|1114.4|1113.4|0
1650420860000|2022-04-20 02:14:20|1113.9|1113.3|1114.4|1113.4|1114.4|1113.4|1113.9|1113.3|1
1650420870000|2022-04-20 02:14:30|1114.2|1113.6|1115.2|1113.7|1115.2|1113.8|1114.2|1113.6|0
1650420890000|2022-04-20 02:14:50|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1650420940000|2022-04-20 02:15:40|1114.9|1113.9|1115|1114|1115|1114|1114.9|1113.9|0
1650420950000|2022-04-20 02:15:50|1115.2|1113.7|1115|1114|1115.2|1114|1115|1113.7|0
1650420990000|2022-04-20 02:16:30|1115.2|1113.7|1114.6|1113.1|1115.2|1113.7|1114.6|1113.1|0
1650421000000|2022-04-20 02:16:40|1114.1|1113.3|1115|1113.5|1115|1113.7|1113.9|1113.3|0
1650421010000|2022-04-20 02:16:50|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1650421330000|2022-04-20 02:22:10|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1650421350000|2022-04-20 02:22:30|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|0
1650421360000|2022-04-20 02:22:40|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1650421390000|2022-04-20 02:23:10|1113.6|1113|1114.2|1112.7|1114.2|1113|1113.6|1112.7|0
1650421430000|2022-04-20 02:23:50|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650421450000|2022-04-20 02:24:10|1113.5|1112.5|1113.6|1112.1|1113.7|1112.5|1113.5|1112.1|0
1650421500000|2022-04-20 02:25:00|1113.4|1112.4|1113.4|1111.9|1113.6|1112.4|1113.1|1111.6|1
1650421510000|2022-04-20 02:25:10|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1650421530000|2022-04-20 02:25:30|1113.6|1112.1|1113.5|1112.5|1113.8|1113.2|1113.5|1112.1|2
1650421540000|2022-04-20 02:25:40|1113.3|1112.7|1113.9|1113.3|1114|1113.4|1113.3|1112.7|3
1650421550000|2022-04-20 02:25:50|1114|1113.4|1114.4|1113.4|1114.4|1113.6|1114|1113.3|0
1650421560000|2022-04-20 02:26:00|1114.6|1113.6|1114.7|1114.1|1114.7|1114.1|1114.5|1113.6|3
1650421570000|2022-04-20 02:26:10|1114.8|1114.2|1114.7|1113.2|1115.4|1114.5|1114.7|1113.2|6
1650421580000|2022-04-20 02:26:20|1115|1113.5|1114.9|1113.4|1115|1113.5|1114.9|1113.4|0
1650421590000|2022-04-20 02:26:30|1115|1113.5|1114.8|1113.8|1115|1113.8|1114.8|1113.5|0
1650421600000|2022-04-20 02:26:40|1114.7|1114.1|1115.2|1114.6|1115.3|1114.6|1114.7|1114.1|1
1650421610000|2022-04-20 02:26:50|1115.3|1114.7|1115.5|1114|1115.7|1115.1|1115.3|1114|6
1650421620000|2022-04-20 02:27:00|1115.6|1114.1|1115.4|1114.4|1115.6|1114.4|1115.4|1114.1|2
1650421630000|2022-04-20 02:27:10|1115.1|1114.5|1116|1114.5|1116.1|1115.2|1115.1|1114.5|7
1650421640000|2022-04-20 02:27:20|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|1115.8|1114.8|0
1650421650000|2022-04-20 02:27:30|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|0
1650421660000|2022-04-20 02:27:40|1116|1115|1116.3|1115.7|1116.3|1115.7|1115.8|1115|1
1650421670000|2022-04-20 02:27:50|1116.8|1115.8|1116.3|1114.8|1117.1|1116.5|1116.1|1114.6|8
1650421680000|2022-04-20 02:28:00|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1650421700000|2022-04-20 02:28:20|1116.1|1115.1|1116.4|1115.4|1117.1|1116.5|1116.1|1115|12
1650421710000|2022-04-20 02:28:30|1116.6|1115.1|1116.4|1114.9|1116.6|1115.1|1116.4|1114.9|0
1650421720000|2022-04-20 02:28:40|1116.3|1115.3|1116.2|1115.6|1116.3|1115.6|1116.2|1115.3|0
1650421730000|2022-04-20 02:28:50|1116.8|1115.8|1117.5|1116.5|1117.5|1116.7|1116.7|1115.7|3
1650421740000|2022-04-20 02:29:00|1116.9|1115.9|1117.3|1116.3|1117.3|1116.3|1116.9|1115.9|3
1650421750000|2022-04-20 02:29:10|1117.4|1116.4|1117.7|1116.2|1117.7|1116.4|1117.4|1116.2|1
1650421760000|2022-04-20 02:29:20|1117.5|1116.5|1117.4|1115.9|1117.6|1116.5|1117.4|1115.9|0
1650421840000|2022-04-20 02:30:40|1117.3|1115.8|1116.5|1115|1117.3|1115.8|1116.5|1115|0
1650421910000|2022-04-20 02:31:50|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|0
1650421920000|2022-04-20 02:32:00|||||||||1
1650421960000|2022-04-20 02:32:40|1116.5|1115|1116|1115|1116.5|1115.1|1116|1115|0
1650421980000|2022-04-20 02:33:00|1115.8|1115.2|1116.6|1115.1|1116.6|1115.2|1115.8|1115.1|0
1650422040000|2022-04-20 02:34:00|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1650422050000|2022-04-20 02:34:10|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|0
1650422070000|2022-04-20 02:34:30|1116.5|1115|1116.4|1114.9|1116.5|1115|1116.4|1114.9|0
1650422120000|2022-04-20 02:35:20|1115.7|1115.1|1116|1114.5|1116|1115.1|1115.6|1114.5|1
1650422130000|2022-04-20 02:35:30|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1650422150000|2022-04-20 02:35:50|1115.8|1114.3|1115.6|1114.1|1115.8|1114.3|1115.6|1114.1|0
1650422210000|2022-04-20 02:36:50|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1650422290000|2022-04-20 02:38:10|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650422370000|2022-04-20 02:39:30|1115.4|1113.9|1115.3|1113.8|1115.4|1113.9|1115.2|1113.7|0
1650422410000|2022-04-20 02:40:10|1115.2|1113.7|1114.8|1113.8|1115.2|1113.8|1114.8|1113.7|1
1650422450000|2022-04-20 02:40:50|1114.5|1113.9|1114.5|1113|1114.5|1113.9|1114.5|1113|1
1650422460000|2022-04-20 02:41:00|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1650422490000|2022-04-20 02:41:30|1114.5|1113.5|1114|1113|1114.5|1113.5|1114|1113|0
1650422500000|2022-04-20 02:41:40|1114.1|1113.1|1114.3|1112.8|1114.4|1113.1|1114.1|1112.8|0
1650422510000|2022-04-20 02:41:50|1114.2|1112.7|1114.4|1112.9|1114.4|1112.9|1114.2|1112.7|0
1650422550000|2022-04-20 02:42:30|1114.5|1113|1114.3|1113.3|1114.5|1113.3|1114.3|1113|0
1650422560000|2022-04-20 02:42:40|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650422740000|2022-04-20 02:45:40|1114.3|1113.7|1114.1|1112.6|1114.3|1113.7|1114.1|1112.6|1
1650422760000|2022-04-20 02:46:00|1114.3|1113.7|1114.4|1112.9|1114.4|1113.7|1114.3|1112.9|5
1650422820000|2022-04-20 02:47:00|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.2|1112.7|0
1650422880000|2022-04-20 02:48:00|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1650422900000|2022-04-20 02:48:20|||||||||1
1650422960000|2022-04-20 02:49:20|||||||||2
1650423020000|2022-04-20 02:50:20|1114.2|1112.7|1114.4|1112.9|1114.4|1112.9|1114.2|1112.7|0
1650423080000|2022-04-20 02:51:20|||||||||1
1650423120000|2022-04-20 02:52:00|1114.1|1113.1|1114.4|1112.9|1114.4|1113.1|1114.1|1112.9|0
1650423160000|2022-04-20 02:52:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1650423250000|2022-04-20 02:54:10|1113.6|1112.6|1113.5|1112.5|1113.6|1112.6|1113.5|1112.5|0
1650423270000|2022-04-20 02:54:30|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1650423280000|2022-04-20 02:54:40|1113.5|1112.5|1113.2|1112.6|1113.5|1112.6|1113.2|1112.5|0
1650423310000|2022-04-20 02:55:10|1113.3|1112.7|1113.7|1113.1|1113.7|1113.1|1113.3|1112.7|1
1650423320000|2022-04-20 02:55:20|1113.5|1112.9|1114.5|1113|1114.5|1113|1113.5|1112.7|0
1650423330000|2022-04-20 02:55:30|1114.3|1112.8|1114.2|1112.7|1114.3|1112.8|1114.2|1112.7|0
1650423340000|2022-04-20 02:55:40|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1650423360000|2022-04-20 02:56:00|1113.7|1113.1|1113.5|1112.5|1113.9|1113.1|1113.5|1112.5|1
1650423380000|2022-04-20 02:56:20|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1650423390000|2022-04-20 02:56:30|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1650423400000|2022-04-20 02:56:40|1112.9|1112.3|1113.4|1111.9|1113.4|1112.3|1112.9|1111.9|1
1650423420000|2022-04-20 02:57:00|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650423470000|2022-04-20 02:57:50|1113.4|1111.9|1113.1|1112.1|1113.4|1112.1|1113.1|1111.9|0
1650423480000|2022-04-20 02:58:00|1113|1112|1113.2|1111.7|1113.2|1112|1113|1111.7|0
1650423490000|2022-04-20 02:58:10|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1650423500000|2022-04-20 02:58:20|1112.7|1112.1|1113.5|1112|1113.5|1112.1|1112.7|1112|5
1650423510000|2022-04-20 02:58:30|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650423520000|2022-04-20 02:58:40|1113.3|1112.7|1113.3|1112.7|1113.5|1112.7|1113.1|1112|0
1650423530000|2022-04-20 02:58:50|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1
1650423540000|2022-04-20 02:59:00|1114|1112.5|1114.4|1112.9|1114.4|1112.9|1114|1112.5|0
1650423550000|2022-04-20 02:59:10|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1650423560000|2022-04-20 02:59:20|1113.7|1113.1|1114.1|1112.6|1114.1|1113.1|1113.7|1112.6|0
1650423570000|2022-04-20 02:59:30|1113.8|1113.2|1114.1|1112.6|1114.1|1113.2|1113.7|1112.6|0
1650423590000|2022-04-20 02:59:50|1113.7|1112.2|1114.1|1112.6|1114.1|1112.6|1113.5|1112|0
1650423610000|2022-04-20 03:00:10|1114|1112.5|1113.9|1112.4|1114|1112.5|1113.9|1112.4|0
1650423620000|2022-04-20 03:00:20|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650423640000|2022-04-20 03:00:40|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|0
1650423650000|2022-04-20 03:00:50|1113.5|1112.4|1113.3|1112.7|1113.5|1112.7|1113.3|1112.4|0
1650423660000|2022-04-20 03:01:00|1113.8|1112.3|1114.1|1112.6|1114.1|1112.6|1113.8|1112.3|0
1650423670000|2022-04-20 03:01:10|1113.8|1112.8|1113.4|1112.4|1113.8|1113|1113.2|1112.4|0
1650423680000|2022-04-20 03:01:20||1111.9||1111.9||1111.9||1111.9|0
1650423690000|2022-04-20 03:01:30|1113|1112.4|1113.5|1112|1113.5|1112.7|1113|1111.9|0
1650423700000|2022-04-20 03:01:40|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650423720000|2022-04-20 03:02:00|1113.2|1112.4|1113.4|1111.9|1113.6|1112.6|1113.2|1111.9|0
1650423740000|2022-04-20 03:02:20|1112.3|1111.7|1112.4|1111.8|1112.4|1111.8|1112.3|1111.7|2
1650423750000|2022-04-20 03:02:30|1112.5|1111.9|1113.9|1112.4|1114.1|1112.8|1112.5|1111.8|4
1650423760000|2022-04-20 03:02:40|1113.6|1112.1|1113.7|1112.2|1113.7|1112.2|1113.6|1112.1|0
1650423770000|2022-04-20 03:02:50|1113.5|1112|1113.6|1112.6|1113.6|1112.6|1113.5|1112|0
1650423780000|2022-04-20 03:03:00|1113.8|1112.1|1113.8|1112.3|1113.8|1112.3|1113.8|1112.1|0
1650423790000|2022-04-20 03:03:10|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650423820000|2022-04-20 03:03:40|1113.1|1112|1113.4|1111.9|1113.5|1112.1|1113.1|1111.9|0
1650423840000|2022-04-20 03:04:00|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1650423870000|2022-04-20 03:04:30|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650423880000|2022-04-20 03:04:40|1112.6|1111.6|1112.7|1112.1|1112.8|1112.1|1112.6|1111.6|1
1650423890000|2022-04-20 03:04:50|1113|1112.4|1113.9|1112.4|1113.9|1112.4|1113|1112|7
1650423900000|2022-04-20 03:05:00|1113.6|1112.1|1113.8|1112.3|1113.8|1112.3|1113.6|1112.1|0
1650423970000|2022-04-20 03:06:10|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650423980000|2022-04-20 03:06:20|1113.2|1112.6|1113.3|1112.3|1113.3|1112.6|1113.2|1112.3|1
1650423990000|2022-04-20 03:06:30|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1650424000000|2022-04-20 03:06:40|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650424020000|2022-04-20 03:07:00|1113.2|1111.7|1112.8|1111.8|1113.3|1111.8|1112.8|1111.5|5
1650424030000|2022-04-20 03:07:10|1113|1111.5|1112.7|1111.2|1113|1111.5|1112.7|1111.2|0
1650424040000|2022-04-20 03:07:20|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650424070000|2022-04-20 03:07:50|1112.4|1110.9|1112|1111|1112.4|1111|1112|1110.9|1
1650424080000|2022-04-20 03:08:00||1110.5||1110.5||1110.5||1110.5|1
1650424100000|2022-04-20 03:08:20|1111.7|1110.7|1111.6|1110.6|1111.7|1110.7|1111.6|1110.6|0
1650424180000|2022-04-20 03:09:40||1111||1111||1111||1111|2
1650424190000|2022-04-20 03:09:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1
1650424200000|2022-04-20 03:10:00|1111.6|1111|1111.5|1110.5|1112|1111|1111.5|1110.5|1
1650424210000|2022-04-20 03:10:10|1111.6|1110.6|1112.4|1110.9|1112.4|1110.9|1111.6|1110.6|1
1650424290000|2022-04-20 03:11:30|1112.2|1110.7|1112.1|1110.6|1112.2|1110.7|1112.1|1110.6|0
1650424300000|2022-04-20 03:11:40|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650424310000|2022-04-20 03:11:50|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|0
1650424320000|2022-04-20 03:12:00|1112.1|1110.6|1111.7|1110.7|1112.1|1110.7|1111.7|1110.6|0
1650424380000|2022-04-20 03:13:00|1112.1|1111.1|1113.1|1111.6|1113.1|1111.6|1111.9|1111.1|1
1650424390000|2022-04-20 03:13:10|1112.9|1111.4|1112.7|1111.2|1112.9|1111.4|1112.7|1111.2|1
1650424400000|2022-04-20 03:13:20|1112.3|1111.7|1112.2|1111.6|1112.8|1111.8|1112.2|1111|0
1650424410000|2022-04-20 03:13:30|1112.5|1111.9|1112.9|1111.4|1112.9|1111.9|1112.5|1111.4|0
1650424420000|2022-04-20 03:13:40|1112.3|1111.3|1112.6|1111.1|1112.6|1111.9|1112.3|1111.1|0
1650424480000|2022-04-20 03:14:40|1112.4|1111.4|1112.5|1111.5|1112.7|1111.5|1112.4|1111.2|0
1650424500000|2022-04-20 03:15:00|1112.4|1111.8|1112.7|1111.2|1113.1|1112.5|1112.4|1111.2|8
1650424510000|2022-04-20 03:15:10|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|0
1650424520000|2022-04-20 03:15:20|1112.8|1111.8|1113.1|1112.5|1113.1|1112.5|1112.6|1111.8|3
1650424540000|2022-04-20 03:15:40|1112.8|1111.8|1112.9|1111.9|1112.9|1111.9|1112.8|1111.8|3
1650424550000|2022-04-20 03:15:50|1113|1112|1112.8|1112.2|1113|1112.2|1112.8|1112|2
1650424560000|2022-04-20 03:16:00|1113.1|1112.1|1113.3|1112.3|1113.6|1112.3|1113.1|1112.1|2
1650424580000|2022-04-20 03:16:20|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650424590000|2022-04-20 03:16:30|1113.5|1112|1113.3|1112.3|1113.5|1112.3|1113.3|1112|0
1650424600000|2022-04-20 03:16:40|1113|1112.4|1113.4|1111.9|1113.4|1112.4|1113|1111.9|0
1650424650000|2022-04-20 03:17:30|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650424680000|2022-04-20 03:18:00|1113.3|1112.7|1113.8|1112.3|1114|1112.7|1113.3|1112|1
1650424710000|2022-04-20 03:18:30|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650424750000|2022-04-20 03:19:10|1113.6|1112.1|1113.5|1112|1113.6|1112.1|1113.5|1112|0
1650424760000|2022-04-20 03:19:20|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650424770000|2022-04-20 03:19:30|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650424780000|2022-04-20 03:19:40|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650424790000|2022-04-20 03:19:50|1113.5|1112|1113.7|1112.2|1113.7|1112.2|1113.5|1112|0
1650424800000|2022-04-20 03:20:00|1113.6|1112.1|1113.2|1111.7|1113.6|1112.1|1113.2|1111.7|4
1650424820000|2022-04-20 03:20:20|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650424910000|2022-04-20 03:21:50|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650424940000|2022-04-20 03:22:20|1112.7|1111.7|1113|1111.5|1113|1111.7|1112.7|1111.5|0
1650424950000|2022-04-20 03:22:30|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650425040000|2022-04-20 03:24:00|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650425060000|2022-04-20 03:24:20|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1650425090000|2022-04-20 03:24:50|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650425100000|2022-04-20 03:25:00|1111.8|1111.2|1112.5|1111|1112.5|1111.2|1111.8|1111|0
1650425140000|2022-04-20 03:25:40|1112.3|1111.3|1112.2|1111.6|1112.3|1111.6|1111.9|1111.3|3
1650425150000|2022-04-20 03:25:50|1112.6|1111.8|1112.8|1111.8|1112.8|1111.8|1112.6|1111.8|3
1650425160000|2022-04-20 03:26:00|1112.7|1112.1|1112.4|1111.4|1112.8|1112.2|1112.4|1111.4|6
1650425170000|2022-04-20 03:26:10|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650425180000|2022-04-20 03:26:20|1112.3|1111.3|1112.6|1112|1112.8|1112|1112.3|1111.1|0
1650425190000|2022-04-20 03:26:30|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|3
1650425200000|2022-04-20 03:26:40|1113|1112|1113|1112|1113|1112|1113|1112|0
1650425220000|2022-04-20 03:27:00|1112.6|1112.2|1112.8|1112.2|1113|1112.2|1112.6|1112.2|1
1650425230000|2022-04-20 03:27:10|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|0
1650425240000|2022-04-20 03:27:20|1113.1|1112.5|1113.4|1111.9|1113.4|1112.7|1113.1|1111.9|4
1650425250000|2022-04-20 03:27:30|1113.6|1112.1|1113.8|1112.3|1113.8|1112.3|1113.6|1112.1|0
1650425290000|2022-04-20 03:28:10|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650425320000|2022-04-20 03:28:40|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650425340000|2022-04-20 03:29:00|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|0
1650425360000|2022-04-20 03:29:20|||||||||4
1650425380000|2022-04-20 03:29:40|1113.3|1111.8|1113.1|1111.6|1113.3|1111.8|1113.1|1111.6|0
1650425390000|2022-04-20 03:29:50|1112.8|1111.3|1112.9|1111.4|1112.9|1111.4|1112.8|1111.3|0
1650425460000|2022-04-20 03:31:00|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650425530000|2022-04-20 03:32:10|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650425540000|2022-04-20 03:32:20|1112.3|1111.3|1112.1|1110.6|1112.4|1111.3|1111.8|1110.6|0
1650425600000|2022-04-20 03:33:20|||||||||1
1650425650000|2022-04-20 03:34:10|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|0
1650425680000|2022-04-20 03:34:40|1112.3|1110.8|1112.9|1111.4|1112.9|1111.4|1112.3|1110.8|0
1650425730000|2022-04-20 03:35:30|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1650425760000|2022-04-20 03:36:00|1112.6|1111.1|1112.6|1111.1|1112.7|1111.2|1112.6|1111.1|0
1650425800000|2022-04-20 03:36:40|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1
1650425820000|2022-04-20 03:37:00|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1650425840000|2022-04-20 03:37:20|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1
1650425850000|2022-04-20 03:37:30|||||||||1
1650425870000|2022-04-20 03:37:50|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|1
1650425880000|2022-04-20 03:38:00|||||||||1
1650425900000|2022-04-20 03:38:20|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650425910000|2022-04-20 03:38:30|1112.9|1111.4|1112.6|1111.1|1112.9|1111.4|1112.6|1111.1|0
1650425940000|2022-04-20 03:39:00|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650425950000|2022-04-20 03:39:10|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1650426000000|2022-04-20 03:40:00|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650426030000|2022-04-20 03:40:30|1112|1111.4|1111.8|1111.2|1112|1111.4|1111.8|1111.2|0
1650426040000|2022-04-20 03:40:40|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650426060000|2022-04-20 03:41:00|1112.3|1111.3|1112.5|1111.5|1112.5|1111.5|1112.3|1111.3|0
1650426070000|2022-04-20 03:41:10|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650426090000|2022-04-20 03:41:30|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650426130000|2022-04-20 03:42:10|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650426240000|2022-04-20 03:44:00|1112.9|1111.4|1113|1111.5|1113|1111.5|1112.9|1111.4|1
1650426250000|2022-04-20 03:44:10|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1650426300000|2022-04-20 03:45:00|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650426420000|2022-04-20 03:47:00|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650426450000|2022-04-20 03:47:30|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650426460000|2022-04-20 03:47:40|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1650426490000|2022-04-20 03:48:10|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650426500000|2022-04-20 03:48:20|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650426510000|2022-04-20 03:48:30|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650426530000|2022-04-20 03:48:50|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650426550000|2022-04-20 03:49:10|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650426570000|2022-04-20 03:49:30|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650426580000|2022-04-20 03:49:40|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|0
1650426590000|2022-04-20 03:49:50|||||||||1
1650426610000|2022-04-20 03:50:10|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1
1650426820000|2022-04-20 03:53:40|1113|1112|1113.2|1111.7|1113.4|1112|1113|1111.7|0
1650426830000|2022-04-20 03:53:50|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1
1650426860000|2022-04-20 03:54:20|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650426870000|2022-04-20 03:54:30|1113.3|1111.8|1113.4|1111.9|1113.4|1111.9|1113.3|1111.8|0
1650426930000|2022-04-20 03:55:30|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650426940000|2022-04-20 03:55:40|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650426950000|2022-04-20 03:55:50|1113.1|1112.1|1113.2|1111.7|1113.2|1112.1|1113.1|1111.7|1
1650426970000|2022-04-20 03:56:10|1113|1112|1113|1112|1113|1112|1113|1112|0
1650427010000|2022-04-20 03:56:50|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1650427200000|2022-04-20 04:00:00|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650427210000|2022-04-20 04:00:10|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650427220000|2022-04-20 04:00:20|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650427230000|2022-04-20 04:00:30|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650427240000|2022-04-20 04:00:40|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650427260000|2022-04-20 04:01:00|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650427510000|2022-04-20 04:05:10|1113|1111.5|1113|1111.5|1113.1|1111.6|1113|1111.5|0
1650427580000|2022-04-20 04:06:20|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1650427670000|2022-04-20 04:07:50|1112.4|1111.8|1112.6|1111.1|1113|1111.8|1112.4|1111.1|0
1650427750000|2022-04-20 04:09:10|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1650427810000|2022-04-20 04:10:10|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650427820000|2022-04-20 04:10:20|||||||||1
1650427890000|2022-04-20 04:11:30|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1650427950000|2022-04-20 04:12:30|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|0
1650427960000|2022-04-20 04:12:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650428100000|2022-04-20 04:15:00|1112.3|1110.8|1112.4|1110.9|1112.4|1110.9|1112.3|1110.8|0
1650428110000|2022-04-20 04:15:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650428190000|2022-04-20 04:16:30|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650428310000|2022-04-20 04:18:30|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650428320000|2022-04-20 04:18:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650428350000|2022-04-20 04:19:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650428360000|2022-04-20 04:19:20|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650428390000|2022-04-20 04:19:50|1111.9|1110.9|1112|1110.5|1112.1|1110.9|1111.9|1110.5|0
1650428400000|2022-04-20 04:20:00|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650428420000|2022-04-20 04:20:20|1112.3|1110.8|1112.1|1110.6|1112.3|1110.8|1112.1|1110.6|0
1650428430000|2022-04-20 04:20:30|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|0
1650428440000|2022-04-20 04:20:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650428460000|2022-04-20 04:21:00|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1650428490000|2022-04-20 04:21:30|1111.7|1110.7|1112|1110.5|1112|1110.7|1111.7|1110.5|0
1650428730000|2022-04-20 04:25:30|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1650428890000|2022-04-20 04:28:10|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1650429030000|2022-04-20 04:30:30|1112.1|1111.1|1113.2|1112.6|1113.3|1112.6|1112.1|1111.1|4
1650429040000|2022-04-20 04:30:40|1113.1|1111.6|1113.1|1111.6|1113.3|1112|1113|1111.6|6
1650429050000|2022-04-20 04:30:50|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650429070000|2022-04-20 04:31:10|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|0
1650429130000|2022-04-20 04:32:10|1112.2||1112.2||1112.2||1112.2||0
1650429160000|2022-04-20 04:32:40|1112.4|1111.4|1112.9|1111.9|1112.9|1111.9|1112.4|1111.4|2
1650429170000|2022-04-20 04:32:50|1113|1112|1113.4|1111.9|1113.4|1112.2|1112.8|1111.8|4
1650429250000|2022-04-20 04:34:10|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1650429290000|2022-04-20 04:34:50|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|0
1650429410000|2022-04-20 04:36:50|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|0
1650429420000|2022-04-20 04:37:00|1113.5|1112.5|1113.4|1111.9|1113.5|1112.5|1113.1|1111.9|3
1650429470000|2022-04-20 04:37:50|1113.5|1112|1113.4|1111.9|1113.5|1112|1113.4|1111.9|0
1650429510000|2022-04-20 04:38:30|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1650429520000|2022-04-20 04:38:40|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|2
1650429540000|2022-04-20 04:39:00|1113.8|1112.6|1114.1|1112.6|1114.1|1112.6|1113.8|1112.6|3
1650429560000|2022-04-20 04:39:20|1113.7|1113.1|1114.3|1113.3|1114.3|1113.3|1113.7|1113.1|1
1650429590000|2022-04-20 04:39:50|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|2
1650429610000|2022-04-20 04:40:10|1114.3|1113.7|1115|1114|1115.1|1114|1114.3|1113.6|0
1650429620000|2022-04-20 04:40:20|1114.9|1114.3|1114.9|1114.3|1115.1|1114.5|1114.9|1114.3|0
1650429700000|2022-04-20 04:41:40|1115.1|1114.5|1115.2|1114.6|1115.2|1114.6|1115.1|1114.5|0
1650429800000|2022-04-20 04:43:20|1114.7|1113.7|1114.6|1113.6|1114.7|1113.7|1114.5|1113.5|1
1650429820000|2022-04-20 04:43:40|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|0
1650429850000|2022-04-20 04:44:10|1114.5|1113.5|1114.3|1113.3|1114.5|1113.5|1114.3|1113.3|0
1650429940000|2022-04-20 04:45:40|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650429950000|2022-04-20 04:45:50|1114|1113.4|1114.7|1113.7|1115|1113.7|1114|1113.4|0
1650429970000|2022-04-20 04:46:10|1114.6|1114|1115.5|1114|1115.8|1114.3|1114.6|1114|1
1650430060000|2022-04-20 04:47:40|1115.2|1114.2|1114.8|1114.2|1115.2|1114.5|1114.8|1114.2|0
1650430070000|2022-04-20 04:47:50|1114.7|1114.1|1114.9|1113.9|1114.9|1114.1|1114.7|1113.9|0
1650430140000|2022-04-20 04:49:00|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1650430180000|2022-04-20 04:49:40|1114.4|1113.8|1114.4|1113.4|1114.4|1113.8|1114.4|1113.4|0
1650430190000|2022-04-20 04:49:50|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650430230000|2022-04-20 04:50:30|1114.2|1113.2|1114.3|1112.8|1114.3|1113.2|1114.2|1112.8|0
1650430240000|2022-04-20 04:50:40|1114|1113|1113.9|1112.9|1114|1113|1113.9|1112.9|0
1650430280000|2022-04-20 04:51:20|1113.3|1112.7|1113.9|1112.9|1113.9|1112.9|1113.3|1112.7|0
1650430300000|2022-04-20 04:51:40|1114.4||1114.4||1114.4||1114.4||0
1650430410000|2022-04-20 04:53:30|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650430430000|2022-04-20 04:53:50|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1650430490000|2022-04-20 04:54:50|1114.8|1113.3|1114.6|1113.6|1114.8|1113.6|1114.6|1113.3|0
1650430500000|2022-04-20 04:55:00|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1650430510000|2022-04-20 04:55:10|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1650430580000|2022-04-20 04:56:20|1115|1113.5|1115.3|1113.8|1115.3|1113.8|1115|1113.5|0
1650430650000|2022-04-20 04:57:30|1115.4|1113.9|1115.3|1113.8|1115.4|1113.9|1115.3|1113.8|0
1650430710000|2022-04-20 04:58:30|1115.4|1113.9|1115.1|1113.6|1115.4|1113.9|1115.1|1113.6|1
1650430720000|2022-04-20 04:58:40|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1650430740000|2022-04-20 04:59:00|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1650430750000|2022-04-20 04:59:10|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1650430800000|2022-04-20 05:00:00|1115.1|1113.6|1115.4|1113.9|1115.5|1114|1115.1|1113.6|0
1650430860000|2022-04-20 05:01:00|1115.2|1113.7|1115.1|1113.6|1115.2|1113.7|1115.1|1113.6|0
1650430880000|2022-04-20 05:01:20|1115.3|1113.8|1115.2|1113.7|1115.3|1113.8|1115.2|1113.7|0
1650430890000|2022-04-20 05:01:30|1115.1|1113.6|1115.1|1113.6|1115.3|1113.8|1115.1|1113.6|0
1650430900000|2022-04-20 05:01:40|1115.3|1113.8|1115.1|1113.6|1115.3|1113.8|1115.1|1113.6|0
1650431000000|2022-04-20 05:03:20|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1650431010000|2022-04-20 05:03:30|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1650431030000|2022-04-20 05:03:50|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1650431050000|2022-04-20 05:04:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1650431070000|2022-04-20 05:04:30|1114.4|1113.4|1114.1|1113.5|1114.4|1113.5|1114.1|1113.4|0
1650431100000|2022-04-20 05:05:00|1114.5|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1113|0
1650431150000|2022-04-20 05:05:50|1114.4|1113.4|1114.8|1113.8|1114.8|1113.8|1114.4|1113.4|1
1650431180000|2022-04-20 05:06:20|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1650431230000|2022-04-20 05:07:10|1114.8|1113.8|1115|1113.5|1115|1113.8|1114.8|1113.5|0
1650431240000|2022-04-20 05:07:20|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1650431330000|2022-04-20 05:08:50|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1650431370000|2022-04-20 05:09:30|1114.6|1113.6|1115.1|1113.6|1115.1|1113.6|1114.6|1113.6|0
1650431390000|2022-04-20 05:09:50|1115.2|1113.7|1115.4|1113.9|1115.4|1113.9|1115.2|1113.7|0
1650431490000|2022-04-20 05:11:30|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1650431520000|2022-04-20 05:12:00|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|0
1650431560000|2022-04-20 05:12:40|1114.8|1114.2|1115.3|1113.8|1115.3|1114.2|1114.8|1113.8|0
1650431580000|2022-04-20 05:13:00|1114.9|1113.9|1114.7|1114.1|1114.9|1114.1|1114.7|1113.9|0
1650431590000|2022-04-20 05:13:10|1115.2|1113.7|1115.4|1113.9|1115.4|1113.9|1115.2|1113.7|0
1650431620000|2022-04-20 05:13:40|1115.5|1114|1115.3|1114.3|1115.5|1114.3|1115.3|1114|0
1650431700000|2022-04-20 05:15:00|1114.9||1114.9||1114.9||1114.9||0
1650431720000|2022-04-20 05:15:20|1115.3|1114.7|1115.3|1114.3|1115.3|1114.7|1115.3|1114.3|4
1650431780000|2022-04-20 05:16:20|1115.8|1114.8|1115.8|1114.8|1115.9|1114.8|1115.7|1114.4|2
1650431790000|2022-04-20 05:16:30|||||||||1
1650431800000|2022-04-20 05:16:40|1115.6|1115|1115.4|1114.8|1115.8|1115|1115.4|1114.8|0
1650431840000|2022-04-20 05:17:20|1115.5|1114|1115.1|1114.1|1115.5|1114.3|1114.9|1114|1
1650431920000|2022-04-20 05:18:40|1114.9|1114.3|1114.8|1114.2|1114.9|1114.3|1114.8|1114.2|0
1650431940000|2022-04-20 05:19:00|1114.7|1114.1|1114.9|1113.9|1114.9|1114.1|1114.7|1113.9|1
1650431950000|2022-04-20 05:19:10|1114.7|1114.1|1114.6|1114|1114.7|1114.1|1114.6|1114|5
1650432000000|2022-04-20 05:20:00|1114.3|1113.1|1114.3|1112.8|1114.4|1113.5|1114.1|1112.8|0
1650432040000|2022-04-20 05:20:40||1113.7||1113.7||1113.7||1113.7|2
1650432070000|2022-04-20 05:21:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1650432080000|2022-04-20 05:21:20|1114.3|1113.7|1115.3|1113.8|1115.3|1113.9|1114.3|1113.7|2
1650432100000|2022-04-20 05:21:40|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1650432110000|2022-04-20 05:21:50|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1650432120000|2022-04-20 05:22:00|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650432130000|2022-04-20 05:22:10|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|0
1650432250000|2022-04-20 05:24:10|1114.9|1113.9|1115.3|1113.8|1115.4|1114.2|1114.9|1113.8|3
1650432280000|2022-04-20 05:24:40|1115.4|1113.9|1115.3|1114.3|1115.5|1114.3|1115.2|1113.8|0
1650432290000|2022-04-20 05:24:50|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|0
1650432300000|2022-04-20 05:25:00|1115.3|1114.3|1115.2|1114.2|1115.3|1114.3|1115.2|1114.2|0
1650432400000|2022-04-20 05:26:40|1114.9|1114.3|1114.8|1114.2|1114.9|1114.3|1114.8|1114.2|0
1650432420000|2022-04-20 05:27:00|1115|1114|1115|1114|1115|1114|1115|1114|0
1650432430000|2022-04-20 05:27:10|1114.8|1114.2|1114.7|1114.1|1114.8|1114.2|1114.7|1114.1|0
1650432440000|2022-04-20 05:27:20|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|0
1650432450000|2022-04-20 05:27:30|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|0
1650432480000|2022-04-20 05:28:00|1114.6|1114|1114.7|1114.1|1114.7|1114.1|1114.6|1114|1
1650432540000|2022-04-20 05:29:00|1114.8|1114.2|1115.4|1113.9|1115.4|1114.2|1114.8|1113.9|1
1650432600000|2022-04-20 05:30:00|1115.2|1114.2|1115.5|1114|1115.5|1114.2|1115.2|1113.9|0
1650432640000|2022-04-20 05:30:40|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650432700000|2022-04-20 05:31:40|1115.1|1114.1|1114.9|1114.3|1115.1|1114.3|1114.9|1113.9|0
1650432770000|2022-04-20 05:32:50|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|0
1650432780000|2022-04-20 05:33:00|1114.3|1113.8|1114.4|1113.4|1114.4|1113.8|1114.3|1113.4|1
1650432790000|2022-04-20 05:33:10|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|0
1650432800000|2022-04-20 05:33:20|1113.9|1113.3|1114.6|1113.1|1114.6|1113.3|1113.9|1113.1|0
1650432810000|2022-04-20 05:33:30|1114.5|1113|1114.3|1113.3|1114.6|1113.3|1114.3|1113|0
1650432820000|2022-04-20 05:33:40|1113.9||1113.9||1113.9||1113.9||0
1650432860000|2022-04-20 05:34:20|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1
1650432880000|2022-04-20 05:34:40|1114.4||1114.4||1114.4||1114.4||0
1650432920000|2022-04-20 05:35:20|1114.6|1114|1114.4|1113.8|1114.6|1114|1114.4|1113.8|0
1650432980000|2022-04-20 05:36:20|1115.1|1113.6|1115.3|1113.8|1115.3|1113.8|1115.1|1113.6|0
1650433050000|2022-04-20 05:37:30|1114.8||1114.8||1114.8||1114.8||0
1650433060000|2022-04-20 05:37:40|1114.6|1114|1114.9|1113.4|1114.9|1114|1114.4|1113.4|0
1650433070000|2022-04-20 05:37:50|1115.1|1113.6|1115.6|1114.1|1115.6|1114.1|1115.1|1113.6|4
1650433160000|2022-04-20 05:39:20|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|0
1650433190000|2022-04-20 05:39:50|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650433200000|2022-04-20 05:40:00|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|0
1650433240000|2022-04-20 05:40:40|1115.5|1114|1115.1|1114.1|1115.5|1114.1|1115.1|1114|0
1650433270000|2022-04-20 05:41:10|1115.5|1114|1115.8|1114.3|1115.8|1114.3|1115.5|1114|0
1650433360000|2022-04-20 05:42:40|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|0
1650433420000|2022-04-20 05:43:40|1115.1||1115.1||1115.1||1115.1||0
1650433490000|2022-04-20 05:44:50|1115|1114|1115|1114|1115|1114|1115|1114|0
1650433500000|2022-04-20 05:45:00|1114.8|1114.2|1114.7|1114.1|1114.8|1114.2|1114.7|1114.1|0
1650433520000|2022-04-20 05:45:20|1114.6|1114|1115.4|1113.9|1115.4|1114|1114.6|1113.9|1
1650433530000|2022-04-20 05:45:30|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650433540000|2022-04-20 05:45:40|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650433610000|2022-04-20 05:46:50|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650433680000|2022-04-20 05:48:00|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650433720000|2022-04-20 05:48:40|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650433750000|2022-04-20 05:49:10|1115.4|1113.9|1115.5|1114|1115.5|1114|1115.4|1113.9|0
1650433770000|2022-04-20 05:49:30|1115.4|1113.9|1115.5|1114|1115.5|1114|1115.4|1113.9|0
1650433780000|2022-04-20 05:49:40|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650433800000|2022-04-20 05:50:00|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650433860000|2022-04-20 05:51:00|1115.8|1114.3|1116.1|1114.6|1116.1|1114.6|1115.8|1114.3|2
1650433880000|2022-04-20 05:51:20|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1
1650433910000|2022-04-20 05:51:50|1116.3|1115.3|1116.5|1115|1116.5|1115.3|1116.3|1115|4
1650433920000|2022-04-20 05:52:00|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1650433930000|2022-04-20 05:52:10|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|4
1650433940000|2022-04-20 05:52:20|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|5
1650433950000|2022-04-20 05:52:30|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|0
1650433960000|2022-04-20 05:52:40|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|3
1650433970000|2022-04-20 05:52:50|||||||||1
1650433980000|2022-04-20 05:53:00|1117.2|1115.7|1117.4|1115.9|1117.4|1115.9|1117.2|1115.7|4
1650434000000|2022-04-20 05:53:20||1116.4||1116.4||1116.4||1116.4|1
1650434010000|2022-04-20 05:53:30|1117.8|1116.3|1117.5|1116.5|1117.8|1116.5|1117.4|1116.1|1
1650434040000|2022-04-20 05:54:00|1117.8|1116.3|1117.9|1116.4|1118|1116.5|1117.8|1116.3|1
1650434050000|2022-04-20 05:54:10|1117.8|1116.8|1117.5|1116|1117.8|1116.8|1117.5|1116|9
1650434060000|2022-04-20 05:54:20|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1650434090000|2022-04-20 05:54:50|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1650434110000|2022-04-20 05:55:10|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1650434130000|2022-04-20 05:55:30|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1650434140000|2022-04-20 05:55:40|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|0
1650434150000|2022-04-20 05:55:50|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|2
1650434170000|2022-04-20 05:56:10|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1650434210000|2022-04-20 05:56:50|1117.5|1116|1117.4|1115.9|1117.5|1116|1117.4|1115.9|6
1650434220000|2022-04-20 05:57:00|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|5
1650434240000|2022-04-20 05:57:20|1117.6|1116.1|1117.7|1116.2|1117.7|1116.2|1117.6|1116.1|0
1650434250000|2022-04-20 05:57:30|1117.3|1116.3|1117.3|1115.8|1117.3|1116.3|1117.3|1115.8|0
1650434260000|2022-04-20 05:57:40|||||||||1
1650434270000|2022-04-20 05:57:50|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1
1650434280000|2022-04-20 05:58:00|1117.5|1116|1117.5|1116|1117.5|1116.3|1117.3|1116|0
1650434290000|2022-04-20 05:58:10|1117.7|1116.2|1117.3|1116.3|1117.7|1116.3|1117.3|1116.2|1
1650434310000|2022-04-20 05:58:30|1117.7|1116.2|1117.8|1116.3|1117.8|1116.3|1117.7|1116.2|6
1650434320000|2022-04-20 05:58:40|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|0
1650434340000|2022-04-20 05:59:00|1117.4|1116.4|1117.7|1116.2|1117.7|1116.4|1117.4|1116.2|0
1650434350000|2022-04-20 05:59:10|||||||||1
1650434370000|2022-04-20 05:59:30|1117.5|1116|1117.5|1116|1117.7|1116.2|1117.5|1116|1
1650434380000|2022-04-20 05:59:40|1117.6|1116.1|1117.7|1116.2|1117.7|1116.2|1117.6|1116.1|0
1650434390000|2022-04-20 05:59:50|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1650434400000|2022-04-20 06:00:00|1117.3|1116.3|1117.7|1116.2|1117.7|1116.3|1117.3|1116.2|0
1650434410000|2022-04-20 06:00:10|1117.6|1116.1|1117.3|1115.8|1117.7|1116.2|1117.2|1115.8|0
1650434420000|2022-04-20 06:00:20|1117.4|1115.9|1117.3|1115.8|1117.5|1116|1117|1115.8|5
1650434430000|2022-04-20 06:00:30|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|5
1650434440000|2022-04-20 06:00:40|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1650434450000|2022-04-20 06:00:50|1117|1116|1116.4|1114.9|1117.3|1116|1116.4|1114.9|3
1650434460000|2022-04-20 06:01:00|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1
1650434470000|2022-04-20 06:01:10|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.2|1114.7|1
1650434490000|2022-04-20 06:01:30|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|2
1650434500000|2022-04-20 06:01:40|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1650434510000|2022-04-20 06:01:50|1116.9|1115.4|1117|1115.5|1117|1115.5|1116.8|1115.3|2
1650434520000|2022-04-20 06:02:00|1116.7|1115.7|1116.8|1115.3|1116.8|1115.7|1116.7|1115.3|0
1650434530000|2022-04-20 06:02:10|1117|1115.5|1117.3|1115.8|1117.3|1115.8|1117|1115.5|3
1650434540000|2022-04-20 06:02:20|1117.2|1115.7|1117|1115.5|1117.2|1115.7|1117|1115.5|0
1650434550000|2022-04-20 06:02:30|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1
1650434560000|2022-04-20 06:02:40|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1650434570000|2022-04-20 06:02:50|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|3
1650434580000|2022-04-20 06:03:00|1117|1115.5|1116.9|1115.4|1117|1115.5|1116.9|1115.4|0
1650434590000|2022-04-20 06:03:10|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|5
1650434600000|2022-04-20 06:03:20|1117.1|1115.6|1117.2|1115.7|1117.2|1116.2|1117.1|1115.6|3
1650434620000|2022-04-20 06:03:40|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1650434630000|2022-04-20 06:03:50|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1650434660000|2022-04-20 06:04:20|1117.1|1115.6|1117.1|1115.6|1117.2|1115.7|1117|1115.5|0
1650434670000|2022-04-20 06:04:30|1116.9|1115.4|1116.5|1115.5|1117|1115.5|1116.5|1115.4|0
1650434680000|2022-04-20 06:04:40|1116.8|1115.3|1116|1114.5|1116.8|1115.3|1116|1114.5|0
1650434750000|2022-04-20 06:05:50|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|0
1650434770000|2022-04-20 06:06:10|1115.6|1115|1115.9|1114.9|1116.4|1115|1115.6|1114.9|0
1650434780000|2022-04-20 06:06:20|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|0
1650434790000|2022-04-20 06:06:30|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|0
1650434800000|2022-04-20 06:06:40|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1650434810000|2022-04-20 06:06:50|1116.4|1114.9|1116.5|1115|1116.5|1115|1116.4|1114.9|0
1650434820000|2022-04-20 06:07:00|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1650434840000|2022-04-20 06:07:20|1116.2|1115.2|1116.3|1114.8|1116.3|1115.2|1116.2|1114.8|0
1650434860000|2022-04-20 06:07:40|1116|1115|1116|1115|1116|1115|1116|1115|0
1650434880000|2022-04-20 06:08:00|1116.2|1115.2|1116.5|1115|1116.5|1115.2|1116.2|1115|0
1650434910000|2022-04-20 06:08:30|1116.1|1115.5|1116.4|1114.9|1116.4|1115.5|1116.1|1114.9|0
1650434940000|2022-04-20 06:09:00|1116.5|1115|1116.3|1114.8|1116.5|1115|1116.3|1114.8|0
1650435000000|2022-04-20 06:10:00|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|0
1650435090000|2022-04-20 06:11:30|1115.7|1115.1|1115.2|1114.2|1115.7|1115.1|1115.2|1114.2|0
1650435100000|2022-04-20 06:11:40|1114.8|1113.5|1115|1113.5|1115|1113.5|1114.8|1113.5|0
1650435150000|2022-04-20 06:12:30|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1650435160000|2022-04-20 06:12:40|1114.7|1113.2|1114.8|1113.3|1115.2|1113.7|1114|1113.2|3
1650435180000|2022-04-20 06:13:00|1114.9|1113.9|1114.8|1113.3|1114.9|1113.9|1114.8|1113.3|0
1650435200000|2022-04-20 06:13:20|1114.5|1113.5|1115|1113.5|1115|1113.5|1114.5|1113.5|0
1650435230000|2022-04-20 06:13:50|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|1114.9|1113.9|0
1650435260000|2022-04-20 06:14:20|1115|1113.4|1114.9|1113.4|1115|1113.5|1114.9|1113.4|0
1650435270000|2022-04-20 06:14:30|1115|1113.5|1115|1113.5|1115|1113.5|1114.9|1113.4|0
1650435280000|2022-04-20 06:14:40|1114.8|1113.8|1115.1|1113.6|1115.1|1113.9|1114.8|1113.6|0
1650435300000|2022-04-20 06:15:00|1115|1113.5|1115|1113.5|1115.4|1113.9|1115|1113.5|0
1650435330000|2022-04-20 06:15:30|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1650435350000|2022-04-20 06:15:50|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1650435360000|2022-04-20 06:16:00|1114.9|1113.4|1114.3|1113.3|1115|1113.5|1114.3|1113.3|0
1650435380000|2022-04-20 06:16:20|1114.2|1113.2|1114|1113.4|1114.2|1113.4|1114|1113.2|0
1650435420000|2022-04-20 06:17:00|1114.1|1113.5|1114.4|1113.4|1114.4|1113.5|1114.1|1113.4|2
1650435480000|2022-04-20 06:18:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1650435520000|2022-04-20 06:18:40|1114.1|1113.5|1114|1112.5|1114.2|1113.5|1113.9|1112.5|1
1650435590000|2022-04-20 06:19:50|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|0
1650435600000|2022-04-20 06:20:00|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|0
1650435610000|2022-04-20 06:20:10|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1650435630000|2022-04-20 06:20:30|1113.7|1112.2|1113.2|1112.6|1113.7|1112.7|1113.2|1112.2|4
1650435640000|2022-04-20 06:20:40|1113.4|1112.4|1113.4|1112.4|1113.7|1112.5|1113.1|1112|5
1650435650000|2022-04-20 06:20:50||1111.9||1111.9||1111.9||1111.9|0
1650435690000|2022-04-20 06:21:30|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1650435720000|2022-04-20 06:22:00|1113.7|1112.3|1113.7|1112.2|1113.7|1112.3|1113.7|1112.2|0
1650435740000|2022-04-20 06:22:20|1113|1112.4|1113.8|1112.3|1113.8|1112.4|1113|1112.3|1
1650435750000|2022-04-20 06:22:30|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|0
1650435760000|2022-04-20 06:22:40|1113.7|1112.7|1113.8|1112.8|1113.8|1112.9|1113.5|1112.7|0
1650435780000|2022-04-20 06:23:00|1113.5|1112.3|1113.5|1112|1113.8|1112.5|1113.5|1112|1
1650435800000|2022-04-20 06:23:20|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650435820000|2022-04-20 06:23:40|1112.8|1112.2|1113.5|1112|1113.5|1112.2|1112.8|1112|0
1650435870000|2022-04-20 06:24:30|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1650435880000|2022-04-20 06:24:40|1112.8|1112.2|1112.8|1111.8|1112.8|1112.2|1112.8|1111.8|0
1650435890000|2022-04-20 06:24:50|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1650435900000|2022-04-20 06:25:00|1112.7|1112.1|1112.8|1112.2|1112.9|1112.2|1112.7|1111.9|0
1650435920000|2022-04-20 06:25:20|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|2
1650435930000|2022-04-20 06:25:30|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650435940000|2022-04-20 06:25:40|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1650435960000|2022-04-20 06:26:00|1112.5|1111.9|1112.8|1111.8|1112.8|1111.9|1112.5|1111.8|1
1650435980000|2022-04-20 06:26:20|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|1112.9|1111.9|0
1650435990000|2022-04-20 06:26:30|1112.8|1111.8|1113.7|1112.2|1113.7|1112.2|1112.8|1111.8|1
1650436010000|2022-04-20 06:26:50|1113.1|1111.6|1113.7|1112.2|1113.7|1112.2|1112.8|1111.6|3
1650436080000|2022-04-20 06:28:00|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1650436100000|2022-04-20 06:28:20|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|0
1650436110000|2022-04-20 06:28:30|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|0
1650436120000|2022-04-20 06:28:40|1114.3|1113.3|1114.4|1112.9|1114.5|1113.3|1114.3|1112.9|1
1650436130000|2022-04-20 06:28:50|||||||||1
1650436190000|2022-04-20 06:29:50|1114.5|1113|1113.9|1112.9|1114.5|1113.2|1113.9|1112.9|0
1650436200000|2022-04-20 06:30:00|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1650436210000|2022-04-20 06:30:10|1114.1|1113.1|1114.2|1113.2|1114.2|1113.2|1114.1|1113.1|0
1650436230000|2022-04-20 06:30:30|1114.1|1113.5|1114.4|1113.4|1114.4|1113.5|1114.1|1113.4|0
1650436240000|2022-04-20 06:30:40|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1650436260000|2022-04-20 06:31:00|1114.1|1113.5|1114.3|1113.7|1114.3|1113.7|1114.1|1113.5|0
1650436270000|2022-04-20 06:31:10|1114.2|1113.6|1114.2|1113.6|1114.4|1113.6|1114.2|1113.4|0
1650436280000|2022-04-20 06:31:20|1114.1|1113.5|1114.1|1113.1|1114.3|1113.5|1113.9|1112.8|1
1650436290000|2022-04-20 06:31:30|1114.3|1113.3|1114.4|1112.9|1114.4|1113.3|1114.3|1112.9|0
1650436390000|2022-04-20 06:33:10|1114.2|1113.2|1114.3|1113.3|1114.3|1113.3|1114.2|1113.2|0
1650436400000|2022-04-20 06:33:20|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|1114.2|1113.2|0
1650436420000|2022-04-20 06:33:40|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1650436430000|2022-04-20 06:33:50|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1
1650436440000|2022-04-20 06:34:00|1114.7|1113.2|1115.4|1113.9|1115.4|1113.9|1114.7|1113.2|3
1650436470000|2022-04-20 06:34:30|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1650436480000|2022-04-20 06:34:40|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1650436500000|2022-04-20 06:35:00|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650436510000|2022-04-20 06:35:10|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1650436520000|2022-04-20 06:35:20|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|0
1650436530000|2022-04-20 06:35:30|1115.4|1113.9|1115.7|1114.2|1115.7|1114.2|1115.4|1113.9|4
1650436540000|2022-04-20 06:35:40|1115.5|1114|1115.8|1114.3|1115.8|1114.3|1115.5|1114|0
1650436550000|2022-04-20 06:35:50|1115.2|1114.2|1115.3|1113.8|1115.3|1114.2|1115.2|1113.8|5
1650436560000|2022-04-20 06:36:00|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650436580000|2022-04-20 06:36:20|1115.4|1113.9|1115.5|1114|1115.5|1114|1115.4|1113.9|0
1650436620000|2022-04-20 06:37:00|1115.4|1113.9|1115.3|1113.8|1115.4|1113.9|1115.3|1113.8|0
1650436640000|2022-04-20 06:37:20|1116|1114.7|1116|1114.5|1116|1114.7|1116|1114.5|0
1650436670000|2022-04-20 06:37:50|1115.9|1114.9|1116.7|1115.2|1116.7|1115.2|1115.7|1114.9|0
1650436680000|2022-04-20 06:38:00|1116.6|1115.1|1115.8|1114.8|1116.6|1115.1|1115.8|1114.8|0
1650436690000|2022-04-20 06:38:10|1115.9|1114.9|1115.8|1114.3|1116.2|1114.9|1115.8|1114.3|0
1650436710000|2022-04-20 06:38:30|1115.9|1114.4|1116.1|1114.6|1116.1|1114.6|1115.9|1114.4|1
1650436740000|2022-04-20 06:39:00|1116.3|1114.8|1116.2|1114.7|1116.3|1114.8|1116.2|1114.7|0
1650436760000|2022-04-20 06:39:20|1116.3|1114.8|1116.2|1114.7|1116.3|1114.8|1116.1|1114.6|0
1650436880000|2022-04-20 06:41:20|1115.9|1114.9|1115.5|1114|1115.9|1114.9|1115.5|1114|1
1650436910000|2022-04-20 06:41:50|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650436920000|2022-04-20 06:42:00|1115.9|1114.4|1116|1114.5|1116.1|1114.6|1115.9|1114.4|1
1650436930000|2022-04-20 06:42:10|1115.8|1114.3|1115.8|1114.3|1115.9|1114.4|1115.8|1114.3|0
1650436950000|2022-04-20 06:42:30|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1650436990000|2022-04-20 06:43:10|||||||||1
1650437000000|2022-04-20 06:43:20|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1650437030000|2022-04-20 06:43:50|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1650437040000|2022-04-20 06:44:00|1115.6|1114.1|1115.5|1114|1115.6|1114.1|1115.5|1114|0
1650437060000|2022-04-20 06:44:20|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1
1650437090000|2022-04-20 06:44:50|1115.5|1114|1115.6|1114.1|1115.6|1114.1|1115.5|1114|0
1650437110000|2022-04-20 06:45:10|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650437120000|2022-04-20 06:45:20|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1650437220000|2022-04-20 06:47:00|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1650437250000|2022-04-20 06:47:30|1115.4|1113.9|1115.2|1114.2|1115.4|1114.2|1115.2|1113.9|0
1650437260000|2022-04-20 06:47:40|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1650437270000|2022-04-20 06:47:50|1115.2|1113.7|1115|1113.5|1115.2|1113.7|1115|1113.5|0
1650437280000|2022-04-20 06:48:00|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1650437290000|2022-04-20 06:48:10|1114.3|1113.3|1114.5|1113|1114.5|1113.4|1114.3|1113|0
1650437340000|2022-04-20 06:49:00|1114.4|1112.9|1114.4|1112.9|1114.5|1113|1114.4|1112.9|0
1650437350000|2022-04-20 06:49:10|||||||||1
1650437360000|2022-04-20 06:49:20|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650437370000|2022-04-20 06:49:30|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1650437380000|2022-04-20 06:49:40|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650437400000|2022-04-20 06:50:00|1114.4|1112.9|1114.5|1113|1114.5|1113|1114.4|1112.9|0
1650437440000|2022-04-20 06:50:40|1114.3|1112.8|1114.2|1112.7|1114.3|1112.8|1114.2|1112.7|0
1650437520000|2022-04-20 06:52:00|1114|1112.5|1114.2|1112.7|1114.2|1112.7|1114|1112.5|0
1650437560000|2022-04-20 06:52:40|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.2|1112.7|0
1650437580000|2022-04-20 06:53:00|1114.2|1112.7|1114.3|1112.8|1114.3|1112.8|1114.2|1112.7|0
1650437640000|2022-04-20 06:54:00|1114.1|1113.1|1114.3|1112.8|1114.4|1113.1|1114.1|1112.8|0
1650437650000|2022-04-20 06:54:10|1114.1|1113.1|1114.2|1113.2|1114.2|1113.2|1114.1|1113.1|0
1650437690000|2022-04-20 06:54:50||1112.7||1112.7||1112.7||1112.7|0
1650437700000|2022-04-20 06:55:00|1114.4|1112.9|1114.2|1113.2|1114.4|1113.2|1114.2|1112.9|0
1650437710000|2022-04-20 06:55:10|1114.1|1113.1|1114.3|1112.8|1114.3|1113.1|1114.1|1112.8|2
1650437740000|2022-04-20 06:55:40|1114.2|1113.2|1114.3|1112.8|1114.3|1113.2|1114.2|1112.8|0
1650437760000|2022-04-20 06:56:00|1114.2|1112.7|1114.2|1113.2|1114.3|1113.2|1114.2|1112.7|0
1650437780000|2022-04-20 06:56:20|1114.4|1112.9|1114.2|1113.2|1114.4|1113.2|1114.2|1112.9|0
1650437820000|2022-04-20 06:57:00|1114|1113.4|1114.3|1112.8|1114.3|1113.4|1114|1112.8|0
1650437830000|2022-04-20 06:57:10|1113.4||1114.3||1114.3||1113.4||0
1650437850000|2022-04-20 06:57:30|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|1114.1|1113.1|0
1650437880000|2022-04-20 06:58:00|1113.9|1113.3|1114|1113.4|1114|1113.4|1113.9|1113.3|0
1650437910000|2022-04-20 06:58:30|||||||||1
1650437940000|2022-04-20 06:59:00|1114.8|1113.3|1114.6|1113.6|1114.8|1113.6|1114.6|1113.3|0
1650437950000|2022-04-20 06:59:10|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|3
1650438000000|2022-04-20 07:00:00|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1650438010000|2022-04-20 07:00:10|1114.7|1113.2|1114.6|1113.1|1114.7|1113.2|1114.6|1113.1|0
1650438020000|2022-04-20 07:00:20|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.6|1113.1|0
1650438040000|2022-04-20 07:00:40|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|1114.6|1113.6|0
1650438050000|2022-04-20 07:00:50|1114.4|1113.4|1114.6|1113.1|1114.6|1113.4|1114.4|1113|2
1650438060000|2022-04-20 07:01:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650438070000|2022-04-20 07:01:10|1114.6|1113.1|1114.6|1113.1|1114.7|1113.2|1114.6|1113.1|0
1650438090000|2022-04-20 07:01:30|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1650438140000|2022-04-20 07:02:20|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1650438160000|2022-04-20 07:02:40|1114.1|1113.1|1114.2|1112.7|1114.3|1113.3|1113.9|1112.7|4
1650438220000|2022-04-20 07:03:40|1114.3|1112.8|1114|1112.5|1114.3|1112.8|1114|1112.5|0
1650438240000|2022-04-20 07:04:00|1113.9|1112.9|1114|1112.5|1114.2|1112.9|1113.9|1112.5|0
1650438280000|2022-04-20 07:04:40|1113.9|1112.4|1113.8|1112.3|1113.9|1112.4|1113.8|1112.3|0
1650438290000|2022-04-20 07:04:50|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1650438310000|2022-04-20 07:05:10|1113.6|1112.1|1113.2|1111.7|1113.6|1112.1|1113.2|1111.7|0
1650438320000|2022-04-20 07:05:20|1113.3|1111.8|1113.3|1111.8|1113.3|1112.2|1113.1|1111.8|0
1650438350000|2022-04-20 07:05:50|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650438390000|2022-04-20 07:06:30|1112.6|1111.6|1111.8|1110.3|1112.6|1111.6|1111.3|1110.3|4
1650438400000|2022-04-20 07:06:40|1111.7|1110.8|1111.7|1110.7|1111.7|1110.8|1111.7|1110.7|3
1650438410000|2022-04-20 07:06:50|1111.5|1110.9|1111.8|1110.8|1112|1110.9|1111.5|1110.5|1
1650438420000|2022-04-20 07:07:00|1112|1110.5|1111.2|1110.2|1112|1110.8|1110.9|1109.5|2
1650438430000|2022-04-20 07:07:10|1111.4|1109.9|1110.8|1110.2|1111.4|1110.4|1110.8|1109.9|0
1650438440000|2022-04-20 07:07:20|1111|1110.4|1110.9|1109.9|1111|1110.4|1110.4|1108.9|2
1650438460000|2022-04-20 07:07:40|1111.9|1110.4|1110.8|1109.3|1111.9|1110.4|1110.6|1109.1|3
1650438470000|2022-04-20 07:07:50|1110.4|1109.4|1110.5|1109|1110.5|1109.4|1110.4|1109|0
1650438480000|2022-04-20 07:08:00|1110.3|1109.3|1110.2|1109.2|1110.3|1109.3|1110.2|1109.2|0
1650438490000|2022-04-20 07:08:10|1110|1109.4|1110.4|1108.9|1110.4|1109.4|1110|1108.9|0
1650438510000|2022-04-20 07:08:30|1109.4|1107.9|1108.9|1107.9|1109.5|1108.2|1108.9|1107.8|2
1650438550000|2022-04-20 07:09:10|1109.4|1108.4|1108.9|1107.9|1109.4|1108.4|1108.9|1107.9|1
1650438560000|2022-04-20 07:09:20|1109|1107.5|1108.7|1107.7|1109|1107.9|1108.3|1107.4|0
1650438570000|2022-04-20 07:09:30|1109.1|1108.1|1109.5|1108|1109.5|1108.2|1108.6|1107.8|2
1650438580000|2022-04-20 07:09:40|1109.3|1108.3|1109.5|1108|1109.5|1108.3|1109.3|1108|3
1650438600000|2022-04-20 07:10:00|1109.4|1108.4|1109.5|1108|1109.5|1108.4|1109.4|1108|0
1650438610000|2022-04-20 07:10:10|1109.4|1107.9|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|0
1650438630000|2022-04-20 07:10:30|1109.1|1108.1|1109.4|1108.4|1109.4|1108.4|1109.1|1108.1|0
1650438650000|2022-04-20 07:10:50|1109.5|1108|1109.3|1108.3|1109.5|1108.3|1109|1107.8|0
1650438660000|2022-04-20 07:11:00|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|2
1650438680000|2022-04-20 07:11:20|||||||||23
1650438720000|2022-04-20 07:12:00|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|0
1650438730000|2022-04-20 07:12:10|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1650438750000|2022-04-20 07:12:30|1110|1108.5|1110|1108.5|1110|1108.7|1109.3|1108.5|1
1650438760000|2022-04-20 07:12:40|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|0
1650438780000|2022-04-20 07:13:00|1110.4|1109.4|1110.4|1108.9|1110.5|1109.4|1110.4|1108.9|0
1650438790000|2022-04-20 07:13:10|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1650438800000|2022-04-20 07:13:20|1110.5|1109.9|1110.3|1109.7|1110.5|1109.9|1110.3|1109.7|0
1650438810000|2022-04-20 07:13:30|1110.5|1109.9|1110.5|1109|1110.5|1109.9|1110.4|1109|1
1650438820000|2022-04-20 07:13:40|1110.6|1109.1|1110.9|1109.4|1110.9|1109.4|1110.6|1109.1|0
1650438900000|2022-04-20 07:15:00|1110.8|1109.3|1110.4|1109.4|1110.8|1109.4|1110.4|1109.3|0
1650438930000|2022-04-20 07:15:30|1110.8|1109.3|1110.6|1109.6|1110.8|1109.6|1110.6|1109.3|0
1650438960000|2022-04-20 07:16:00|1110.1|1109.5|1110|1109|1110.5|1109.7|1110|1109|1
1650438970000|2022-04-20 07:16:10|1109.9|1108.9|1109.6|1108.6|1109.9|1108.9|1109.3|1108.4|0
1650438980000|2022-04-20 07:16:20|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|0
1650438990000|2022-04-20 07:16:30|1109.1|1108.5|1109.1|1108.1|1109.3|1108.5|1109.1|1108.1|0
1650439000000|2022-04-20 07:16:40|1108.8|1108.2|1108.9|1107.9|1108.9|1108.2|1108.7|1107.9|0
1650439010000|2022-04-20 07:16:50|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|0
1650439020000|2022-04-20 07:17:00|1108.8|1108.2|1109.5|1108.5|1109.9|1108.5|1108.8|1107.9|4
1650439030000|2022-04-20 07:17:10|1109.4|1108.4|1109.5|1108.5|1109.5|1108.5|1109.4|1108.4|0
1650439070000|2022-04-20 07:17:50|1109.9|1108.4|1110.4|1108.9|1110.4|1108.9|1109.9|1108.4|1
1650439100000|2022-04-20 07:18:20|1109.9|1109.3|1109.9|1108.4|1109.9|1109.3|1109.9|1108.4|0
1650439170000|2022-04-20 07:19:30|1110.3|1108.8|1110.8|1109.3|1110.8|1109.3|1110.3|1108.8|0
1650439190000|2022-04-20 07:19:50|1110.9|1109.4|1110.9|1109.4|1111|1109.5|1110.9|1109.4|0
1650439200000|2022-04-20 07:20:00|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1650439280000|2022-04-20 07:21:20|1110|1109|1110.3|1108.8|1110.3|1109|1110|1108.8|0
1650439290000|2022-04-20 07:21:30|1110.4|1108.9|1111|1109.5|1111|1109.5|1110.4|1108.9|0
1650439320000|2022-04-20 07:22:00|1110.8|1109.8|1111.6|1110.1|1111.6|1110.1|1110.8|1109.8|1
1650439340000|2022-04-20 07:22:20|1111.3|1110.7|1112.1|1111.1|1112.3|1111.3|1111.3|1110.7|0
1650439360000|2022-04-20 07:22:40|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1650439370000|2022-04-20 07:22:50|1112.3|1110.8|1112|1111|1112.3|1111|1112|1110.8|0
1650439380000|2022-04-20 07:23:00|1111.9|1110.9|1112.3|1110.8|1112.3|1110.9|1111.9|1110.8|0
1650439390000|2022-04-20 07:23:10|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|0
1650439400000|2022-04-20 07:23:20|1112.4|1110.9|1112.3|1110.8|1112.4|1110.9|1112.3|1110.8|0
1650439420000|2022-04-20 07:23:40|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650439480000|2022-04-20 07:24:40|1112.7|1111.2|1112.6|1111.1|1112.8|1111.3|1112.6|1111.1|0
1650439490000|2022-04-20 07:24:50|1112.7|1111.2|1112.8|1111.3|1112.8|1111.3|1112.7|1111.2|0
1650439520000|2022-04-20 07:25:20|1112.9|1111.4|1112.8|1111.3|1112.9|1111.4|1112.8|1111.3|0
1650439570000|2022-04-20 07:26:10|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650439620000|2022-04-20 07:27:00|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650439630000|2022-04-20 07:27:10|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1650439650000|2022-04-20 07:27:30|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1650439660000|2022-04-20 07:27:40|1113.1|1111.6|1113|1111.5|1113.1|1111.6|1113|1111.5|0
1650439670000|2022-04-20 07:27:50|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1650439710000|2022-04-20 07:28:30||1112.1||1112.1||1112.1||1112.1|1
1650439740000|2022-04-20 07:29:00|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1650439750000|2022-04-20 07:29:10|1113|1111.5|1113.3|1111.8|1113.3|1111.8|1113|1111.5|0
1650439760000|2022-04-20 07:29:20|1113.4|1111.9|1112.4|1110.9|1113.4|1112|1112.4|1110.9|0
1650439780000|2022-04-20 07:29:40|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650439790000|2022-04-20 07:29:50|1112|1111|1112|1111|1112|1111|1112|1111|0
1650439800000|2022-04-20 07:30:00|1111.9|1110.9|1112.3|1110.8|1112.3|1110.9|1111.9|1110.8|0
1650439860000|2022-04-20 07:31:00|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1650439890000|2022-04-20 07:31:30|1112.5|1111|1112.9|1111.4|1112.9|1111.4|1112.5|1111|0
1650439900000|2022-04-20 07:31:40|1112.7|1111.7|1112.5|1111|1113|1111.7|1112.4|1111|1
1650439910000|2022-04-20 07:31:50|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650440010000|2022-04-20 07:33:30|1112.7|1111.2|1113.3|1111.8|1113.3|1111.8|1112.7|1111.2|0
1650440020000|2022-04-20 07:33:40|1112.8|1112.2|1113.3|1111.8|1113.3|1112.2|1112.8|1111.7|0
1650440040000|2022-04-20 07:34:00|1113|1112|1112.9|1111.9|1113|1112|1112.9|1111.9|0
1650440080000|2022-04-20 07:34:40|1113.1|1111.6|1112.9|1111.4|1113.1|1111.6|1112.9|1111.4|0
1650440100000|2022-04-20 07:35:00|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650440110000|2022-04-20 07:35:10|1112.6|1111.1|1112.4|1110.9|1112.6|1111.1|1112.4|1110.9|0
1650440150000|2022-04-20 07:35:50|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650440170000|2022-04-20 07:36:10|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1650440220000|2022-04-20 07:37:00|||||||||1
1650440280000|2022-04-20 07:38:00|1112.3|1110.8|1112.4|1110.9|1112.4|1110.9|1112.3|1110.8|0
1650440290000|2022-04-20 07:38:10|1112.3|1110.8|1112.1|1110.6|1112.3|1110.8|1112.1|1110.6|1
1650440310000|2022-04-20 07:38:30|1112|1110.5|1111.4|1109.9|1112|1110.5|1111.4|1109.9|4
1650440320000|2022-04-20 07:38:40|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1650440330000|2022-04-20 07:38:50|1111.5|1110|1111.4|1109.9|1111.5|1110|1111.4|1109.9|1
1650440420000|2022-04-20 07:40:20|1111.6|1110.1|1111.5|1110|1111.6|1110.1|1111.5|1110|0
1650440490000|2022-04-20 07:41:30|1111.3|1109.8|1111.4|1109.9|1111.4|1109.9|1111.3|1109.8|9
1650440560000|2022-04-20 07:42:40|1111.5|1110.5|1111.5|1110.5|1111.6|1110.5|1111.5|1110|4
1650440590000|2022-04-20 07:43:10|1111.3|1110|1111.4|1109.9|1111.6|1110.1|1111|1109.5|6
1650440620000|2022-04-20 07:43:40|1111.5|1110|1111.6|1110.1|1111.6|1110.5|1111.5|1110|1
1650440630000|2022-04-20 07:43:50|1111.2|1110.6|1111.7|1110.2|1111.7|1110.6|1111.2|1110.2|2
1650440640000|2022-04-20 07:44:00|1111.6|1110.1|1111.6|1110.1|1111.7|1110.5|1111.5|1110.1|2
1650440680000|2022-04-20 07:44:40|1111.5|1110.5|1111.9|1111.3|1112|1111.3|1111.5|1110.5|6
1650440690000|2022-04-20 07:44:50|1112.1|1110.6|1111.8|1111.2|1112.1|1111.2|1111.7|1110.6|2
1650440700000|2022-04-20 07:45:00|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1650440710000|2022-04-20 07:45:10|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1650440730000|2022-04-20 07:45:30|1112.1|1111.5|1113.3|1111.8|1113.3|1112|1112.1|1111.5|1
1650440740000|2022-04-20 07:45:40|1113.2|1111.7|1113.3|1111.8|1113.3|1111.8|1113.2|1111.7|1
1650440760000|2022-04-20 07:46:00|1113.2|1111.7|1112.9|1111.9|1113.2|1111.9|1112.9|1111.7|0
1650440830000|2022-04-20 07:47:10|1113.2|1111.7|1113.3|1111.8|1113.3|1111.8|1113.2|1111.7|0
1650440840000|2022-04-20 07:47:20|1113.2|1111.7|1112.9|1111.9|1113.2|1111.9|1112.9|1111.7|0
1650440850000|2022-04-20 07:47:30|1112.7|1112.1|1113.1|1112.1|1113.4|1112.1|1112.7|1111.9|0
1650440900000|2022-04-20 07:48:20|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|2
1650440910000|2022-04-20 07:48:30|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|0
1650440930000|2022-04-20 07:48:50|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1650440940000|2022-04-20 07:49:00|1113.8|1112.8|1113.9|1112.9|1113.9|1112.9|1113.7|1112.7|1
1650440950000|2022-04-20 07:49:10|1113.8|1112.8|1113.3|1112.7|1113.9|1113.1|1113.3|1112.7|0
1650440960000|2022-04-20 07:49:20|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1650440970000|2022-04-20 07:49:30|1113.8|1112.8|1113.4|1112.8|1113.8|1112.8|1113.4|1112.8|1
1650440980000|2022-04-20 07:49:40|1113.6|1112.4|1113.5|1112|1113.6|1112.4|1113.5|1112|0
1650441000000|2022-04-20 07:50:00|1113.1|1112.1|1113.4|1111.9|1113.4|1112.1|1112.6|1111.3|4
1650441040000|2022-04-20 07:50:40|||||||||1
1650441060000|2022-04-20 07:51:00|1113.5|1112|1113.4|1112.4|1113.5|1112.4|1113.4|1112|0
1650441070000|2022-04-20 07:51:10|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1650441180000|2022-04-20 07:53:00|1114|1112.5|1113.9|1112.9|1114|1112.9|1113.9|1112.5|0
1650441190000|2022-04-20 07:53:10|1114.2|1112.7|1114.7|1113.2|1114.8|1113.3|1114.2|1112.7|0
1650441200000|2022-04-20 07:53:20|1114.5|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.8|1
1650441240000|2022-04-20 07:54:00|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1650441310000|2022-04-20 07:55:10|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650441330000|2022-04-20 07:55:30|1114.9|1113.4|1114.8|1113.3|1114.9|1113.4|1114.8|1113.3|0
1650441350000|2022-04-20 07:55:50|1114.5|1113.5|1114.8|1113.3|1114.8|1113.5|1114.5|1113.3|0
1650441420000|2022-04-20 07:57:00|1114.6|1113.6|1114.8|1113.8|1114.8|1113.8|1114.6|1113.6|2
1650441430000|2022-04-20 07:57:10|1114.9|1113.9|1115.3|1113.8|1115.3|1113.9|1114.9|1113.8|0
1650441440000|2022-04-20 07:57:20|1114.9|1113.9|1114.8|1113.8|1114.9|1113.9|1114.8|1113.8|0
1650441450000|2022-04-20 07:57:30|1115|1113.5|1115|1113.5|1115|1113.5|1114.9|1113.4|7
1650441470000|2022-04-20 07:57:50|1114.6|1113.6|1114.5|1113.5|1114.6|1113.6|1114.5|1113.5|0
1650441480000|2022-04-20 07:58:00|1115||1115||1115||1115||0
1650441490000|2022-04-20 07:58:10|1115.2|1113.7|1115|1113.5|1115.2|1113.7|1115|1113.5|0
1650441500000|2022-04-20 07:58:20|1114.6|1113.6|1114.8|1113.8|1114.8|1113.8|1114.6|1113.6|0
1650441510000|2022-04-20 07:58:30|1114.3|1113.7|1114.8|1113.8|1114.8|1113.8|1114.3|1113.7|2
1650441520000|2022-04-20 07:58:40|1115|1113.5|1114.8|1113.8|1115|1113.8|1114.8|1113.5|0
1650441530000|2022-04-20 07:58:50|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1650441540000|2022-04-20 07:59:00|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1650441570000|2022-04-20 07:59:30|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1650441590000|2022-04-20 07:59:50|1114.3|1113.3|1114.8|1113.3|1114.8|1113.3|1114.3|1113.3|0
1650441600000|2022-04-20 08:00:00|1114.7|1113.2|1114.9|1113.4|1114.9|1113.5|1114.5|1113.2|0
1650441610000|2022-04-20 08:00:10|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1650441660000|2022-04-20 08:01:00|||||||||1
1650441670000|2022-04-20 08:01:10|1114.5|1113.3|1114.5|1113.5|1114.5|1113.5|1114.5|1113.3|0
1650441680000|2022-04-20 08:01:20|1114.8|1113.3|1114.9|1113.4|1114.9|1113.4|1114.8|1113.3|0
1650441690000|2022-04-20 08:01:30|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1650441700000|2022-04-20 08:01:40|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1
1650441710000|2022-04-20 08:01:50|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|0
1650441720000|2022-04-20 08:02:00|1114.2|1113.6|1113.5|1112.5|1114.2|1113.6|1113.5|1112.5|11
1650441730000|2022-04-20 08:02:10|1113.4|1112.4|1113.1|1111.6|1113.4|1112.4|1113.1|1111.6|2
1650441740000|2022-04-20 08:02:20|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1650441750000|2022-04-20 08:02:30|1113.1|1111.6|1112.9|1111.4|1113.1|1111.6|1112.9|1111.4|0
1650441760000|2022-04-20 08:02:40|1112.7|1111.2|1112.4|1110.9|1112.7|1111.2|1112.4|1110.9|0
1650441770000|2022-04-20 08:02:50|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650441800000|2022-04-20 08:03:20|1111.9|1110.9|1111.8|1110.8|1111.9|1110.9|1111.8|1110.8|0
1650441810000|2022-04-20 08:03:30|1111.6|1111|1111.5|1110|1111.6|1111|1111.5|1110|1
1650441820000|2022-04-20 08:03:40|1111|1110.4|1111|1109.5|1111.1|1110.4|1111|1109.5|2
1650441850000|2022-04-20 08:04:10|1110.3|1109.7|1110.2|1109.6|1110.3|1109.7|1110.2|1109.6|0
1650441860000|2022-04-20 08:04:20|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|2
1650441870000|2022-04-20 08:04:30||1108.5||1108.5||1108.5||1108.5|0
1650441880000|2022-04-20 08:04:40|1109.6|1108.6|1109.6|1109|1109.6|1109|1109.1|1108.5|1
1650441890000|2022-04-20 08:04:50|1109.8|1108.8|1110|1108.5|1110|1109.2|1109.8|1108.5|0
1650441910000|2022-04-20 08:05:10|1110.3|1108.8|1110|1109|1110.3|1109|1110|1108.8|0
1650441940000|2022-04-20 08:05:40|1110.1|1108.5|1109.9|1108.9|1110.1|1108.9|1109.9|1108.5|3
1650441950000|2022-04-20 08:05:50|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1650441960000|2022-04-20 08:06:00|1110.4|1108.9|1109.6|1108.1|1110.4|1108.9|1109.5|1108.1|1
1650441970000|2022-04-20 08:06:10|1108.8|1108.2|1109.6|1108.6|1109.6|1108.6|1108.8|1108.2|0
1650441980000|2022-04-20 08:06:20|1109.9|1108.4|1109.8|1108.3|1109.9|1108.4|1109.8|1108.3|0
1650441990000|2022-04-20 08:06:30|1109.6|1108.1|1108.4|1107.4|1109.6|1108.1|1108.4|1107.4|18
1650442000000|2022-04-20 08:06:40|1108.9|1107.2|1108.7|1107.2|1108.9|1107.2|1108.4|1107.2|9
1650442010000|2022-04-20 08:06:50|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1650442020000|2022-04-20 08:07:00|||||||||50
1650442030000|2022-04-20 08:07:10|||||||||14
1650442050000|2022-04-20 08:07:30|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1650442060000|2022-04-20 08:07:40|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1650442080000|2022-04-20 08:08:00|||||||||3
1650442120000|2022-04-20 08:08:40|1108.8|1107.3|1108.5|1107.5|1108.8|1107.5|1108.5|1107.3|0
1650442130000|2022-04-20 08:08:50|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|0
1650442140000|2022-04-20 08:09:00|1108.5|1107|1108.3|1107.3|1108.5|1107.3|1108.3|1107|2
1650442170000|2022-04-20 08:09:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1650442180000|2022-04-20 08:09:40|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1
1650442200000|2022-04-20 08:10:00|1108.5|1107|1108.8|1107.8|1109.1|1108.5|1108.5|1107|4
1650442210000|2022-04-20 08:10:10|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1
1650442240000|2022-04-20 08:10:40|1108.7|1108.1|1108.8|1107.8|1108.9|1108.1|1108.7|1107.8|1
1650442250000|2022-04-20 08:10:50|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|0
1650442260000|2022-04-20 08:11:00|1109.1|1108.1|1109.9|1108.4|1109.9|1108.4|1109.1|1107.9|0
1650442310000|2022-04-20 08:11:50|1109.8|1108.3|1109.5|1108|1109.8|1108.4|1109.4|1108|0
1650442320000|2022-04-20 08:12:00|1109.4|1107.9|1109.3|1107.8|1109.4|1108.2|1109.1|1107.8|0
1650442350000|2022-04-20 08:12:30|1109.7|1108.2|1109.5|1108|1109.7|1108.2|1109.5|1108|1
1650442440000|2022-04-20 08:14:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|0
1650442450000|2022-04-20 08:14:10|1109.1|1108.1|1110.6|1109.1|1110.6|1109.1|1109.1|1108.1|3
1650442460000|2022-04-20 08:14:20|1110.3|1109.3|1109.7|1109.1|1110.3|1109.5|1109.7|1109.1|0
1650442470000|2022-04-20 08:14:30|1109.6|1109|1109.7|1109.1|1109.7|1109.1|1109.6|1109|2
1650442480000|2022-04-20 08:14:40|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1650442490000|2022-04-20 08:14:50|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|0
1650442500000|2022-04-20 08:15:00|1110.7|1109.2|1110.7|1109.2|1110.7|1109.4|1110.4|1109.2|0
1650442510000|2022-04-20 08:15:10|1110.3|1109.3|1110.7|1109.2|1110.7|1109.3|1110.3|1109.2|0
1650442520000|2022-04-20 08:15:20|1110.4|1109.4|1110.6|1109.1|1110.6|1109.4|1110.4|1109.1|0
1650442530000|2022-04-20 08:15:30|1110.7|1109.2|1110.4|1109.4|1110.7|1109.4|1110.4|1109.2|0
1650442540000|2022-04-20 08:15:40|1110.6|1109.1|1110.7|1109.2|1110.7|1109.2|1110.6|1109.1|0
1650442560000|2022-04-20 08:16:00|||||||||100
1650442590000|2022-04-20 08:16:30|||||||||52
1650442620000|2022-04-20 08:17:00|||||||||1
1650442730000|2022-04-20 08:18:50|1110.6|1109.6|1111.1|1110.1|1111.1|1110.1|1110.6|1109.6|0
1650442740000|2022-04-20 08:19:00|1110.9|1110.3|1111.5|1110.9|1111.8|1111|1110.9|1110.3|0
1650442750000|2022-04-20 08:19:10|1111.9|1110.8|1111.9|1110.9|1111.9|1110.9|1111.8|1110.8|0
1650442760000|2022-04-20 08:19:20|1111.8|1110.8|1111.9|1110.9|1111.9|1110.9|1111.8|1110.8|0
1650442800000|2022-04-20 08:20:00|||||||||1
1650442820000|2022-04-20 08:20:20|1112.2|1110.7|1112.4|1110.9|1112.4|1110.9|1112.2|1110.7|0
1650442840000|2022-04-20 08:20:40|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1650442850000|2022-04-20 08:20:50|1112|1111|1112.3|1110.8|1112.3|1111|1112|1110.8|0
1650442860000|2022-04-20 08:21:00|1111.9|1110.9|1111.7|1110.2|1112.1|1110.9|1111.4|1110.2|1
1650443010000|2022-04-20 08:23:30|1111.2||1110.8||1111.2||1110.8||0
1650443020000|2022-04-20 08:23:40|1111.2|1109.7|1110.4|1108.9|1111.2|1109.7|1110.4|1108.9|1
1650443030000|2022-04-20 08:23:50|1110.6|1109.1|1111|1109.5|1111|1109.5|1110.4|1109|0
1650443050000|2022-04-20 08:24:10|||||||||117
1650443060000|2022-04-20 08:24:20|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1650443080000|2022-04-20 08:24:40|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|0
1650443120000|2022-04-20 08:25:20|1110.7|1109.2|1110.9|1109.4|1110.9|1109.4|1110.7|1109.2|0
1650443150000|2022-04-20 08:25:50|1111|1109.5|1111.2|1109.7|1111.2|1109.7|1111|1109.5|0
1650443200000|2022-04-20 08:26:40|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|0
1650443250000|2022-04-20 08:27:30|1110.7||1110.7||1110.7||1110.7||1
1650443260000|2022-04-20 08:27:40|1109.9|1108.4|1109.7|1108.2|1109.9|1108.7|1109.7|1108.2|11
1650443330000|2022-04-20 08:28:50|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1650443380000|2022-04-20 08:29:40|1109.5|1108|1109.6|1108.1|1109.6|1108.1|1109.5|1108|0
1650443390000|2022-04-20 08:29:50|1109.5|1108|1109.1|1108.1|1109.5|1108.1|1109.1|1108|0
1650443400000|2022-04-20 08:30:00|1109.3|1107.8|1109.1|1107.6|1109.4|1107.9|1109.1|1107.6|1
1650443420000|2022-04-20 08:30:20|1108.9|1107.9|1109.7|1108.2|1109.7|1108.3|1108.8|1107.9|0
1650443430000|2022-04-20 08:30:30|1109.6|1108.1|1109.7|1108.2|1109.7|1108.2|1109.6|1108.1|0
1650443470000|2022-04-20 08:31:10|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1650443520000|2022-04-20 08:32:00|1110.2|1108.7|1110.3|1108.8|1110.3|1108.8|1110.2|1108.7|1
1650443530000|2022-04-20 08:32:10|1110.2|1108.7|1109.8|1108.8|1110.3|1108.8|1109.8|1108.7|0
1650443580000|2022-04-20 08:33:00|1109.6|1109|1109.4|1108.8|1109.8|1109|1109.4|1108.2|11
1650443590000|2022-04-20 08:33:10|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|0
1650443600000|2022-04-20 08:33:20|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|0
1650443650000|2022-04-20 08:34:10|1109.2|1108.6|1109.1|1108.5|1109.2|1108.6|1109.1|1108.5|0
1650443680000|2022-04-20 08:34:40|1108.9|1108.3|1108.6|1108|1108.9|1108.3|1108.6|1107.9|3
1650443690000|2022-04-20 08:34:50|1108.5|1107.9|1108.8|1107.8|1108.8|1107.9|1108.5|1107.8|0
1650443760000|2022-04-20 08:36:00|1109.4|1107.9|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|1
1650443810000|2022-04-20 08:36:50|1109.2|1107.7|1108.8|1107.8|1109.2|1107.9|1108.8|1107.7|0
1650443870000|2022-04-20 08:37:50|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|0
1650443880000|2022-04-20 08:38:00|1109.7|1108.2|1109.8|1108.3|1110.1|1109.5|1109.7|1108.2|0
1650443890000|2022-04-20 08:38:10|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1650443930000|2022-04-20 08:38:50|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1650443980000|2022-04-20 08:39:40|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1650444000000|2022-04-20 08:40:00|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1650444010000|2022-04-20 08:40:10|||||||||18
1650444060000|2022-04-20 08:41:00|1109.7|1108.2|1109|1108|1109.7|1108.2|1109|1107.9|0
1650444090000|2022-04-20 08:41:30|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|0
1650444110000|2022-04-20 08:41:50|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.3|1106.8|2
1650444120000|2022-04-20 08:42:00|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.3|1106.8|0
1650444130000|2022-04-20 08:42:10|1107.8||1107.8||1107.8||1107.8||0
1650444140000|2022-04-20 08:42:20|1108.7|1107|1107.7|1107.1|1108.7|1107.5|1107.7|1107|20
1650444150000|2022-04-20 08:42:30|1108.4|1106.9|1108.8|1107.3|1108.8|1107.3|1108.4|1106.9|1
1650444160000|2022-04-20 08:42:40|1108.3|1107|1108|1107|1108.3|1107|1107.6|1106.9|1
1650444170000|2022-04-20 08:42:50|1108.3|1106.8|1107.7|1106.2|1108.3|1107.2|1107.7|1106.2|0
1650444180000|2022-04-20 08:43:00|1107.6|1106.1|1108|1106.5|1108.2|1106.7|1107.6|1106.1|0
1650444190000|2022-04-20 08:43:10|1107.1|1106.3|1106.9|1106.3|1107.1|1106.3|1106.9|1106.3|2
1650444200000|2022-04-20 08:43:20|1106.8|1106.2|1107.3|1106.3|1107.8|1106.7|1106.8|1106.2|1
1650444210000|2022-04-20 08:43:30|1107.4|1106.4|1107.3|1106.3|1107.4|1106.7|1107.2|1106.3|0
1650444220000|2022-04-20 08:43:40|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|0
1650444230000|2022-04-20 08:43:50|1106.8|1106.2|1106.5|1105.9|1106.9|1106.2|1106.5|1105.9|1
1650444240000|2022-04-20 08:44:00|1106.2|1105.2|1106.3|1105.3|1106.3|1105.3|1106.2|1105.2|3
1650444250000|2022-04-20 08:44:10|1106.5|1105|1106.4|1105.8|1106.7|1105.8|1106.4|1105|0
1650444270000|2022-04-20 08:44:30|1106.6|1106|1106.7|1105.7|1106.9|1106|1106.6|1105.7|0
1650444280000|2022-04-20 08:44:40|1106.4|1105.8|1106.3|1105.7|1106.4|1105.8|1106.3|1105.7|0
1650444290000|2022-04-20 08:44:50|1106.7|1105.2|1106.6|1106|1106.7|1106|1106.6|1105.2|0
1650444300000|2022-04-20 08:45:00|1106.7|1105.7|1106.4|1105.4|1106.7|1105.7|1106.2|1104.9|0
1650444310000|2022-04-20 08:45:10|1106.1|1105.5|1105.7|1105.1|1106.1|1105.5|1105.7|1105.1|1
1650444320000|2022-04-20 08:45:20|1105.9|1104.9|1106.2|1104.7|1106.3|1105|1105.5|1104|1
1650444330000|2022-04-20 08:45:30|1105.9|1104.4|1106.1|1105.5|1106.4|1105.5|1105.6|1104.4|1
1650444340000|2022-04-20 08:45:40|1105.8|1105.2|1106.3|1104.8|1106.5|1105.3|1105.8|1104.8|0
1650444350000|2022-04-20 08:45:50|1106.2|1105.2|1105.2|1104.2|1106.4|1105.2|1105.1|1104|0
1650444360000|2022-04-20 08:46:00|1105.4|1103.9|1104|1102.5|1105.4|1104|1103.7|1102.4|2
1650444370000|2022-04-20 08:46:10|1104.1|1102.6|1104.8|1103.3|1105.2|1104|1104.1|1102.6|0
1650444380000|2022-04-20 08:46:20|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1650444390000|2022-04-20 08:46:30|1104.2|1103.6|1105.3|1103.8|1105.3|1103.8|1104.2|1103|4
1650444400000|2022-04-20 08:46:40|1104.9|1103.9|1105.3|1103.8|1105.3|1104|1104.9|1103.7|0
1650444410000|2022-04-20 08:46:50|1104.9|1104.3|1105.5|1104|1105.5|1104.3|1104.9|1103.9|0
1650444420000|2022-04-20 08:47:00|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.3|1103.8|0
1650444430000|2022-04-20 08:47:10|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1650444440000|2022-04-20 08:47:20|1105.5|1104|1104.7|1104.1|1105.5|1104.5|1104.7|1104|0
1650444450000|2022-04-20 08:47:30|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1
1650444470000|2022-04-20 08:47:50|1105.3|1103.8|1105.3|1103.8|1105.4|1103.9|1105.3|1103.8|0
1650444480000|2022-04-20 08:48:00|1104.9|1103.9|1105.5|1104|1105.5|1104|1104.6|1103.7|3
1650444490000|2022-04-20 08:48:10|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1650444500000|2022-04-20 08:48:20|1104.7|1104.1|1104.6|1104|1104.7|1104.1|1104.6|1104|0
1650444510000|2022-04-20 08:48:30|1104.7|1103.2|1104.5|1103|1104.7|1103.2|1104.5|1103|0
1650444520000|2022-04-20 08:48:40|1104.2|1103.6|1104.3|1102.8|1104.5|1103.6|1104.2|1102.8|1
1650444530000|2022-04-20 08:48:50|1104.4|1102.9|1103.9|1102.9|1104.4|1102.9|1103.9|1102.8|0
1650444540000|2022-04-20 08:49:00|1100.9|1100.3|1101.4|1100.4|1101.8|1101.2|1100.9|1100.2|4
1650444550000|2022-04-20 08:49:10|1101.3|1100.3|1102.2|1101.2|1102.6|1101.3|1101.3|1100.3|9
1650444560000|2022-04-20 08:49:20|1101.8|1100.3|1101.8|1100.8|1101.8|1100.8|1101.7|1100.3|1
1650444570000|2022-04-20 08:49:30|1101.7|1100.7|1102|1100.5|1102|1100.7|1100.8|1100.2|3
1650444580000|2022-04-20 08:49:40|1101.7|1100.7|1102|1100.5|1102|1100.7|1101.7|1100.5|6
1650444590000|2022-04-20 08:49:50|1101.9|1100.4|1102|1100.5|1102|1100.5|1101.9|1100.4|0
1650444600000|2022-04-20 08:50:00|1101.8|1100.3|1102.2|1100.7|1102.2|1100.7|1101.5|1100.3|0
1650444610000|2022-04-20 08:50:10|1102.3|1100.8|1102.7|1101.2|1102.7|1101.2|1102.3|1100.8|2
1650444640000|2022-04-20 08:50:40|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1650444660000|2022-04-20 08:51:00|1102.6|1101.1|1102.2|1101.2|1102.6|1101.2|1101.6|1100.8|2
1650444690000|2022-04-20 08:51:30|1102|1101|1102|1101|1102|1101.2|1101.8|1101|2
1650444720000|2022-04-20 08:52:00|1101.8|1101.2|1101.7|1100.7|1102.2|1101.2|1101.4|1100.5|14
1650444730000|2022-04-20 08:52:10|1102.2|1100.8|1101.5|1100.9|1102.2|1101|1101.5|1100.8|0
1650444740000|2022-04-20 08:52:20|1101.1|1100.5|1101.5|1100.5|1101.5|1100.5|1100.7|1100.1|3
1650444760000|2022-04-20 08:52:40|1101.7|1100.7|1102|1100.5|1102|1100.7|1101.7|1100.5|0
1650444780000|2022-04-20 08:53:00|1101.7|1100.7|1101.5|1100.5|1102|1101.2|1101.5|1100.5|1
1650444800000|2022-04-20 08:53:20|1101.9|1100.4|1101.5|1100.5|1101.9|1100.7|1101.3|1100.4|0
1650444840000|2022-04-20 08:54:00|1101.2|1100.6|1103|1101.5|1103.4|1102.6|1101.2|1100.5|8
1650444850000|2022-04-20 08:54:10|1102.6|1102|1103.3|1102.7|1103.4|1102.7|1102.6|1101.7|0
1650444860000|2022-04-20 08:54:20|1103.5|1102|1103.3|1101.8|1103.5|1102|1103.3|1101.8|0
1650444870000|2022-04-20 08:54:30|1103.2|1101.7|1102.9|1101.4|1103.3|1102.7|1102.9|1101.4|0
1650444880000|2022-04-20 08:54:40|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.7|1101.2|0
1650444900000|2022-04-20 08:55:00|1102.7|1101.2|1102.9|1101.4|1103|1101.5|1102.7|1101.2|0
1650444910000|2022-04-20 08:55:10|1102.4|1101.3|1102.3|1100.8|1102.8|1101.5|1102.2|1100.7|0
1650444920000|2022-04-20 08:55:20|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|0
1650444940000|2022-04-20 08:55:40|1102.3|1100.8|1102.7|1101.2|1102.7|1101.6|1102.2|1100.8|0
1650444950000|2022-04-20 08:55:50|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|0
1650444960000|2022-04-20 08:56:00|1102.7|1101.2|1102.8|1101.3|1102.8|1101.3|1102.7|1101.2|0
1650444990000|2022-04-20 08:56:30|1102.9|1101.4|1102.4|1101.4|1102.9|1101.5|1102.4|1101.3|1
1650445000000|2022-04-20 08:56:40|1102.6|1101.1|1102.7|1101.2|1102.7|1101.2|1102.3|1100.8|0
1650445010000|2022-04-20 08:56:50|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.5|1101|0
1650445030000|2022-04-20 08:57:10|1102.5|1101|1102.2|1100.7|1102.5|1101|1102|1100.5|0
1650445040000|2022-04-20 08:57:20|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1650445050000|2022-04-20 08:57:30|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1650445060000|2022-04-20 08:57:40|1101.2|1100.6|1100.9|1099.4|1101.6|1100.6|1100.2|1099.4|6
1650445070000|2022-04-20 08:57:50|1100.7|1099.2|1100.4|1099.4|1100.7|1099.4|1100.4|1099.2|0
1650445090000|2022-04-20 08:58:10|1100.7|1099.2|1101.1|1099.6|1101.1|1099.6|1100.7|1099.2|0
1650445100000|2022-04-20 08:58:20|1101|1100|1100.8|1099.8|1101.3|1100|1100.8|1099.8|0
1650445110000|2022-04-20 08:58:30|1100.9|1099.9|1100.8|1099.8|1101.2|1099.9|1100.8|1099.7|2
1650445120000|2022-04-20 08:58:40|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1650445130000|2022-04-20 08:58:50|1100.8|1099.3|1100.8|1099.8|1101.4|1099.9|1100.8|1099.3|0
1650445140000|2022-04-20 08:59:00|1101|1099.5|1102.3|1100.8|1102.3|1101.7|1101|1099.5|2
1650445160000|2022-04-20 08:59:20|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|1
1650445170000|2022-04-20 08:59:30|1102.3|1101.3|1102|1100.5|1102.5|1101.3|1102|1100.5|0
1650445180000|2022-04-20 08:59:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1650445190000|2022-04-20 08:59:50|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1
1650445200000|2022-04-20 09:00:00|1101.5|1100|1101.5|1100|1101.9|1100.6|1100.9|1099.8|1
1650445220000|2022-04-20 09:00:20|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1650445230000|2022-04-20 09:00:30|1101.6|1100.1|1102.4|1101.4|1102.7|1101.4|1101.6|1100.1|4
1650445240000|2022-04-20 09:00:40|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1650445260000|2022-04-20 09:01:00|1102.7|1101.7|1102.3|1101.3|1102.7|1101.7|1102.3|1101.3|0
1650445270000|2022-04-20 09:01:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1650445280000|2022-04-20 09:01:20|1102|1101.4|1102.7|1101.2|1102.7|1101.4|1102|1100.9|2
1650445290000|2022-04-20 09:01:30|1102.8|1101.3|1103.4|1101.9|1103.5|1102|1102.5|1101.3|1
1650445330000|2022-04-20 09:02:10|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|1
1650445350000|2022-04-20 09:02:30|1102.3|1101.7|1102.2|1101.2|1102.3|1101.7|1102.2|1101.2|0
1650445360000|2022-04-20 09:02:40|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|0
1650445370000|2022-04-20 09:02:50|1102.3|1101.3|1101.9|1100.4|1102.3|1101.3|1101.9|1100.4|0
1650445380000|2022-04-20 09:03:00|1102.3|1100.8|1101.5|1100|1102.3|1100.8|1101.5|1100|0
1650445390000|2022-04-20 09:03:10|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1
1650445410000|2022-04-20 09:03:30|1101.2|1100.6|1101.3|1100.3|1101.9|1100.6|1101.1|1100|2
1650445420000|2022-04-20 09:03:40|1101.1|1100.5|1101.5|1100|1101.5|1100.5|1101.1|1099.9|1
1650445430000|2022-04-20 09:03:50|1101.4|1099.9|1102|1100.5|1102.4|1100.9|1101.3|1099.9|3
1650445440000|2022-04-20 09:04:00|1102.2|1100.7|1102.2|1100.7|1102.3|1100.8|1102|1100.5|0
1650445450000|2022-04-20 09:04:10|1102|1100.5|1101.4|1100.4|1102|1100.5|1101.4|1100.2|0
1650445470000|2022-04-20 09:04:30|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.4|1100.4|0
1650445480000|2022-04-20 09:04:40|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1650445500000|2022-04-20 09:05:00|1100.8|1100.2|1101.7|1100.2|1101.9|1100.6|1100.8|1100|0
1650445510000|2022-04-20 09:05:10|1101.9|1100.7|1101.5|1100|1101.9|1100.7|1101.5|1100|0
1650445520000|2022-04-20 09:05:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1650445530000|2022-04-20 09:05:30|1101.4|1100.4|1101.7|1100.2|1101.8|1100.5|1101.3|1100.2|2
1650445540000|2022-04-20 09:05:40|1101.5|1100|1101|1100.4|1101.5|1100.4|1101|1100|0
1650445550000|2022-04-20 09:05:50|1100.9|1100.3|1100.9|1100.3|1101.3|1100.3|1100.9|1099.8|2
1650445560000|2022-04-20 09:06:00|1100.7|1100.1|1101|1099.5|1101.2|1100.5|1100.4|1099.4|3
1650445580000|2022-04-20 09:06:20|1099.1|1098.1|1099.3|1098.3|1099.7|1098.3|1098.8|1097.9|6
1650445590000|2022-04-20 09:06:30|1099.5|1098|1098.2|1097.6|1099.5|1098|1098.2|1097.5|1
1650445600000|2022-04-20 09:06:40|1098.7|1097.2|1099.4|1098.4|1099.5|1098.4|1098.7|1097.2|0
1650445610000|2022-04-20 09:06:50|1099.5|1098|1099.3|1097.8|1099.5|1098|1098.8|1097.3|2
1650445620000|2022-04-20 09:07:00|1099|1098|1099.9|1098.4|1099.9|1098.4|1099|1098|1
1650445630000|2022-04-20 09:07:10|1100.1|1098.6|1100|1098.5|1100.2|1098.7|1100|1098.5|5
1650445640000|2022-04-20 09:07:20|1099.9|1098.4|1099.7|1098.7|1099.9|1098.7|1099.7|1098.4|0
1650445650000|2022-04-20 09:07:30|1099.8|1098.8|1099.8|1098.8|1100|1098.8|1099.8|1098.5|0
1650445670000|2022-04-20 09:07:50|1099.9|1098.9|1099.8|1098.8|1099.9|1098.9|1099.8|1098.8|22
1650445680000|2022-04-20 09:08:00|1099.5|1098.5|1099.5|1098.9|1099.9|1098.9|1099.5|1098.4|1
1650445690000|2022-04-20 09:08:10|1099.7|1098.7|1099.5|1098.9|1099.7|1098.9|1099.5|1098.7|1
1650445720000|2022-04-20 09:08:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1650445730000|2022-04-20 09:08:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1650445740000|2022-04-20 09:09:00|1099.6|1099|1100.1|1099.5|1100.4|1099.5|1099.6|1098.6|5
1650445750000|2022-04-20 09:09:10|1100.4|1099.4|1100.4|1098.9|1100.9|1100|1100.3|1098.9|4
1650445790000|2022-04-20 09:09:50|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.1|1098.6|1
1650445800000|2022-04-20 09:10:00|1099.8|1099.2|1099.9|1098.9|1100.2|1099.2|1099.5|1098.3|1
1650445810000|2022-04-20 09:10:10|1100.5|1099|1100.7|1099.2|1101|1099.7|1100.4|1098.9|5
1650445820000|2022-04-20 09:10:20|1100.4|1099.4|1099.9|1098.9|1100.4|1099.4|1099.9|1098.8|0
1650445830000|2022-04-20 09:10:30|1100.2|1098.7|1100.3|1098.8|1100.4|1098.9|1100.2|1098.7|3
1650445840000|2022-04-20 09:10:40|1100.6|1099.3|1100.9|1099.4|1101.2|1099.7|1100.6|1099.1|1
1650445850000|2022-04-20 09:10:50|1100.7|1099.2|1100.7|1099.2|1100.7|1099.4|1100.4|1099.2|0
1650445860000|2022-04-20 09:11:00|1100.3|1099.3|1100.6|1099.6|1101.2|1100|1100.3|1099.3|9
1650445870000|2022-04-20 09:11:10|1100.2|1099.5|1100|1099.4|1100.2|1099.5|1100|1099.4|0
1650445880000|2022-04-20 09:11:20|1100.2|1099.2|1100.4|1098.9|1100.4|1099.2|1100.2|1098.9|7
1650445890000|2022-04-20 09:11:30|1100.2|1099.2|1101.1|1099.6|1101.2|1099.9|1100|1098.9|1
1650445900000|2022-04-20 09:11:40|1100.6|1099.4|1100.2|1098.7|1100.6|1099.4|1100.2|1098.7|0
1650445910000|2022-04-20 09:11:50|1099.8|1098.8|1099.9|1099.3|1100.1|1099.3|1099.1|1098.5|0
1650445920000|2022-04-20 09:12:00|1100.1|1099.5|1098.8|1098.2|1100.4|1099.5|1098.8|1098.1|5
1650445930000|2022-04-20 09:12:10|1098.9|1098.3|1099.7|1098.7|1100.1|1099.1|1098.9|1098.3|4
1650445940000|2022-04-20 09:12:20|1099.4|1098.8|1099.2|1098.6|1099.9|1098.9|1099.2|1098.1|6
1650445950000|2022-04-20 09:12:30|1099.3|1098.7|1099.6|1099|1099.8|1099.1|1099.3|1098.7|3
1650445960000|2022-04-20 09:12:40|1099.1|1098.5|1099.7|1098.7|1099.7|1098.9|1099.1|1098.5|4
1650445970000|2022-04-20 09:12:50|1099.8|1098.3|1100.2|1099.2|1100.2|1099.2|1099.8|1098.3|6
1650445980000|2022-04-20 09:13:00|1100.4|1098.9|1100.2|1098.7|1100.4|1098.9|1100.2|1098.7|0
1650445990000|2022-04-20 09:13:10|1099.8|1099.2|1100.4|1099.4|1100.4|1099.6|1099.8|1099|0
1650446000000|2022-04-20 09:13:20|1100.6|1100|1100.9|1099.9|1100.9|1100|1100.6|1099.9|1
1650446010000|2022-04-20 09:13:30|1101.4||1101.4||1101.4||1101.4||0
1650446020000|2022-04-20 09:13:40||1100.8||1099.9||1100.8||1099.9|0
1650446050000|2022-04-20 09:14:10|1100.9|1100.1|1102.7|1101.2|1102.7|1101.2|1100.9|1100.1|0
1650446070000|2022-04-20 09:14:30|1102.9|1101.4|1102.7|1101.2|1102.9|1101.4|1102.7|1101.2|0
1650446100000|2022-04-20 09:15:00|1102.4|1100.9|1101.9|1100.9|1102.4|1100.9|1101.9|1100.7|0
1650446110000|2022-04-20 09:15:10|1102.4|1101.1|1102.2|1101.2|1102.6|1101.3|1102.2|1101.1|0
1650446140000|2022-04-20 09:15:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1650446150000|2022-04-20 09:15:50|1101.9|1100.6|1101.9|1100.4|1101.9|1100.6|1101.9|1100.4|1
1650446160000|2022-04-20 09:16:00|1102.1|1100.6|1102.7|1101.2|1102.7|1101.8|1101.7|1100.6|0
1650446170000|2022-04-20 09:16:10|1102.2|1101.3|1101.9|1101.3|1102.2|1101.3|1101.9|1101.3|0
1650446180000|2022-04-20 09:16:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1650446190000|2022-04-20 09:16:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1650446200000|2022-04-20 09:16:40|1101.8|1100.8|1102.1|1100.6|1102.2|1100.8|1101.8|1100.6|0
1650446210000|2022-04-20 09:16:50|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1650446220000|2022-04-20 09:17:00|1102.1|1101.1|1102.2|1101.2|1102.2|1101.4|1102|1101.1|0
1650446230000|2022-04-20 09:17:10|1102|1101.4|1102.6|1101.1|1103.1|1101.8|1102|1101.1|11
1650446240000|2022-04-20 09:17:20|1102.7|1101.2|1102.2|1101.2|1102.8|1101.3|1102.2|1101.1|0
1650446250000|2022-04-20 09:17:30|1101.9|1101.3|1102|1101.4|1102.2|1101.4|1101.9|1101.1|0
1650446260000|2022-04-20 09:17:40|1101.8|1100.8|1101.3|1100.7|1101.8|1100.9|1101.3|1100.5|5
1650446270000|2022-04-20 09:17:50|1101.4|1100.8|1101.8|1100.3|1102.2|1101.2|1101.3|1100.1|2
1650446280000|2022-04-20 09:18:00|1101.4|1100.8|1101.6|1101|1101.6|1101|1101.4|1100.8|0
1650446290000|2022-04-20 09:18:10|1102.1|1101.1|1102|1101|1102.3|1101.1|1102|1100.8|1
1650446300000|2022-04-20 09:18:20|1101.7|1100.7|1102.6|1101.1|1102.6|1101.5|1101.4|1100.3|8
1650446310000|2022-04-20 09:18:30|1102.3|1101.3|1102.3|1100.8|1102.5|1101.6|1102.1|1100.8|3
1650446320000|2022-04-20 09:18:40|1102.1|1101.1|1102.5|1101.5|1102.7|1101.8|1102.1|1101.1|3
1650446330000|2022-04-20 09:18:50|1102.6|1101.1|1102.6|1101.1|1102.6|1101.4|1101.9|1100.9|1
1650446340000|2022-04-20 09:19:00|1102.4|1100.9|1102.9|1101.4|1102.9|1101.4|1102.2|1100.9|0
1650446350000|2022-04-20 09:19:10|1103.1|1101.6|1102.9|1101.4|1103.1|1101.6|1102.9|1101.4|3
1650446360000|2022-04-20 09:19:20|1103|1101.5|1103.1|1101.6|1103.1|1102|1103|1101.5|0
1650446380000|2022-04-20 09:19:40|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1650446390000|2022-04-20 09:19:50|1102.6|1101.6|1102.6|1101.1|1102.9|1101.6|1102.6|1101.1|0
1650446400000|2022-04-20 09:20:00|1102.7|1101.2|1102.9|1101.4|1102.9|1101.4|1102.7|1101.2|0
1650446410000|2022-04-20 09:20:10|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|0
1650446420000|2022-04-20 09:20:20|||||||||2
1650446430000|2022-04-20 09:20:30|1103.3|1101.8|1103.6|1102.1|1103.6|1102.1|1103.3|1101.8|0
1650446440000|2022-04-20 09:20:40|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1650446450000|2022-04-20 09:20:50|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1650446460000|2022-04-20 09:21:00|1102.9|1102.3|1103.1|1102.1|1103.5|1102.6|1102.9|1102.1|4
1650446470000|2022-04-20 09:21:10|1102.9|1102.3|1103.3|1101.8|1103.4|1102.3|1102.9|1101.8|1
1650446480000|2022-04-20 09:21:20|1103.1|1102.1|1103.4|1102.8|1103.4|1102.8|1103.1|1101.8|1
1650446490000|2022-04-20 09:21:30|1103.5|1102.5|1103.5|1102.5|1103.5|1102.6|1103.1|1102.5|1
1650446500000|2022-04-20 09:21:40|1103.1||1103.1||1103.1||1103.1||0
1650446520000|2022-04-20 09:22:00|1103.7|1102.2|1103.1|1102.5|1103.7|1102.5|1103.1|1102.2|11
1650446530000|2022-04-20 09:22:10|1103.5|1102.6|1103.6|1102.6|1103.6|1102.6|1103.5|1102.6|0
1650446540000|2022-04-20 09:22:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1650446550000|2022-04-20 09:22:30|1103.5|1102.5|1104.3|1103.3|1104.6|1103.5|1103.1|1102.3|1
1650446560000|2022-04-20 09:22:40|1104.1|1103.7|1104.4|1103.8|1104.4|1103.8|1104.1|1103.3|0
1650446570000|2022-04-20 09:22:50|1104.3|1103.3|1104.2|1103.2|1104.3|1103.5|1104.1|1103.2|1
1650446580000|2022-04-20 09:23:00|1104|1103.4|1104.2|1102.7|1104.6|1103.4|1104|1102.7|2
1650446600000|2022-04-20 09:23:20|1103.7|1102.8|1104.3|1102.8|1104.3|1102.8|1103.7|1102.8|2
1650446610000|2022-04-20 09:23:30|||||||||1
1650446620000|2022-04-20 09:23:40|1104.2|1102.7|1104.1|1102.6|1104.2|1102.7|1104.1|1102.6|0
1650446640000|2022-04-20 09:24:00|1103.8|1102.8|1105.1|1103.6|1105.3|1104.2|1103.8|1102.8|3
1650446650000|2022-04-20 09:24:10|1105|1104|1105.3|1103.8|1105.3|1104|1105|1103.8|0
1650446670000|2022-04-20 09:24:30|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1650446700000|2022-04-20 09:25:00|1104.9|1104.3|1105.2|1104.2|1105.2|1104.3|1104.9|1104.2|0
1650446710000|2022-04-20 09:25:10|1104.9|1104.3|1104.6|1103.6|1104.9|1104.3|1104.6|1103.6|1
1650446720000|2022-04-20 09:25:20|1104.8|1103.3|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|0
1650446730000|2022-04-20 09:25:30|1104.8|1103.3|1104.6|1103.1|1104.8|1103.6|1104.6|1103.1|0
1650446740000|2022-04-20 09:25:40|1104.4|1102.9|1104.1|1103.1|1104.4|1103.1|1104.1|1102.9|0
1650446750000|2022-04-20 09:25:50|1104.2|1103.2|1105|1104|1105|1104|1104.2|1103.2|5
1650446760000|2022-04-20 09:26:00|1104.4|1103.8|1104.2|1103.2|1105.1|1103.8|1104.2|1103.2|1
1650446770000|2022-04-20 09:26:10|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1650446780000|2022-04-20 09:26:20|1104.2|1103.2|1104|1103|1104.2|1103.3|1103.8|1103|0
1650446790000|2022-04-20 09:26:30|1104.2|1102.7|1104.3|1102.8|1104.3|1102.8|1104.2|1102.7|0
1650446800000|2022-04-20 09:26:40|1104.1|1103.1|1103.4|1102.8|1104.1|1103.1|1103.4|1102.6|3
1650446810000|2022-04-20 09:26:50|1103.1|1102.5|1103|1102|1103.1|1102.5|1103|1102|13
1650446820000|2022-04-20 09:27:00|1103.1|1102.1|1102.9|1102.3|1103.1|1102.3|1102.4|1101.3|0
1650446830000|2022-04-20 09:27:10|1103.1|1102.5|1103.1|1102.5|1103.2|1102.5|1103|1102.2|1
1650446840000|2022-04-20 09:27:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1650446850000|2022-04-20 09:27:30|1104.2|1102.7|1103.8|1102.3|1104.2|1102.7|1103.8|1102.3|1
1650446870000|2022-04-20 09:27:50|1103.3|1102.7|1104.1|1102.6|1104.1|1102.7|1103.3|1102.1|4
1650446880000|2022-04-20 09:28:00|1103.8|1102.8|1104.1|1103.1|1104.3|1103.1|1103.8|1102.7|1
1650446890000|2022-04-20 09:28:10|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1650446900000|2022-04-20 09:28:20|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|0
1650446920000|2022-04-20 09:28:40|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1650446940000|2022-04-20 09:29:00|1104.1|1103.1|1104.3|1102.8|1104.3|1103.1|1104|1102.8|0
1650446970000|2022-04-20 09:29:30|1104.2|1102.7|1104|1103|1104.2|1103|1104|1102.7|0
1650446980000|2022-04-20 09:29:40|1104.2|1103.2|1104.5|1103.5|1104.5|1103.5|1104.1|1103.2|0
1650446990000|2022-04-20 09:29:50|1104.4|1103.8|1104.6|1103.1|1104.6|1103.8|1104.2|1103.1|0
1650447000000|2022-04-20 09:30:00|1104.2|1103.2|1103.9|1103.3|1104.2|1103.3|1103.9|1103.2|0
1650447010000|2022-04-20 09:30:10|1103.7|1102.7|1103.6|1103|1103.7|1103|1103.6|1102.7|1
1650447020000|2022-04-20 09:30:20|1103.8|1102.8|1104.1|1102.6|1104.1|1102.8|1103.8|1102.6|1
1650447030000|2022-04-20 09:30:30||1103.5||1103.5||1103.5||1103.5|2
1650447040000|2022-04-20 09:30:40|1104|1103.4|1104.2|1103.2|1104.2|1103.4|1104|1103|0
1650447050000|2022-04-20 09:30:50|1104.6|1103.1|1104.5|1103.5|1104.6|1103.5|1103.9|1103.1|1
1650447060000|2022-04-20 09:31:00|1104.2|1103.6|1104|1103|1104.2|1103.6|1104|1103|0
1650447070000|2022-04-20 09:31:10|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|0
1650447080000|2022-04-20 09:31:20|1104|1103|1104|1103|1104|1103|1104|1103|0
1650447110000|2022-04-20 09:31:50|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|0
1650447120000|2022-04-20 09:32:00|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1650447150000|2022-04-20 09:32:30|1104.1|1103.1|1104.2|1103.2|1104.2|1103.2|1104.1|1103.1|0
1650447160000|2022-04-20 09:32:40|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1650447170000|2022-04-20 09:32:50|1104.1|1103.1|1104.2|1103.2|1104.3|1103.3|1104.1|1103.1|1
1650447180000|2022-04-20 09:33:00|1104.1|1103.5|1104.3|1103.3|1104.5|1103.5|1104.1|1103.3|2
1650447190000|2022-04-20 09:33:10|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1650447200000|2022-04-20 09:33:20|1104.1|1103|1104|1103|1104.1|1103|1104|1103|0
1650447210000|2022-04-20 09:33:30|1103.7|1103.1|1104.2|1103.2|1104.2|1103.2|1103.6|1103|3
1650447220000|2022-04-20 09:33:40|1104.5|1103.5|1105|1103.5|1105|1103.5|1104.5|1103.5|0
1650447230000|2022-04-20 09:33:50|1104.5|1103.4|1104.2|1102.7|1104.5|1103.4|1104|1102.7|0
1650447240000|2022-04-20 09:34:00|1104.3|1102.8|1103.7|1102.7|1104.3|1103.1|1103.7|1102.7|0
1650447250000|2022-04-20 09:34:10|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1650447260000|2022-04-20 09:34:20|1103.8|1102.8|1103.8|1103.2|1104|1103.2|1103.8|1102.8|0
1650447270000|2022-04-20 09:34:30|1105|1104.4|1105|1104|1105|1104.4|1104.8|1104|4
1650447280000|2022-04-20 09:34:40|1105.1|1104.1|1105|1104.4|1105.3|1104.4|1105|1103.8|0
1650447290000|2022-04-20 09:34:50|1105.2|1104.6|1105.4|1104.8|1105.4|1104.8|1105.2|1104.6|0
1650447300000|2022-04-20 09:35:00|1106|1105|1105.6|1105|1106.1|1105.3|1105.6|1104.6|1
1650447310000|2022-04-20 09:35:10|1105.1|1104.5|1105.9|1104.4|1105.9|1104.7|1105.1|1104.4|0
1650447320000|2022-04-20 09:35:20|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1650447330000|2022-04-20 09:35:30|1105.8|1104.8|1105.8|1104.8|1106.1|1104.8|1105.8|1104.6|0
1650447340000|2022-04-20 09:35:40|1106.1|1104.6|1105.3|1103.8|1106.1|1105|1105.3|1103.8|1
1650447350000|2022-04-20 09:35:50|1105|1104|1105.2|1104.2|1105.2|1104.2|1104.7|1104|0
1650447360000|2022-04-20 09:36:00|1104.9|1104.3|1105.2|1104.2|1105.2|1104.5|1104.7|1104|1
1650447370000|2022-04-20 09:36:10|1104.9|1104.3|1104.6|1104|1105.2|1104.4|1104.6|1103.9|1
1650447380000|2022-04-20 09:36:20|1104.8|1103.3|1105.3|1103.8|1105.3|1103.8|1104.5|1103.3|3
1650447400000|2022-04-20 09:36:40|1105.1|1104.1|1105.5|1104.5|1105.5|1104.5|1105|1104.1|0
1650447410000|2022-04-20 09:36:50|1105.7|1104.2|1105.1|1104.5|1105.8|1104.6|1105.1|1104.2|0
1650447420000|2022-04-20 09:37:00|1104.8|1103.3|1105.3|1103.8|1105.3|1103.8|1104.8|1103.3|11
1650447430000|2022-04-20 09:37:10|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1650447440000|2022-04-20 09:37:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1650447460000|2022-04-20 09:37:40|1105.6|1104.6|1105.6|1104.1|1105.6|1104.8|1105.4|1104|0
1650447470000|2022-04-20 09:37:50|1105.2|1104.2|1105.6|1104.1|1105.6|1104.2|1105.2|1104|0
1650447480000|2022-04-20 09:38:00|1105.3|1104.3|1105.3|1103.8|1105.6|1104.3|1105|1103.8|0
1650447490000|2022-04-20 09:38:10|1105|1104|1105.3|1103.8|1105.4|1104|1105|1103.8|0
1650447540000|2022-04-20 09:39:00|1105|1104|1105.1|1103.6|1105.2|1104|1105|1103.6|0
1650447550000|2022-04-20 09:39:10|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1650447580000|2022-04-20 09:39:40|1104.7|1103.2|1103.7|1102.7|1104.7|1103.2|1103.5|1102.7|1
1650447590000|2022-04-20 09:39:50|1103.6|1103|1103.8|1102.3|1104.1|1103|1103.5|1102.3|0
1650447600000|2022-04-20 09:40:00|1103.6|1102.6|1103.6|1102.1|1103.6|1102.6|1103.6|1102.1|0
1650447620000|2022-04-20 09:40:20|1103.7|1102.2|1104|1102.5|1104|1102.5|1103.7|1102.2|4
1650447630000|2022-04-20 09:40:30|1104.1|1102.6|1104.3|1102.8|1104.3|1102.8|1103.8|1102.6|0
1650447650000|2022-04-20 09:40:50|1104.1|1103.1|1104|1103|1104.6|1103.2|1103.8|1102.8|2
1650447660000|2022-04-20 09:41:00|1104.1|1102.6|1103.7|1102.7|1104.1|1103.1|1103.7|1102.6|0
1650447670000|2022-04-20 09:41:10|1103.4|1102.8|1103.4|1102.8|1103.7|1102.8|1103.4|1102.6|0
1650447700000|2022-04-20 09:41:40|1103.6|1102.1|1104|1103|1104|1103|1103.2|1102.1|7
1650447710000|2022-04-20 09:41:50|1103.7|1103.1|1104.3|1102.8|1104.3|1103.1|1103.6|1102.8|0
1650447720000|2022-04-20 09:42:00|1104.2|1103.2|1104|1103.4|1104.2|1103.4|1104|1103.2|0
1650447730000|2022-04-20 09:42:10|1104.1|1103.5|1104.5|1103.5|1104.5|1103.5|1104.1|1103.5|0
1650447740000|2022-04-20 09:42:20|1104.2|1103.6|1103.9|1103.3|1104.2|1103.6|1103.8|1103.2|0
1650447760000|2022-04-20 09:42:40|1104.6|1103.1|1104.7|1103.2|1104.7|1103.2|1104.6|1103.1|0
1650447770000|2022-04-20 09:42:50|1104.6|1103.1|1104.3|1102.8|1104.7|1103.5|1103.6|1102.8|0
1650447790000|2022-04-20 09:43:10|1104.1|1103.1|1103.7|1102.7|1104.1|1103.1|1103.7|1102.6|0
1650447800000|2022-04-20 09:43:20|1103.6|1102.6|1103.6|1102.6|1103.8|1102.6|1103.6|1102.3|0
1650447810000|2022-04-20 09:43:30|1103.5|1102.5|1103.2|1102.2|1103.5|1102.5|1103.1|1102.2|1
1650447820000|2022-04-20 09:43:40|1103.5|1102.5|1103.8|1102.3|1103.8|1102.5|1103.5|1102.2|0
1650447830000|2022-04-20 09:43:50|1103.6|1102.6|1103.6|1102.6|1103.8|1102.6|1103.6|1102.2|0
1650447840000|2022-04-20 09:44:00|1103.7|1102.7|1103.9|1102.4|1103.9|1102.9|1103.5|1102.4|0
1650447850000|2022-04-20 09:44:10|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1650447860000|2022-04-20 09:44:20|1104|1103|1104.1|1102.6|1104.1|1103|1104|1102.6|2
1650447870000|2022-04-20 09:44:30|1103.7|1102.7|1103.7|1102.7|1103.7|1102.8|1103.4|1102.5|1
1650447880000|2022-04-20 09:44:40|1103.6|1103|1103.6|1103|1103.7|1103|1103.6|1102.7|0
1650447890000|2022-04-20 09:44:50|1103.8|1103.2|1103.8|1103.2|1103.9|1103.3|1103.8|1103.2|0
1650447900000|2022-04-20 09:45:00|1104|1103|1104.2|1103.2|1104.6|1103.2|1104|1103|0
1650447910000|2022-04-20 09:45:10|1104.6|1103.6|1104|1102.5|1104.6|1103.6|1104|1102.5|0
1650447920000|2022-04-20 09:45:20|1103.9|1102.4|1103.8|1102.8|1104.1|1102.8|1103.6|1102.3|0
1650447930000|2022-04-20 09:45:30|1104|1103|1104.6|1103.1|1104.6|1103.3|1103.9|1103|0
1650447940000|2022-04-20 09:45:40|1104.1|1103.5|1104|1103|1104.1|1103.5|1103.4|1102.8|1
1650447960000|2022-04-20 09:46:00|1104.2|1102.7|1104.3|1102.8|1104.3|1102.8|1104.2|1102.7|1
1650447970000|2022-04-20 09:46:10|1104.1|1103.1|1104|1103|1104.1|1103.1|1104|1103|0
1650448000000|2022-04-20 09:46:40|1104.1|1102.6|1103.7|1102.7|1104.1|1102.7|1103.7|1102.6|0
1650448040000|2022-04-20 09:47:20|1103.6|1103|1103.9|1103.3|1104|1103.3|1103.6|1102.8|0
1650448050000|2022-04-20 09:47:30|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1650448060000|2022-04-20 09:47:40|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1650448070000|2022-04-20 09:47:50|1104|1103.4|1103.9|1103.3|1104|1103.4|1103.9|1103.3|0
1650448080000|2022-04-20 09:48:00|1103.2|1102.6|1102.5|1101.9|1103.2|1102.6|1102.4|1101.8|1
1650448090000|2022-04-20 09:48:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1650448110000|2022-04-20 09:48:30|1102.8|1101.8|1102.7|1101.7|1102.8|1101.8|1102.7|1101.7|0
1650448130000|2022-04-20 09:48:50|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1650448140000|2022-04-20 09:49:00|1102.7|1101.7|1102.3|1101.3|1102.7|1101.9|1102.3|1101.3|2
1650448150000|2022-04-20 09:49:10|1102|1101.7|1102.5|1101.5|1102.5|1101.7|1102|1101.3|1
1650448160000|2022-04-20 09:49:20|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1650448180000|2022-04-20 09:49:40|1102.2|1101.6|1103.1|1101.6|1103.1|1101.8|1102.2|1101.6|0
1650448190000|2022-04-20 09:49:50|1103|1102|1103.2|1101.7|1103.2|1102.1|1103|1101.7|0
1650448200000|2022-04-20 09:50:00|1103.1|1102.1|1103.8|1102.3|1103.8|1102.3|1103.1|1102.1|2
1650448210000|2022-04-20 09:50:10|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|0
1650448220000|2022-04-20 09:50:20|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1650448230000|2022-04-20 09:50:30|1103.6|1102.6|1103.5|1102.5|1103.6|1102.6|1103.5|1102.5|0
1650448240000|2022-04-20 09:50:40|1103.7|1102.2|1103.5|1102.5|1104.3|1103|1103.5|1102.2|3
1650448250000|2022-04-20 09:50:50|1103.2|1102.6|1103.5|1102.5|1103.5|1102.6|1103.1|1102.5|0
1650448260000|2022-04-20 09:51:00|1103.8|1102.3|1103.6|1102.1|1103.9|1102.8|1103.2|1102.1|0
1650448270000|2022-04-20 09:51:10|1103.2|1102.2|1103.5|1102.5|1103.7|1102.8|1103.2|1102.1|0
1650448280000|2022-04-20 09:51:20|1103.7|1102.7|1103.6|1103|1103.7|1103|1103.6|1102.7|0
1650448290000|2022-04-20 09:51:30|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1650448300000|2022-04-20 09:51:40|1103.5|1102.9|1103.5|1102.5|1104.1|1103|1103.4|1102.5|0
1650448310000|2022-04-20 09:51:50|1103.6|1102.1|1103.5|1102.5|1103.6|1102.5|1103.3|1102.1|0
1650448320000|2022-04-20 09:52:00|1103.3|1102.3|1103.3|1102.3|1103.6|1102.3|1103.3|1102.1|0
1650448330000|2022-04-20 09:52:10|1103.5|1102.5|1103.1|1102.1|1103.6|1102.5|1103.1|1102.1|0
1650448340000|2022-04-20 09:52:20|1102.8|1102.2|1103.8|1102.3|1103.8|1102.6|1102.8|1102.2|0
1650448350000|2022-04-20 09:52:30|1102.9|1102.2|1103.5|1102.5|1103.5|1102.5|1102.8|1102.2|1
1650448360000|2022-04-20 09:52:40|1103.6|1102.1|1102.5|1101.9|1103.6|1102.1|1102.4|1101.8|1
1650448370000|2022-04-20 09:52:50|1102.8|1101.8|1103.3|1101.8|1103.3|1101.8|1102.8|1101.6|0
1650448380000|2022-04-20 09:53:00|1103.5|1102|1103.3|1101.8|1103.5|1102|1103.3|1101.8|0
1650448440000|2022-04-20 09:54:00|1103.2|1102.2|1103.6|1102.1|1103.7|1102.5|1103.2|1102.1|0
1650448450000|2022-04-20 09:54:10|1102.4|1101.8|1102.8|1101.8|1102.8|1101.8|1102.3|1101.7|2
1650448460000|2022-04-20 09:54:20|1102.5|1101.9|1102.4|1101.8|1102.7|1101.9|1102.4|1101.7|0
1650448470000|2022-04-20 09:54:30|1102.5|1101.9|1103.1|1102.1|1103.5|1102.2|1102.5|1101.9|9
1650448480000|2022-04-20 09:54:40|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1650448490000|2022-04-20 09:54:50|1102.9|1102.3|1102.6|1102|1102.9|1102.3|1102.6|1102|0
1650448500000|2022-04-20 09:55:00|1103|1101.7|1102.4|1101.8|1103|1101.8|1102.3|1101.7|2
1650448510000|2022-04-20 09:55:10|1102.5|1101.9|1102.1|1101.5|1102.5|1101.9|1102.1|1101.5|0
1650448520000|2022-04-20 09:55:20|1102.4|1101.8|1102.1|1101.5|1102.4|1101.8|1102.1|1101.5|10
1650448530000|2022-04-20 09:55:30|1102|1101.4|1102.1|1101.5|1102.1|1101.5|1102|1101.4|2
1650448540000|2022-04-20 09:55:40|1102|1101.4|1102|1101.4|1102.1|1101.5|1101.9|1101.3|4
1650448550000|2022-04-20 09:55:50|1101.9|1101.3|1102.1|1100.6|1102.2|1101.4|1101.9|1100.6|2
1650448560000|2022-04-20 09:56:00|1101.7|1100.7|1101.7|1100.7|1102.1|1100.7|1101.7|1100.5|0
1650448590000|2022-04-20 09:56:30|1101.6|1100.6|1100.8|1099.3|1101.6|1100.6|1100.8|1099.3|3
1650448600000|2022-04-20 09:56:40|1100.7|1099.7|1100.5|1099.9|1101.3|1099.9|1100.5|1099.6|0
1650448610000|2022-04-20 09:56:50|1101.1|1100.1|1101.3|1099.8|1101.3|1100.1|1101|1099.7|6
1650448620000|2022-04-20 09:57:00|1101.2|1099.7|1101.2|1100.2|1101.2|1100.2|1100.8|1099.6|1
1650448630000|2022-04-20 09:57:10|1101.3|1099.8|1100.9|1099.4|1101.3|1099.8|1100.9|1099.4|1
1650448640000|2022-04-20 09:57:20|1100.4|1099.8|1100|1099.4|1101|1099.8|1100|1099.4|3
1650448650000|2022-04-20 09:57:30|1100.2|1099.2|1100|1099|1100.2|1099.2|1100|1099|0
1650448660000|2022-04-20 09:57:40|1099.8|1098.8|1099.5|1098.9|1099.8|1098.9|1099.5|1098.8|2
1650448670000|2022-04-20 09:57:50|1099.6|1098.5|1099.4|1098.8|1099.6|1098.8|1099.4|1098.5|10
1650448690000|2022-04-20 09:58:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1650448710000|2022-04-20 09:58:30|1099.4|1098.8|1099.1|1098.5|1099.5|1098.9|1099.1|1098.5|2
1650448720000|2022-04-20 09:58:40|1099|1098|1099|1098|1099|1098|1099|1098|7
1650448730000|2022-04-20 09:58:50|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1650448740000|2022-04-20 09:59:00|1099|1098|1099|1098|1099|1098|1099|1098|0
1650448750000|2022-04-20 09:59:10|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1
1650448760000|2022-04-20 09:59:20|1099.1|1097.6|1098.7|1097.7|1099.1|1097.7|1098.7|1097.6|2
1650448780000|2022-04-20 09:59:40|1098.4|1097.8|1099.1|1098.5|1099.3|1098.7|1098.3|1097.6|13
1650448790000|2022-04-20 09:59:50|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1650448800000|2022-04-20 10:00:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|2
1650448810000|2022-04-20 10:00:10|1099.4|1098.4|1098.9|1098.3|1099.4|1098.5|1098.9|1098.3|6
1650448820000|2022-04-20 10:00:20|1098.5|1097.9|1099|1098|1099|1098|1098.4|1097.8|2
1650448830000|2022-04-20 10:00:30|1098.8|1098.2|1099.7|1098.7|1099.8|1098.8|1098.8|1098.2|1
1650448880000|2022-04-20 10:01:20|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1650448890000|2022-04-20 10:01:30|1099.3|1098.7|1100|1098.5|1100|1098.7|1099|1098.4|3
1650448900000|2022-04-20 10:01:40|1099.6|1099|1099.6|1098.6|1099.6|1099|1099|1098.1|5
1650448910000|2022-04-20 10:01:50|1099.1|1098.1|1099.3|1098.3|1099.4|1098.3|1098.8|1097.9|5
1650448920000|2022-04-20 10:02:00|1099.2|1098.6|1098.5|1097.9|1099.6|1098.9|1098.5|1097.9|16
1650448940000|2022-04-20 10:02:20|1098.7|1097.7|1099.2|1097.7|1099.3|1098|1098.6|1097.7|3
1650448950000|2022-04-20 10:02:30|1099.1|1097.6|1099.1|1098.1|1099.1|1098.1|1098.8|1097.6|0
1650448960000|2022-04-20 10:02:40|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1650448980000|2022-04-20 10:03:00|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1650449010000|2022-04-20 10:03:30|1099.1|1098.1|1098.4|1097.8|1099.3|1098.1|1098.4|1097.6|0
1650449020000|2022-04-20 10:03:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1650449030000|2022-04-20 10:03:50|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1
1650449040000|2022-04-20 10:04:00|1098.9|1098.3|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|0
1650449070000|2022-04-20 10:04:30|||||||||5
1650449100000|2022-04-20 10:05:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|4
1650449120000|2022-04-20 10:05:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1
1650449130000|2022-04-20 10:05:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1650449150000|2022-04-20 10:05:50|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|2
1650449170000|2022-04-20 10:06:10|1097.7|1097.1|1098.6|1097.6|1098.6|1097.6|1097.7|1097.1|3
1650449180000|2022-04-20 10:06:20|1098.1|1097.5|1098.5|1097.5|1098.6|1097.8|1098.1|1097.3|3
1650449200000|2022-04-20 10:06:40|1098.3|1097.7|1096.8|1095.8|1098.3|1097.7|1096.5|1095.5|17
1650449210000|2022-04-20 10:06:50|1096.5|1095.5|1096.7|1095.7|1096.7|1095.7|1096.5|1095.2|1
1650449220000|2022-04-20 10:07:00|1096.8|1095.8|1097.1|1095.6|1097.1|1095.8|1096.8|1095.6|0
1650449230000|2022-04-20 10:07:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1650449240000|2022-04-20 10:07:20|1097.1|1096.1|1097.6|1096.1|1097.7|1096.2|1097.1|1095.8|0
1650449250000|2022-04-20 10:07:30|1097.3|1096.3|1097.3|1096.3|1097.6|1096.3|1097.3|1096.1|0
1650449260000|2022-04-20 10:07:40|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1650449270000|2022-04-20 10:07:50|1097.3|1096.3|1096.8|1095.8|1097.3|1096.3|1096.8|1095.8|1
1650449280000|2022-04-20 10:08:00|1097.1|1095.6|1097.1|1095.6|1097.2|1096.1|1096.8|1095.6|9
1650449290000|2022-04-20 10:08:10|1097|1096|1097|1096|1097|1096|1097|1096|0
1650449300000|2022-04-20 10:08:20|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1650449310000|2022-04-20 10:08:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1650449330000|2022-04-20 10:08:50|1096.9|1095.9|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1650449350000|2022-04-20 10:09:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1650449360000|2022-04-20 10:09:20|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|4
1650449370000|2022-04-20 10:09:30|1096|1095|1095.9|1094.9|1096|1095.1|1095.7|1094.9|6
1650449380000|2022-04-20 10:09:40|1096.3|1095.3|1096.6|1095.1|1096.6|1095.3|1096.3|1095.1|0
1650449390000|2022-04-20 10:09:50|1096.4|1094.9|1095.9|1094.9|1096.6|1095.1|1095.9|1094.9|1
1650449400000|2022-04-20 10:10:00|1095.8|1094.8|1095.5|1094.9|1095.8|1094.9|1095.5|1094.2|1
1650449410000|2022-04-20 10:10:10|1095.7|1094.7|1096.3|1094.8|1096.3|1094.8|1095.7|1094.7|1
1650449420000|2022-04-20 10:10:20|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1650449430000|2022-04-20 10:10:30|1095.8|1094.8|1095.6|1094.6|1096.1|1094.8|1095.6|1094.6|0
1650449440000|2022-04-20 10:10:40|1095.5|1094.9|1094.4|1093.4|1095.5|1094.9|1094.1|1093.4|9
1650449450000|2022-04-20 10:10:50|1094.2|1093.6|1095.3|1094.3|1095.4|1094.6|1094.2|1093.6|0
1650449460000|2022-04-20 10:11:00|1095.4|1094.4|1096.2|1094.7|1096.2|1094.9|1095.4|1094.2|0
1650449480000|2022-04-20 10:11:20|1095.9|1094.9|1095.8|1094.8|1095.9|1094.9|1095.8|1094.8|0
1650449490000|2022-04-20 10:11:30|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|2
1650449500000|2022-04-20 10:11:40|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|2
1650449510000|2022-04-20 10:11:50|1095.6|1094.1|1096.2|1094.7|1096.2|1094.7|1095.6|1094.1|0
1650449520000|2022-04-20 10:12:00|1096|1094.5|1096.2|1094.7|1096.2|1094.7|1096|1094.5|0
1650449540000|2022-04-20 10:12:20|||||||||1
1650449570000|2022-04-20 10:12:50|1096.1|1094.6|1095.7|1094.7|1096.1|1094.7|1095.7|1094.6|0
1650449580000|2022-04-20 10:13:00|1095.4|1094.8|1095.5|1094.5|1095.5|1094.8|1095|1093.8|1
1650449590000|2022-04-20 10:13:10|1095.8|1094.3|1097.1|1095.6|1097.1|1095.8|1095.4|1094.3|4
1650449600000|2022-04-20 10:13:20|1096.9|1095.9|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1650449610000|2022-04-20 10:13:30|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1650449620000|2022-04-20 10:13:40|1096.9|1095.9|1096.8|1095.3|1096.9|1095.9|1096.6|1095.3|0
1650449630000|2022-04-20 10:13:50|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1650449640000|2022-04-20 10:14:00|1096.9|1095.4|1097.3|1095.8|1097.7|1096.8|1096.9|1095.4|4
1650449650000|2022-04-20 10:14:10|1097|1096|1097|1096|1097|1096|1097|1096|0
1650449660000|2022-04-20 10:14:20|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1650449670000|2022-04-20 10:14:30|1096.8|1096.2|1096.8|1095.8|1096.9|1096.2|1096.8|1095.8|0
1650449680000|2022-04-20 10:14:40|1096.9|1095.9|1096.9|1095.9|1096.9|1096.1|1096.7|1095.9|0
1650449690000|2022-04-20 10:14:50|1096.8|1095.8|1096.6|1096|1096.8|1096|1096.6|1095.8|0
1650449700000|2022-04-20 10:15:00|1096.5|1095.9|1096.6|1095.6|1096.8|1095.9|1096.4|1095.2|1
1650449720000|2022-04-20 10:15:20|1096.5|1095.9|1097.3|1096.3|1097.3|1096.3|1096.5|1095.9|3
1650449730000|2022-04-20 10:15:30|1097.4|1095.8|1097.6|1096.1|1097.6|1096.1|1097.4|1095.8|1
1650449740000|2022-04-20 10:15:40|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1650449750000|2022-04-20 10:15:50|1097.2|1096.6|1097.8|1096.8|1097.8|1096.8|1097.2|1096.5|0
1650449760000|2022-04-20 10:16:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1650449770000|2022-04-20 10:16:10|||||||||1
1650449800000|2022-04-20 10:16:40|1097.4|1095.9|1096.9|1095.9|1097.4|1096.1|1096.9|1095.8|3
1650449810000|2022-04-20 10:16:50|1097|1096|1097.4|1096.4|1097.4|1096.4|1097|1095.8|1
1650449820000|2022-04-20 10:17:00|1097.8|1096.3|1097.4|1096.4|1098.2|1097.2|1097.4|1096.3|1
1650449830000|2022-04-20 10:17:10|1097.1|1096.5|1097.3|1096.3|1097.6|1096.5|1097.1|1095.8|2
1650449840000|2022-04-20 10:17:20|1097.4|1096.4|1097.7|1096.7|1097.8|1096.8|1097.2|1096.4|3
1650449850000|2022-04-20 10:17:30|1097.1|1096.5|1097.2|1096.2|1097.2|1096.5|1097.1|1096.2|0
1650449860000|2022-04-20 10:17:40|1097.3|1096.3|1098|1097|1098|1097|1097.2|1096.2|1
1650449870000|2022-04-20 10:17:50|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1650449880000|2022-04-20 10:18:00|1098.4|1096.9|1097.6|1096.1|1098.4|1096.9|1097.3|1096.1|2
1650449890000|2022-04-20 10:18:10|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1650449900000|2022-04-20 10:18:20|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1650449910000|2022-04-20 10:18:30|1097.2|1096.2|1097.3|1096.3|1097.3|1096.3|1097.2|1096.2|1
1650449920000|2022-04-20 10:18:40|1097.6|1096.6|1097.7|1096.2|1097.7|1096.6|1097.6|1096.2|0
1650449930000|2022-04-20 10:18:50|1097.6|1096.6|1097.7|1096.2|1097.7|1096.6|1097.5|1096.2|0
1650449940000|2022-04-20 10:19:00|1097.5|1096.5|1097.1|1096.5|1097.9|1096.7|1097.1|1096.4|2
1650449950000|2022-04-20 10:19:10|1097.3|1096.3|1097.2|1096.2|1097.3|1096.4|1096.9|1096.2|0
1650449970000|2022-04-20 10:19:30|1097.1|1096.1|1097.2|1096.2|1097.3|1096.5|1097|1096.1|0
1650449980000|2022-04-20 10:19:40|1097|1096.4|1097.2|1096.2|1097.3|1096.5|1096.9|1096.2|0
1650449990000|2022-04-20 10:19:50|1097.3|1096.3|1096.9|1096.3|1097.3|1096.3|1096.9|1096.3|0
1650450000000|2022-04-20 10:20:00|1097.1|1096.1|1096.6|1096|1097.3|1096.3|1096.6|1096|2
1650450010000|2022-04-20 10:20:10|1097.2|1095.7|1097.7|1096.2|1097.7|1096.5|1097.2|1095.7|1
1650450020000|2022-04-20 10:20:20|1097.4|1095.9|1097.3|1095.8|1097.4|1095.9|1097.2|1095.7|0
1650450030000|2022-04-20 10:20:30|1097.2|1095.7|1097.6|1096.6|1097.8|1096.8|1097.2|1095.7|2
1650450040000|2022-04-20 10:20:40|1097.1|1096.5|1097.7|1096.7|1097.7|1096.7|1097.1|1096.5|1
1650450050000|2022-04-20 10:20:50|1097.4|1096.8|1097.4|1096.8|1097.7|1096.9|1097.4|1096.7|0
1650450060000|2022-04-20 10:21:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|3
1650450070000|2022-04-20 10:21:10|1097.8|1096.8|1098.3|1097.7|1098.3|1097.7|1097.8|1096.8|4
1650450080000|2022-04-20 10:21:20|1099.5|1098|1099.2|1097.7|1099.6|1098.7|1098.6|1097.1|7
1650450090000|2022-04-20 10:21:30|1098.8|1097.8|1098.9|1097.9|1099.1|1098.1|1098.8|1097.8|0
1650450100000|2022-04-20 10:21:40|1098.8|1097.8|1098.6|1097.1|1098.9|1097.8|1098.6|1097.1|0
1650450110000|2022-04-20 10:21:50|1098.8|1097.3|1099.3|1097.8|1099.3|1098.4|1098.5|1097.3|1
1650450120000|2022-04-20 10:22:00|1099|1098|1099.1|1098.1|1099.1|1098.1|1098.6|1097.8|4
1650450130000|2022-04-20 10:22:10|1098.9|1098.3|1099.1|1097.6|1099.1|1098.3|1098.3|1097.1|2
1650450140000|2022-04-20 10:22:20|1098.9|1097.4|1098.7|1097.7|1099.2|1097.7|1098.7|1097.3|1
1650450150000|2022-04-20 10:22:30|1099|1097.5|1098.8|1097.8|1099.2|1098.1|1098.6|1097.5|0
1650450160000|2022-04-20 10:22:40|1098.7|1097.7|1099.4|1097.9|1099.4|1098.3|1098.7|1097.7|0
1650450170000|2022-04-20 10:22:50|1099.2|1098.2|1099.4|1097.9|1099.4|1098.2|1099.1|1097.8|4
1650450180000|2022-04-20 10:23:00|1099.6|1098.1|1100.1|1098.6|1100.1|1099.5|1099.4|1098.1|9
1650450190000|2022-04-20 10:23:10|1099.8|1098.8|1099.9|1099.3|1100.8|1099.7|1099.8|1098.8|6
1650450210000|2022-04-20 10:23:30|1100|1099.4|1100.1|1099.5|1100.4|1099.5|1100|1099.3|3
1650450220000|2022-04-20 10:23:40|1100.3|1099.3|1100.1|1098.6|1100.3|1099.5|1100.1|1098.6|6
1650450230000|2022-04-20 10:23:50|1100.3|1098.8|1101.2|1099.7|1101.2|1099.7|1100|1098.8|1
1650450240000|2022-04-20 10:24:00|1100.8|1099.8|1100.7|1099.2|1101.2|1100|1100.6|1099.2|8
1650450250000|2022-04-20 10:24:10|1100.6|1099.1|1100.6|1100|1101.2|1100.3|1100.6|1099.1|7
1650450260000|2022-04-20 10:24:20|1100.9|1099.9|1101.1|1100.1|1101.4|1100.5|1100.9|1099.8|0
1650450270000|2022-04-20 10:24:30|1101.3|1099.8|1101|1100|1101.6|1100.3|1100.9|1099.7|0
1650450280000|2022-04-20 10:24:40|1101.1|1100.5|1101.2|1099.7|1101.6|1100.5|1101.1|1099.7|1
1650450300000|2022-04-20 10:25:00|1101.1|1099.6|1101.3|1099.8|1101.3|1100.3|1100.7|1099.5|2
1650450310000|2022-04-20 10:25:10|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1650450360000|2022-04-20 10:26:00|1101.3|1099.8|1101.6|1100.1|1101.6|1100.1|1101.3|1099.8|0
1650450370000|2022-04-20 10:26:10|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1650450380000|2022-04-20 10:26:20|1101.3|1099.8|1101.2|1099.7|1101.3|1099.8|1101.2|1099.7|0
1650450390000|2022-04-20 10:26:30|1100.7|1098.9|1100.4|1098.9|1100.7|1098.9|1100.4|1098.9|0
1650450400000|2022-04-20 10:26:40|1100.2|1099.2|1100.1|1099.1|1100.2|1099.2|1099.6|1098.9|0
1650450410000|2022-04-20 10:26:50|1100.3|1098.8|1100.2|1098.7|1100.3|1098.8|1100.2|1098.7|0
1650450430000|2022-04-20 10:27:10|1099.9|1098.4|1100.7|1099.7|1100.7|1099.7|1099.8|1098.3|3
1650450440000|2022-04-20 10:27:20|1100.5|1099.9|1101|1100.4|1101|1100.4|1100.5|1099.6|0
1650450450000|2022-04-20 10:27:30|1101.4|1099.9|1100.9|1099.4|1101.4|1099.9|1100.9|1099.4|3
1650450460000|2022-04-20 10:27:40|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1650450480000|2022-04-20 10:28:00|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1650450500000|2022-04-20 10:28:20|1100.4|1098.9|1100.2|1098.7|1100.4|1098.9|1100.2|1098.7|0
1650450510000|2022-04-20 10:28:30|1100.1|1099.1|1100.2|1098.7|1100.3|1099.1|1100.1|1098.7|0
1650450520000|2022-04-20 10:28:40|1100.3|1098.8|1100.2|1098.7|1100.3|1098.8|1100.2|1098.7|3
1650450540000|2022-04-20 10:29:00|1099.8|1098.8|1100.1|1099.1|1100.1|1099.1|1099.8|1098.8|2
1650450550000|2022-04-20 10:29:10|1099.9|1098.9|1100.1|1099.1|1100.1|1099.1|1099.9|1098.9|1
1650450570000|2022-04-20 10:29:30|1099.9|1099.3|1100.9|1099.4|1100.9|1099.6|1099.9|1099.3|1
1650450580000|2022-04-20 10:29:40|1101.1|1099.6|1101.3|1100.3|1101.3|1100.6|1100.8|1099.6|0
1650450590000|2022-04-20 10:29:50|1101.1|1100.5|1101.4|1100.4|1101.4|1100.5|1101.1|1100.4|0
1650450600000|2022-04-20 10:30:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1650450620000|2022-04-20 10:30:20|1101.2|1100.2|1101.2|1100.2|1101.2|1100.4|1101|1100.2|0
1650450650000|2022-04-20 10:30:50|1101.4|1099.9|1100.6|1099.6|1101.4|1099.9|1100.6|1099.3|0
1650450660000|2022-04-20 10:31:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1650450670000|2022-04-20 10:31:10|1100.9||1100.9||1100.9||1100.9||2
1650450690000|2022-04-20 10:31:30|1100.7|1099.7|1101.1|1099.6|1101.1|1099.7|1100.7|1099.4|0
1650450700000|2022-04-20 10:31:40|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1650450710000|2022-04-20 10:31:50|1100.4|1098.9|1100.2|1098.7|1100.4|1098.9|1099.9|1098.7|0
1650450720000|2022-04-20 10:32:00|1100.8|1099.3|1100.1|1099.5|1100.8|1099.8|1100.1|1099.3|4
1650450740000|2022-04-20 10:32:20|1100.4|1099.4|1100.7|1099.7|1100.8|1099.7|1100.4|1099.3|0
1650450750000|2022-04-20 10:32:30|1100.6|1100|1101.4|1100.4|1101.4|1100.6|1100.6|1100|2
1650450760000|2022-04-20 10:32:40|1100.9|1100.3|1100.9|1099.9|1101.4|1100.4|1100.9|1099.9|2
1650450770000|2022-04-20 10:32:50|1101.1|1099.6|1100.7|1099.7|1101.1|1099.7|1100.7|1099.6|0
1650450780000|2022-04-20 10:33:00|1100.4|1099.8|1100.4|1099.8|1100.7|1099.8|1100.4|1099.7|3
1650450790000|2022-04-20 10:33:10|1100.7|1099.7|1101.4|1100.4|1101.4|1100.4|1100.7|1099.6|0
1650450800000|2022-04-20 10:33:20|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1650450810000|2022-04-20 10:33:30|1101.3|1100.3|1101.6|1100.1|1101.6|1100.3|1101.1|1099.8|0
1650450830000|2022-04-20 10:33:50|1101.4|1101|1101.8|1100.3|1101.8|1101|1101.4|1100.3|0
1650450840000|2022-04-20 10:34:00|1101.6|1100.6|1101|1100.4|1101.8|1100.6|1101|1100.3|0
1650450850000|2022-04-20 10:34:10|1100.9|1100.3|1100.7|1100.1|1100.9|1100.3|1100.7|1099.9|0
1650450860000|2022-04-20 10:34:20|1101.1|1100.5|1101.4|1100.8|1101.4|1100.8|1101.1|1100.5|1
1650450870000|2022-04-20 10:34:30|1101.6|1101|1101.4|1100.8|1101.8|1101|1101.4|1100.7|0
1650450880000|2022-04-20 10:34:40||1100.4||1100.4||1100.4||1100.4|1
1650450890000|2022-04-20 10:34:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1650450900000|2022-04-20 10:35:00|1101.4|1100.8|1101.4|1100.4|1101.4|1100.8|1101.4|1100.4|0
1650450910000|2022-04-20 10:35:10|1101.2|1100.6|1101.6|1101|1101.6|1101|1101.2|1100.6|0
1650450920000|2022-04-20 10:35:20|1101.7|1100.7|1101.6|1100.6|1101.7|1100.9|1101.4|1100.6|0
1650450930000|2022-04-20 10:35:30|1101.7|1100.7|1101.4|1100.4|1101.7|1101|1101.4|1100.4|0
1650450940000|2022-04-20 10:35:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1650450950000|2022-04-20 10:35:50|1101.8|1100.3|1101.6|1100.6|1101.8|1100.6|1101.6|1100.3|0
1650450960000|2022-04-20 10:36:00|1101.7|1100.7|1101.6|1101|1101.7|1101|1101.4|1100.7|0
1650450970000|2022-04-20 10:36:10|1101.9|1100.4|1101.7|1100.7|1101.9|1101|1101.6|1100.4|1
1650450990000|2022-04-20 10:36:30|1101.5|1100.9|1101.4|1100.8|1101.7|1100.9|1101.2|1100.4|0
1650451000000|2022-04-20 10:36:40|1101.5|1100.9|1101.4|1100.8|1101.7|1100.9|1101.4|1100.7|1
1650451010000|2022-04-20 10:36:50||1100.4||1100.4||1100.4||1100.4|0
1650451020000|2022-04-20 10:37:00|1101.2|1100.6|1101.1|1100.5|1101.2|1100.6|1101.1|1100.5|0
1650451030000|2022-04-20 10:37:10|1101|1100.4|1101.4|1100.4|1101.4|1100.6|1101|1100.4|3
1650451040000|2022-04-20 10:37:20|1101.8|1100.3|1101.7|1100.7|1101.8|1100.7|1101.7|1100.3|0
1650451050000|2022-04-20 10:37:30|1101.5|1100.9|1101.1|1100.5|1101.8|1100.9|1101|1100.3|0
1650451060000|2022-04-20 10:37:40|1100.9|1100.3|1100.9|1099.9|1101.1|1100.3|1100.7|1099.9|0
1650451080000|2022-04-20 10:38:00|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|0
1650451090000|2022-04-20 10:38:10|1101.2|1100.2|1100.9|1099.9|1101.2|1100.2|1100.9|1099.9|0
1650451100000|2022-04-20 10:38:20|1100.6|1100.3|1100.9|1100.3|1100.9|1100.3|1100.6|1099.9|0
1650451110000|2022-04-20 10:38:30|1101.6|1100.1|1100.9|1100.3|1101.6|1100.5|1100.9|1100.1|0
1650451130000|2022-04-20 10:38:50|1101.1|1099.9|1101.1|1100.5|1101.1|1100.5|1101|1099.9|0
1650451220000|2022-04-20 10:40:20|||||||||1
1650451240000|2022-04-20 10:40:40|1101.3|1100.3|1100.9|1100.3|1101.3|1100.4|1100.9|1100.2|1
1650451250000|2022-04-20 10:40:50|1101.2|1100.2|1101.1|1100.5|1101.2|1100.5|1101.1|1100.2|0
1650451330000|2022-04-20 10:42:10|1101.3|1100.3|1100.4|1099.4|1101.3|1100.3|1100.4|1099.3|2
1650451340000|2022-04-20 10:42:20|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1650451370000|2022-04-20 10:42:50|1100.4|1099.8|1101.3|1099.8|1101.4|1100.4|1100.4|1099.6|0
1650451380000|2022-04-20 10:43:00|1101.2|1099.7|1101.1|1099.6|1101.2|1099.7|1101.1|1099.6|1
1650451400000|2022-04-20 10:43:20|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1650451410000|2022-04-20 10:43:30|1100.9|1099.9|1101.3|1099.8|1101.3|1099.9|1100.9|1099.7|0
1650451450000|2022-04-20 10:44:10|1101.2|1099.7|1100.9|1099.4|1101.2|1099.7|1100.9|1099.4|0
1650451470000|2022-04-20 10:44:30|1101.3|1099.9|1101.3|1099.8|1101.3|1099.9|1101.3|1099.8|0
1650451480000|2022-04-20 10:44:40|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1650451520000|2022-04-20 10:45:20|1101.3|1099.8|1101.1|1100.1|1101.3|1100.1|1100.6|1099.8|0
1650451530000|2022-04-20 10:45:30|1100.8|1100.2|1101.5|1100.9|1101.5|1100.9|1100.8|1100.2|0
1650451570000|2022-04-20 10:46:10|1102.8|1101.3|1102.9|1101.9|1102.9|1101.9|1102.4|1101.3|0
1650451580000|2022-04-20 10:46:20|1102.8|1101.8|1103.1|1101.6|1103.1|1101.8|1102.8|1101.6|0
1650451620000|2022-04-20 10:47:00|1102.6|1102|1103.1|1101.6|1103.1|1102|1102.6|1101.6|1
1650451630000|2022-04-20 10:47:10||1102.1||1102.1||1102.1||1102.1|0
1650451640000|2022-04-20 10:47:20|1103.3|1102.3|1103.2|1102.2|1103.3|1102.3|1103.2|1102.2|0
1650451710000|2022-04-20 10:48:30|1103|1102.4|1103.3|1102.3|1103.3|1102.4|1103|1102.3|0
1650451720000|2022-04-20 10:48:40|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1650451740000|2022-04-20 10:49:00|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1650451780000|2022-04-20 10:49:40|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1650451790000|2022-04-20 10:49:50|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|0
1650451800000|2022-04-20 10:50:00|1103.7|1102.2|1103.8|1102.3|1103.8|1102.3|1103.7|1102.2|0
1650451810000|2022-04-20 10:50:10|1103.9|1102.4|1104.2|1103.2|1104.3|1103.2|1103.8|1102.4|0
1650451830000|2022-04-20 10:50:30|1103.9|1103.3|1104.1|1102.6|1104.3|1103.3|1103.7|1102.6|4
1650451840000|2022-04-20 10:50:40|1103.8|1102.8|1103.9|1102.9|1103.9|1102.9|1103.8|1102.8|0
1650451850000|2022-04-20 10:50:50|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1650451860000|2022-04-20 10:51:00|1103.6|1102.6|1104|1102.5|1104|1102.6|1103.1|1101.8|1
1650451880000|2022-04-20 10:51:20|1103.9|1102.4|1103.8|1102.3|1103.9|1102.4|1103.8|1102.3|0
1650451950000|2022-04-20 10:52:30|1103.6|1102.6|1103.6|1102.1|1103.8|1102.6|1103.6|1102.1|0
1650451960000|2022-04-20 10:52:40|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1650451970000|2022-04-20 10:52:50|1102.9|1102.3|1103.2|1102.2|1103.3|1102.3|1102.9|1101.8|1
1650451980000|2022-04-20 10:53:00|1103.1|1101.7|1103.2|1101.7|1103.2|1102.1|1103.1|1101.7|0
1650452040000|2022-04-20 10:54:00|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1650452100000|2022-04-20 10:55:00|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1650452110000|2022-04-20 10:55:10|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1650452160000|2022-04-20 10:56:00|1103.6|1102.1|1103.3|1101.8|1103.6|1102.1|1103.3|1101.8|0
1650452180000|2022-04-20 10:56:20|1103.7|1102.2|1103.4|1102.4|1103.7|1102.4|1103.4|1102.2|0
1650452190000|2022-04-20 10:56:30|1103.7|1102.2|1103.4|1102.4|1103.7|1102.4|1103.4|1102.2|0
1650452200000|2022-04-20 10:56:40|1103.3|1102.7|1103.4|1101.9|1103.4|1102.7|1103.3|1101.9|0
1650452240000|2022-04-20 10:57:20|1103.5|1102|1103.6|1102.1|1103.6|1102.1|1103.5|1102|0
1650452250000|2022-04-20 10:57:30|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|0
1650452290000|2022-04-20 10:58:10|1103.3|1102.8|1103.3|1102.7|1103.3|1102.8|1103.3|1102.7|0
1650452300000|2022-04-20 10:58:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1650452310000|2022-04-20 10:58:30|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|4
1650452400000|2022-04-20 11:00:00|1103.6|1103|1103.7|1102.7|1103.8|1103|1103.6|1102.7|0
1650452440000|2022-04-20 11:00:40|1103.5|1102.9|1103.7|1103.1|1103.7|1103.1|1103.5|1102.9|0
1650452520000|2022-04-20 11:02:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|2
1650452590000|2022-04-20 11:03:10|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1650452610000|2022-04-20 11:03:30|||||||||1
1650452630000|2022-04-20 11:03:50|1104.2|1103.6|1105.4|1104.4|1105.5|1104.4|1104.2|1103.6|1
1650452690000|2022-04-20 11:04:50|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1650452700000|2022-04-20 11:05:00|1105.8|1104.8|1105.7|1104.7|1105.8|1104.8|1105.7|1104.7|0
1650452750000|2022-04-20 11:05:50|1106|1104.5|1106.1|1104.6|1106.1|1104.6|1106|1104.5|0
1650452760000|2022-04-20 11:06:00|1105.8|1104.8|1105.9|1104.9|1105.9|1104.9|1105.8|1104.8|0
1650452790000|2022-04-20 11:06:30|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1650452800000|2022-04-20 11:06:40|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1650452810000|2022-04-20 11:06:50|1106.4|1105.8|1106.4|1105.4|1106.4|1105.8|1106.4|1105.4|1
1650452820000|2022-04-20 11:07:00|1106.2|1105.6|1105.7|1104.7|1106.2|1105.6|1105.7|1104.7|7
1650452850000|2022-04-20 11:07:30|1105.4|1104.8|1105.6|1104.1|1105.6|1104.8|1105.4|1104.1|0
1650452880000|2022-04-20 11:08:00|1105.3|1104.3|1105.6|1104.1|1105.6|1104.3|1105.3|1104.1|0
1650452930000|2022-04-20 11:08:50|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|0
1650452940000|2022-04-20 11:09:00|1105.6|1104.6|1105.9|1104.4|1106|1104.9|1105.5|1104.4|0
1650452950000|2022-04-20 11:09:10|1105.7|1104.2|1104.7|1104.1|1105.7|1104.2|1104.7|1104.1|10
1650452970000|2022-04-20 11:09:30|1104.9|1103.9|1105.7|1104.2|1105.8|1104.6|1104.9|1103.9|1
1650452980000|2022-04-20 11:09:40|1105.3|1103.8|1105.1|1103.6|1105.3|1103.8|1105.1|1103.6|0
1650452990000|2022-04-20 11:09:50|1104.9|1103.4|1104.8|1103.3|1104.9|1103.4|1104.8|1103.3|0
1650453000000|2022-04-20 11:10:00|1104.9|1103.4|1104.9|1103.4|1105.3|1103.8|1104.6|1103.4|0
1650453010000|2022-04-20 11:10:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1650453020000|2022-04-20 11:10:20|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1650453070000|2022-04-20 11:11:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1650453090000|2022-04-20 11:11:30|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1650453110000|2022-04-20 11:11:50|1103.9|1102.9|1103|1102.4|1104.1|1103.1|1103|1102.2|2
1650453120000|2022-04-20 11:12:00|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1650453140000|2022-04-20 11:12:20|1103.4|1102.4|1103.1|1102.1|1103.4|1102.4|1103.1|1102.1|0
1650453150000|2022-04-20 11:12:30|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|0
1650453180000|2022-04-20 11:13:00|1103.2|1101.7|1103.1|1101.6|1103.2|1101.9|1102.9|1101.6|1
1650453190000|2022-04-20 11:13:10|1102.9|1101.9|1103.6|1102.1|1103.7|1102.3|1102.9|1101.9|0
1650453200000|2022-04-20 11:13:20|1103.3|1102.3|1103.4|1102.4|1103.4|1102.4|1103.3|1102.3|0
1650453230000|2022-04-20 11:13:50|1104|1102.5|1104.2|1102.7|1104.2|1102.7|1104|1102.5|0
1650453240000|2022-04-20 11:14:00|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1650453250000|2022-04-20 11:14:10|1104.5|1103|1104.2|1102.7|1104.5|1103|1104.2|1102.7|0
1650453260000|2022-04-20 11:14:20|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1650453270000|2022-04-20 11:14:30|1105.1|1103.6|1105.3|1103.8|1105.3|1103.8|1105.1|1103.6|0
1650453280000|2022-04-20 11:14:40|1104.9|1103.9|1105.4|1103.9|1105.4|1104.1|1104.9|1103.7|0
1650453300000|2022-04-20 11:15:00|1105.5|1104|1106.1|1104.6|1106.1|1104.7|1105.4|1104|0
1650453330000|2022-04-20 11:15:30|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|0
1650453340000|2022-04-20 11:15:40|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|0
1650453410000|2022-04-20 11:16:50|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1
1650453450000|2022-04-20 11:17:30|||||||||1
1650453480000|2022-04-20 11:18:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1650453490000|2022-04-20 11:18:10|1105.9|1105.3|1105.6|1104.1|1105.9|1105.3|1105.6|1104.1|1
1650453520000|2022-04-20 11:18:40|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1650453530000|2022-04-20 11:18:50|1105.4|1104.4|1105.6|1104.1|1105.6|1104.4|1105.4|1104.1|0
1650453540000|2022-04-20 11:19:00|1105.3|1104.3|1105.6|1104.1|1105.6|1104.4|1105.3|1104.1|0
1650453550000|2022-04-20 11:19:10|1105.3|1104.3|1105.7|1104.2|1105.7|1104.4|1105.3|1104.1|0
1650453560000|2022-04-20 11:19:20|1105.6|1104.1|1105.8|1104.3|1105.8|1104.4|1105.4|1104.1|0
1650453570000|2022-04-20 11:19:30|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1650453580000|2022-04-20 11:19:40|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1650453590000|2022-04-20 11:19:50|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|0
1650453600000|2022-04-20 11:20:00|1105.4|1104.4|1105.3|1104.7|1105.4|1104.7|1105.3|1104.4|0
1650453610000|2022-04-20 11:20:10|1105.6|1104.6|1106.1|1104.6|1106.1|1104.6|1105.6|1104.5|0
1650453630000|2022-04-20 11:20:30|1105.9|1104.9|1106.1|1104.6|1106.1|1104.9|1105.7|1104.6|0
1650453640000|2022-04-20 11:20:40|1106.2|1104.7|1105.9|1104.9|1106.2|1104.9|1105.9|1104.6|0
1650453660000|2022-04-20 11:21:00|1105.6|1105|1106.1|1104.6|1106.1|1105|1105.6|1104.6|0
1650453690000|2022-04-20 11:21:30|1105.8|1104.8|1106.1|1104.6|1106.1|1104.8|1105.8|1104.6|0
1650453700000|2022-04-20 11:21:40|1105.4|1104.8|1106.1|1104.6|1106.1|1104.8|1105.4|1104.3|0
1650453720000|2022-04-20 11:22:00|1105.8|1104.3|1105.4|1104.4|1105.8|1104.4|1105.4|1104.3|0
1650453730000|2022-04-20 11:22:10|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1650453740000|2022-04-20 11:22:20|1105.4|1104.8|1106.1|1104.6|1106.1|1104.8|1105.4|1104.6|1
1650453750000|2022-04-20 11:22:30|1105.7|1104.7|1105.7|1104.7|1105.7|1104.9|1105.5|1104.7|0
1650453760000|2022-04-20 11:22:40|1106|1104.5|1106.1|1104.6|1106.1|1104.6|1106|1104.5|0
1650453770000|2022-04-20 11:22:50|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1650453790000|2022-04-20 11:23:10|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1650453800000|2022-04-20 11:23:20|1105.6|1104.6|1106.1|1104.6|1106.1|1104.6|1105.6|1104.5|0
1650453820000|2022-04-20 11:23:40|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|0
1650453830000|2022-04-20 11:23:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1650453860000|2022-04-20 11:24:20|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1650453870000|2022-04-20 11:24:30|1105.5|1104.9|1106.4|1105.4|1106.4|1105.4|1105.5|1104.9|1
1650453900000|2022-04-20 11:25:00|1107.1|1106.5|1108.8|1107.3|1108.8|1107.3|1107.1|1106.5|10
1650453910000|2022-04-20 11:25:10|1108.6|1107.1|1108.2|1106.7|1108.6|1107.1|1108.2|1106.7|0
1650453930000|2022-04-20 11:25:30|1108.3|1106.8|1108.2|1106.7|1108.3|1106.8|1108.2|1106.7|0
1650453940000|2022-04-20 11:25:40|1108.3|1106.8|1108.2|1107.2|1108.3|1107.2|1108.2|1106.8|0
1650453950000|2022-04-20 11:25:50|1108.9|1107.6|1109.1|1107.6|1109.1|1107.6|1108.9|1107.4|0
1650453960000|2022-04-20 11:26:00|1108.3|1106.8|1108.2|1106.7|1108.3|1106.8|1108.2|1106.7|0
1650453970000|2022-04-20 11:26:10|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1650453980000|2022-04-20 11:26:20|1107.7|1106.7|1108.1|1106.6|1108.1|1106.7|1107.7|1106.6|0
1650454040000|2022-04-20 11:27:20|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1
1650454050000|2022-04-20 11:27:30|1107.5|1106.9|1107.9|1106.9|1107.9|1107.3|1107.5|1106.9|0
1650454060000|2022-04-20 11:27:40|1108.1|1106.6|1108|1106.5|1108.1|1106.7|1107.7|1106.5|0
1650454070000|2022-04-20 11:27:50|1108.1|1106.6|1107.7|1106.7|1108.1|1106.8|1107.7|1106.6|0
1650454100000|2022-04-20 11:28:20|1108|1106.5|1108.1|1106.6|1108.1|1106.6|1108|1106.5|0
1650454140000|2022-04-20 11:29:00|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|1107.9|1106.9|0
1650454150000|2022-04-20 11:29:10|1107.6|1107|1107.9|1106.9|1107.9|1107|1107.6|1106.9|0
1650454200000|2022-04-20 11:30:00||1107.3||1107.3||1107.3||1107.3|0
1650454210000|2022-04-20 11:30:10|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1650454220000|2022-04-20 11:30:20|1108.3|1107.3|1108.2|1107.2|1108.3|1107.3|1108.2|1107.2|0
1650454250000|2022-04-20 11:30:50|1108.6|1107.1|1108.6|1107.1|1108.6|1107.3|1108.2|1107.1|0
1650454260000|2022-04-20 11:31:00|1108.3|1107.3|1108.4|1107.4|1108.4|1107.4|1108.3|1107.3|0
1650454300000|2022-04-20 11:31:40|||||||||51
1650454310000|2022-04-20 11:31:50|1108.5|1107.5|1108.3|1107.7|1108.5|1107.7|1108.3|1107.5|17
1650454320000|2022-04-20 11:32:00|1108.1|1107.5|1108.6|1107.1|1108.6|1107.8|1108.1|1107|3
1650454350000|2022-04-20 11:32:30|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1650454360000|2022-04-20 11:32:40||1107.9||1107.9||1107.9||1107.9|0
1650454370000|2022-04-20 11:32:50|1108.9|1108.3|1109.5|1108.5|1109.5|1108.5|1108.9|1108.3|2
1650454380000|2022-04-20 11:33:00|1109.1|1108.3|1109.1|1108.1|1109.1|1108.3|1108.9|1108.1|3
1650454410000|2022-04-20 11:33:30|1109.2|1107.7|1108.6|1107.6|1109.2|1107.9|1108.5|1107.6|0
1650454440000|2022-04-20 11:34:00|1108.8|1107.3|1109.1|1108.1|1109.1|1108.1|1108.7|1107.3|2
1650454450000|2022-04-20 11:34:10|1109.4|1107.9|1109.5|1108|1109.6|1108.1|1109.4|1107.9|0
1650454460000|2022-04-20 11:34:20|1109.2|1108.2|1109.4|1108.8|1109.4|1108.8|1109.2|1108.2|0
1650454480000|2022-04-20 11:34:40|1109.5|1108.9|1110.3|1109.3|1110.3|1109.3|1109.5|1108.8|4
1650454490000|2022-04-20 11:34:50|1110.1|1109.5|1110.3|1108.8|1110.5|1109.5|1110.1|1108.8|1
1650454500000|2022-04-20 11:35:00|||||||||1
1650454510000|2022-04-20 11:35:10|1110.1|1109.1|1110|1109|1110.6|1109.3|1109.8|1108.3|1
1650454520000|2022-04-20 11:35:20|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1650454530000|2022-04-20 11:35:30|1109.8|1108.3|1110.1|1108.6|1110.1|1108.6|1109.8|1108.3|0
1650454540000|2022-04-20 11:35:40|1110.3|1108.8|1110.1|1109.1|1110.3|1109.1|1110.1|1108.8|1
1650454550000|2022-04-20 11:35:50|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1650454560000|2022-04-20 11:36:00|1110.1|1109.5|1110.5|1109.5|1110.5|1109.5|1110.1|1109.4|0
1650454570000|2022-04-20 11:36:10|1111.2|1109.7|1111.1|1109.6|1111.2|1109.7|1111.1|1109.6|0
1650454580000|2022-04-20 11:36:20|1111.2|1109.7|1111.3|1109.8|1111.3|1109.8|1111.2|1109.7|0
1650454590000|2022-04-20 11:36:30|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1650454600000|2022-04-20 11:36:40|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1650454610000|2022-04-20 11:36:50|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1650454620000|2022-04-20 11:37:00|1110.6||1111.1||1111.1||1110.6||0
1650454630000|2022-04-20 11:37:10|1110.8|1109.8|1110.7|1109.7|1110.8|1109.8|1110.7|1109.7|0
1650454640000|2022-04-20 11:37:20|1110.5|1109.9|1111.2|1109.7|1111.7|1110.5|1110.5|1109.7|0
1650454650000|2022-04-20 11:37:30|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1650454680000|2022-04-20 11:38:00|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1650454710000|2022-04-20 11:38:30|1110.9|1110.3|1111.7|1110.2|1111.7|1110.3|1110.9|1110.2|0
1650454720000|2022-04-20 11:38:40|1111.8|1110.3|1111.6|1110.6|1111.8|1110.6|1111.6|1110.3|0
1650454730000|2022-04-20 11:38:50|1111.3|1110.7|1112|1110.5|1112|1110.7|1111.3|1110.5|0
1650454740000|2022-04-20 11:39:00|1111.7|1110.2|1111.2|1110.2|1111.7|1110.3|1111.2|1110.2|0
1650454760000|2022-04-20 11:39:20|1111.5|1110|1110.6|1110|1111.5|1110.3|1110.6|1109.8|0
1650454770000|2022-04-20 11:39:30|1110.8|1109.8|1110.7|1109.7|1111|1109.8|1110.7|1109.5|0
1650454800000|2022-04-20 11:40:00|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1650454830000|2022-04-20 11:40:30|1111.1|1110.1|1111.2|1110.2|1111.2|1110.2|1111.1|1110.1|0
1650454840000|2022-04-20 11:40:40|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1650454850000|2022-04-20 11:40:50|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|0
1650454860000|2022-04-20 11:41:00|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1650454870000|2022-04-20 11:41:10|1111.2|1110.2|1111.1|1109.6|1111.5|1110.2|1111.1|1109.6|0
1650454880000|2022-04-20 11:41:20|1110.6|1109.7|1110.6|1109.6|1110.7|1109.7|1110.6|1109.6|0
1650454950000|2022-04-20 11:42:30|1110.5|1109|1110.2|1109.2|1110.5|1109.2|1110.2|1109|1
1650454960000|2022-04-20 11:42:40|1110.5|1109|1109.8|1109.2|1110.5|1109.2|1109.8|1109|0
1650454980000|2022-04-20 11:43:00|1109.6|1109|1109.7|1108.7|1110.1|1109|1109.6|1108.6|1
1650455000000|2022-04-20 11:43:20|1109.4|1108.8|1109.3|1108.7|1109.7|1108.8|1109.3|1108.7|0
1650455010000|2022-04-20 11:43:30|1109.4|1108.4|1109.6|1108.1|1109.6|1108.4|1109.4|1108.1|0
1650455030000|2022-04-20 11:43:50|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|0
1650455040000|2022-04-20 11:44:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|0
1650455050000|2022-04-20 11:44:10|1109.3|1108.7|1109.4|1108.8|1109.4|1108.8|1109.3|1108.7|0
1650455060000|2022-04-20 11:44:20|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|2
1650455080000|2022-04-20 11:44:40|1109.8|1108.8|1110|1108.5|1110|1108.8|1109.8|1108.5|0
1650455090000|2022-04-20 11:44:50|1109.5||1109.5||1109.5||1109.5||0
1650455180000|2022-04-20 11:46:20|1109.7|1108.2|1109.4|1108.4|1109.7|1108.5|1109.4|1108.1|2
1650455210000|2022-04-20 11:46:50|||||||||10
1650455220000|2022-04-20 11:47:00|1109.5|1108.5|1110.4|1109.8|1110.4|1109.8|1109.5|1108.5|2
1650455230000|2022-04-20 11:47:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1650455240000|2022-04-20 11:47:20|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1650455270000|2022-04-20 11:47:50|1110.4|1109.4|1110.5|1109.5|1110.5|1109.5|1110.4|1109.4|0
1650455280000|2022-04-20 11:48:00|1110.8|1109.3|1110.6|1109.6|1110.8|1109.6|1110.6|1109.3|0
1650455290000|2022-04-20 11:48:10|1110.5|1109.5|1110.7|1109.7|1110.7|1109.7|1110.4|1109.1|1
1650455300000|2022-04-20 11:48:20|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|0
1650455310000|2022-04-20 11:48:30|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|0
1650455370000|2022-04-20 11:49:30|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|0
1650455380000|2022-04-20 11:49:40|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1650455420000|2022-04-20 11:50:20|||||||||1
1650455440000|2022-04-20 11:50:40|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|0
1650455450000|2022-04-20 11:50:50|1110.5|1109.9|1110.7|1109.7|1111|1110.3|1110.5|1109.7|1
1650455470000|2022-04-20 11:51:10|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|17
1650455480000|2022-04-20 11:51:20|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|0
1650455490000|2022-04-20 11:51:30|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|0
1650455500000|2022-04-20 11:51:40|1110.3|1109.7|1110|1109|1110.3|1109.7|1109.9|1108.9|3
1650455510000|2022-04-20 11:51:50|1109.8|1109.2|1110|1109|1110|1109.2|1109.8|1109|0
1650455520000|2022-04-20 11:52:00|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1109.9|1108.9|1
1650455530000|2022-04-20 11:52:10|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1650455540000|2022-04-20 11:52:20|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1650455550000|2022-04-20 11:52:30|1110|1109|1109.6|1109|1110.1|1109.1|1109.6|1109|0
1650455560000|2022-04-20 11:52:40|1109.5|1108.9|1109.6|1109|1109.7|1109|1109.5|1108.7|0
1650455570000|2022-04-20 11:52:50|1109.8|1108.8|1109.6|1108.1|1109.8|1108.8|1109.5|1108.1|1
1650455610000|2022-04-20 11:53:30|||||||||1
1650455620000|2022-04-20 11:53:40|1109.4|1108.4|1109.6|1108.1|1109.7|1108.4|1109.4|1108.1|0
1650455650000|2022-04-20 11:54:10|1109.4|1108.8|1109.7|1108.7|1109.7|1108.8|1109.4|1108.7|1
1650455670000|2022-04-20 11:54:30|1109.8|1109.2|1109.8|1108.8|1109.8|1109.2|1109.8|1108.8|2
1650455700000|2022-04-20 11:55:00||1109.2||1109.2||1109.2||1109.2|0
1650455710000|2022-04-20 11:55:10|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1650455720000|2022-04-20 11:55:20|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1650455730000|2022-04-20 11:55:30|1110.7|1109.7|1111.8|1110.3|1111.8|1110.8|1110.7|1109.7|3
1650455740000|2022-04-20 11:55:40|1111.5|1110.5|1111.6|1110.6|1112.1|1110.8|1111.5|1110.2|1
1650455750000|2022-04-20 11:55:50|1112.1|1110.8|1112.1|1110.6|1112.1|1110.9|1111.6|1110.6|2
1650455760000|2022-04-20 11:56:00|1112|1111|1112|1110.5|1112|1111|1112|1110.5|0
1650455770000|2022-04-20 11:56:10|1111.9|1110.9|1111.9|1110.9|1112|1111|1111.9|1110.9|0
1650455780000|2022-04-20 11:56:20|1112|1111|1112.2|1111.2|1112.7|1111.5|1112|1111|0
1650455790000|2022-04-20 11:56:30|1112.3|1110.8|1112.2|1110.7|1112.3|1110.8|1112.2|1110.7|0
1650455800000|2022-04-20 11:56:40|1112.4|1111.4|1111.9|1110.9|1112.5|1111.5|1111.9|1110.6|0
1650455810000|2022-04-20 11:56:50|1111.6|1111|1111.6|1110.6|1111.8|1111|1111.6|1110.3|1
1650455820000|2022-04-20 11:57:00|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|0
1650455840000|2022-04-20 11:57:20|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1650455860000|2022-04-20 11:57:40|1111.5|1110.9|1112|1110.5|1112|1111.1|1111.5|1110.5|0
1650455870000|2022-04-20 11:57:50|1111.7|1110.7|1111.6|1110.6|1111.7|1110.7|1111.6|1110.6|0
1650455880000|2022-04-20 11:58:00|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|0
1650455900000|2022-04-20 11:58:20|1111.3|1110.7|1111.6|1111|1111.6|1111|1111.3|1110.7|1
1650455910000|2022-04-20 11:58:30|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1
1650455920000|2022-04-20 11:58:40|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|10
1650455930000|2022-04-20 11:58:50|1112|1111|1112|1111|1112|1111|1112|1111|10
1650455970000|2022-04-20 11:59:30|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1650455980000|2022-04-20 11:59:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|0
1650455990000|2022-04-20 11:59:50|1111.5|1110.5|1112.1|1111.1|1112.1|1111.1|1111.5|1110.2|1
1650456020000|2022-04-20 12:00:20|1111.6|1111|1111.6|1111|1111.8|1111|1111.6|1110.8|0
1650456030000|2022-04-20 12:00:30|1111.7|1111.1|1111.6|1111|1112|1111.1|1111.6|1110.9|4
1650456040000|2022-04-20 12:00:40|1111.8|1110.8|1110.6|1109.1|1111.8|1110.8|1110.3|1109|0
1650456050000|2022-04-20 12:00:50|1110.5|1109.5|1111|1110|1111|1110|1110.5|1109.5|0
1650456060000|2022-04-20 12:01:00|1111.2|1109.7|1111|1109.5|1111.2|1109.7|1110.7|1109.5|0
1650456070000|2022-04-20 12:01:10|1110.6|1109.6|1110|1109|1110.6|1109.6|1110|1109|0
1650456100000|2022-04-20 12:01:40|1110.2|1108.7|1110.5|1109.5|1110.5|1109.5|1110.1|1108.6|4
1650456110000|2022-04-20 12:01:50|1110.4|1109.8|1110.9|1110.3|1111|1110.3|1110.4|1109.8|0
1650456120000|2022-04-20 12:02:00|1111.1|1110.1|1111.6|1110.1|1111.6|1110.2|1111.1|1110.1|1
1650456130000|2022-04-20 12:02:10|1111.7|1110.2|1111.7|1110.7|1111.7|1110.7|1111.5|1110.1|0
1650456140000|2022-04-20 12:02:20|1112|1111|1112|1111|1112.1|1111.1|1112|1111|0
1650456150000|2022-04-20 12:02:30|1111.8|1110.8|1111.1|1110.1|1111.8|1110.8|1111|1110.1|1
1650456160000|2022-04-20 12:02:40|1111.2|1110.2|1111.1|1110.1|1111.2|1110.2|1111.1|1110.1|0
1650456170000|2022-04-20 12:02:50|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1650456190000|2022-04-20 12:03:10|1111.1|1110.1|1111|1110|1111.2|1110.1|1111|1109.7|0
1650456210000|2022-04-20 12:03:30|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|0
1650456220000|2022-04-20 12:03:40|1111|1110|1111.5|1110.5|1111.5|1110.5|1111|1110|1
1650456230000|2022-04-20 12:03:50|1111.3|1110.7|1112|1111|1112.1|1111|1111.3|1110.6|0
1650456250000|2022-04-20 12:04:10|1112.1|1111.1|1112.3|1110.8|1112.4|1111.1|1112.1|1110.8|2
1650456260000|2022-04-20 12:04:20|1112|1111|1112.4|1110.9|1112.5|1111|1112|1110.7|0
1650456270000|2022-04-20 12:04:30|1112.5|1111|1112.4|1110.9|1112.5|1111.2|1112.1|1110.9|0
1650456280000|2022-04-20 12:04:40|1112.1|1111.1|1112.1|1111.1|1112.4|1111.1|1112.1|1110.9|0
1650456290000|2022-04-20 12:04:50|1112.4|1110.9|1113.1|1112.1|1113.2|1112.2|1112.1|1110.9|1
1650456310000|2022-04-20 12:05:10|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1650456330000|2022-04-20 12:05:30|1112.9|1111.9|1112.6|1111.6|1112.9|1111.9|1112.2|1111.5|5
1650456360000|2022-04-20 12:06:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.8|1112.4|1111.5|1
1650456380000|2022-04-20 12:06:20|1112.3|1111.7|1112|1111.4|1112.3|1111.7|1112|1111.4|0
1650456400000|2022-04-20 12:06:40|1111.5|1110.5|1112.6|1111.1|1112.9|1111.7|1111.1|1110.1|8
1650456410000|2022-04-20 12:06:50|1112.5|1111.5|1112.4|1111.4|1112.6|1111.6|1112.4|1111.4|0
1650456420000|2022-04-20 12:07:00|1112.1|1111.5|1112.1|1111.1|1112.2|1111.5|1112|1111|0
1650456430000|2022-04-20 12:07:10|1112|1111|1111.9|1110.9|1112.1|1111.1|1111.9|1110.9|0
1650456440000|2022-04-20 12:07:20|1112.1|1110.6|1111.5|1110.5|1112.1|1110.9|1111.2|1109.7|5
1650456450000|2022-04-20 12:07:30|1111|1110|1111.3|1109.8|1111.3|1110|1111|1109.8|0
1650456460000|2022-04-20 12:07:40|1111.1|1110.1|1112.8|1111.3|1112.8|1111.3|1111.1|1110.1|1
1650456480000|2022-04-20 12:08:00|1112.3|1110.8|1112.3|1110.8|1112.5|1111|1112|1110.7|0
1650456490000|2022-04-20 12:08:10|1112|1111|1111.4|1110.4|1112|1111|1111.3|1110|104
1650456500000|2022-04-20 12:08:20|1111.8|1110.3|1111.4|1109.9|1111.8|1110.4|1111.4|1109.9|0
1650456510000|2022-04-20 12:08:30|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1650456520000|2022-04-20 12:08:40|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1650456530000|2022-04-20 12:08:50|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1650456540000|2022-04-20 12:09:00|1111.1|1109.6|1112.7|1111.2|1112.7|1111.2|1110.7|1109.6|4
1650456600000|2022-04-20 12:10:00|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1650456610000|2022-04-20 12:10:10|1112.9|1111.4|1113.4|1111.9|1113.6|1112.4|1112.9|1111.4|0
1650456620000|2022-04-20 12:10:20|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1650456630000|2022-04-20 12:10:30|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|0
1650456660000|2022-04-20 12:11:00|1113.5|1112.9|1113.7|1113.1|1113.8|1113.1|1113.5|1112.8|2
1650456670000|2022-04-20 12:11:10|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1650456700000|2022-04-20 12:11:40|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|0
1650456720000|2022-04-20 12:12:00|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1650456730000|2022-04-20 12:12:10|1113.8|1112.8|1113.4|1112.4|1113.8|1112.8|1113.4|1112.4|1
1650456750000|2022-04-20 12:12:30|1113.3|1112.7|1113.6|1112.6|1113.6|1112.7|1113.3|1112.6|0
1650456760000|2022-04-20 12:12:40|1113.3|1112.3|1112.7|1112.1|1113.3|1112.3|1112.7|1111.9|1
1650456780000|2022-04-20 12:13:00||1111.7||1111.2||1111.7||1111.2|0
1650456790000|2022-04-20 12:13:10|1112.4|1111.4|1112.6|1111.6|1112.6|1111.6|1112.4|1111.4|0
1650456800000|2022-04-20 12:13:20|1112.4|1111.8|1112.8|1111.8|1113.2|1111.8|1112.4|1111.7|1
1650456810000|2022-04-20 12:13:30|1112.9|1111.9|1112.7|1112.1|1112.9|1112.1|1112.7|1111.9|0
1650456820000|2022-04-20 12:13:40|1112.9|1112.3|1112.9|1111.4|1113.3|1112.3|1112.9|1111.4|0
1650456840000|2022-04-20 12:14:00||1111.9||1111.9||1111.9||1111.9|0
1650456850000|2022-04-20 12:14:10|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1650456880000|2022-04-20 12:14:40|1112.4|1111.4|1112.4|1111.4|1112.4|1111.5|1112.1|1111.4|0
1650456890000|2022-04-20 12:14:50|1112.2|1111.6|1112.2|1111.2|1112.4|1111.6|1112.1|1111.2|22
1650456900000|2022-04-20 12:15:00|1112|1111.4|1112.6|1111.1|1112.6|1111.4|1111.8|1110.8|2
1650456910000|2022-04-20 12:15:10|1112.5|1111|1112.2|1111.2|1112.5|1111.4|1112|1111|0
1650456940000|2022-04-20 12:15:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1
1650456950000|2022-04-20 12:15:50|1111.7|1110.7|1111.6|1110.1|1111.7|1110.7|1111.2|1109.9|0
1650456960000|2022-04-20 12:16:00|1111|1110.4|1110.9|1109.9|1111.1|1110.5|1110.6|1109.9|0
1650456970000|2022-04-20 12:16:10|1110.7|1109.7|1110.3|1109.3|1110.9|1109.7|1110.3|1109.1|1
1650456980000|2022-04-20 12:16:20|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|10
1650456990000|2022-04-20 12:16:30|1110.1|1108.6|1110|1108.5|1110.1|1108.6|1110|1108.5|2
1650457000000|2022-04-20 12:16:40|1110.1|1108.6|1110.5|1109.9|1110.5|1109.9|1109.9|1108.6|1
1650457010000|2022-04-20 12:16:50|1110.7|1109.7|1110.4|1109.8|1110.7|1109.9|1110.4|1109.6|1
1650457020000|2022-04-20 12:17:00|1110.5|1109.9|1110.7|1109.2|1110.7|1109.9|1110.5|1109.2|0
1650457030000|2022-04-20 12:17:10|1110.6|1109.1|1110.7|1109.2|1110.7|1109.2|1110.6|1109.1|0
1650457040000|2022-04-20 12:17:20|1110.4|1109.4|1110.4|1109.4|1110.8|1109.9|1110.3|1109.2|0
1650457050000|2022-04-20 12:17:30|1110.2|1109.2|1110.1|1108.6|1110.3|1109.2|1110.1|1108.6|1
1650457060000|2022-04-20 12:17:40|1110.2|1108.7|1110.1|1109.1|1110.3|1109.1|1109.9|1108.6|0
1650457080000|2022-04-20 12:18:00|1110.3|1108.8|1111.8|1110.3|1111.9|1110.6|1110|1108.8|42
1650457090000|2022-04-20 12:18:10|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|0
1650457100000|2022-04-20 12:18:20|||||||||16
1650457110000|2022-04-20 12:18:30|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|10
1650457130000|2022-04-20 12:18:50|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|0
1650457140000|2022-04-20 12:19:00|1111.9|1110.9|1111.5|1110|1112.2|1111|1110.8|1109.9|5
1650457150000|2022-04-20 12:19:10|1111.2|1110.2|1111.3|1110.3|1111.3|1110.3|1111.2|1110.2|0
1650457160000|2022-04-20 12:19:20|1111.7|1110.2|1111.8|1110.3|1111.8|1110.6|1111.6|1110.2|1
1650457170000|2022-04-20 12:19:30|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1650457180000|2022-04-20 12:19:40|1111.3|1110.7|1111.6|1110.6|1111.6|1110.7|1111.3|1110.6|0
1650457190000|2022-04-20 12:19:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|0
1650457200000|2022-04-20 12:20:00|1111.3|1110.7|1111.6|1110.6|1111.6|1110.8|1111.3|1110.6|0
1650457220000|2022-04-20 12:20:20|1111.5|1110.9|1111.6|1110.6|1111.7|1110.9|1111.5|1110.6|0
1650457230000|2022-04-20 12:20:30|1111.4|1110.8|1111|1110.4|1111.4|1110.8|1111|1110.4|1
1650457240000|2022-04-20 12:20:40|1111.1|1110.5|1111.3|1110.3|1111.3|1110.5|1111.1|1110.3|0
1650457250000|2022-04-20 12:20:50|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|0
1650457260000|2022-04-20 12:21:00|1111.3|1110.3|1111.2|1110.2|1111.3|1110.3|1111.2|1110.2|0
1650457270000|2022-04-20 12:21:10|1112|1110.5|1111.8|1110.3|1112|1110.7|1111.7|1110.3|3
1650457280000|2022-04-20 12:21:20|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1650457320000|2022-04-20 12:22:00|1111.1|1110.5|1111.1|1110.1|1111.1|1110.5|1111.1|1110.1|0
1650457330000|2022-04-20 12:22:10|1110.9|1110.3|1111.1|1110.1|1111.1|1110.4|1110.9|1110.1|3
1650457430000|2022-04-20 12:23:50|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|0
1650457450000|2022-04-20 12:24:10|||||||||2
1650457470000|2022-04-20 12:24:30|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|0
1650457500000|2022-04-20 12:25:00|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|2
1650457510000|2022-04-20 12:25:10|1110.4|1109.4|1110.3|1109.3|1110.6|1109.6|1110.3|1109.3|0
1650457520000|2022-04-20 12:25:20|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|0
1650457530000|2022-04-20 12:25:30|1110.7|1109.7|1110.4|1109.4|1110.7|1109.7|1110.4|1109.4|0
1650457550000|2022-04-20 12:25:50|1110.2|1108.9|1109.5|1108.9|1110.2|1109.2|1109.5|1108.9|2
1650457580000|2022-04-20 12:26:20|1109.4|1108.8|1109.7|1108.2|1109.7|1108.8|1109.4|1108.1|1
1650457590000|2022-04-20 12:26:30|1109.4|1108.4|1109.7|1108.2|1109.7|1108.9|1109.4|1108.1|0
1650457600000|2022-04-20 12:26:40|1109.6|1108.1|1109.2|1108.2|1109.6|1108.2|1109.2|1108.1|0
1650457610000|2022-04-20 12:26:50|1109.3|1108.3|1107.9|1106.4|1109.3|1108.3|1107.6|1106.4|5
1650457620000|2022-04-20 12:27:00|1107.8|1106.3|1107.3|1105.8|1107.8|1106.3|1107.3|1105.8|0
1650457630000|2022-04-20 12:27:10|1108.3|1106.8|1108.1|1107.1|1108.3|1107.2|1108.1|1106.8|1
1650457640000|2022-04-20 12:27:20|1107.8|1107.2|1106.5|1105.9|1107.8|1107.2|1106.5|1105.9|2
1650457650000|2022-04-20 12:27:30|1106.6|1105.1|1106.7|1105.2|1106.7|1105.4|1106.4|1105.1|1
1650457660000|2022-04-20 12:27:40|1106.8|1105.3|1106|1105.4|1106.8|1105.7|1106|1105.1|3
1650457670000|2022-04-20 12:27:50|1106.5|1105.9|1106.9|1105.4|1106.9|1105.9|1106.5|1105.3|1
1650457690000|2022-04-20 12:28:10|1106.8|1105.8|1107.3|1105.8|1107.4|1106|1106.6|1105.8|1
1650457700000|2022-04-20 12:28:20|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|0
1650457710000|2022-04-20 12:28:30|1107.8|1106.3|1107.7|1106.7|1107.9|1106.7|1107.7|1106.3|0
1650457720000|2022-04-20 12:28:40|1107.8|1106.8|1108.1|1106.6|1108.1|1107.2|1107.6|1106.6|1
1650457730000|2022-04-20 12:28:50|||||||||1
1650457740000|2022-04-20 12:29:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|0
1650457750000|2022-04-20 12:29:10|1108|1107|1108.8|1108.2|1108.8|1108.2|1107.8|1107|1
1650457760000|2022-04-20 12:29:20||1107.8||1107.8||1107.8||1107.8|0
1650457780000|2022-04-20 12:29:40|1108.5|1107.9|1108.6|1108|1108.6|1108|1108.5|1107.9|2
1650457790000|2022-04-20 12:29:50|1108.5|1107.9|1109.2|1108.2|1109.2|1108.2|1108.5|1107.9|4
1650457810000|2022-04-20 12:30:10|1109.7|1108.3|1109.6|1108.1|1109.8|1108.3|1109.6|1108.1|0
1650457820000|2022-04-20 12:30:20|1109.3|1108.3|1109.7|1108.2|1109.7|1108.3|1109.3|1108.2|0
1650457880000|2022-04-20 12:31:20|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1650457910000|2022-04-20 12:31:50|1109.3|1108.3|1109.5|1108.5|1109.5|1108.5|1109.3|1108.3|0
1650457920000|2022-04-20 12:32:00|1109.7|1108.2|1109.5|1108.5|1109.7|1108.7|1109.3|1108.2|0
1650457960000|2022-04-20 12:32:40|1109.3|1108.7|1109.3|1108.3|1109.8|1108.8|1109.3|1108.3|1
1650457970000|2022-04-20 12:32:50|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1650457980000|2022-04-20 12:33:00|||||||||1
1650458010000|2022-04-20 12:33:30|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|0
1650458020000|2022-04-20 12:33:40|1109.5|1108.5|1107.8|1106.8|1109.5|1108.5|1107.8|1106.8|1
1650458030000|2022-04-20 12:33:50|1107.7|1106.7|1107.5|1106.9|1107.7|1106.9|1107.5|1106.7|0
1650458040000|2022-04-20 12:34:00|1107.4|1106.8|1108.7|1107.7|1108.8|1107.8|1107.4|1106.7|2
1650458050000|2022-04-20 12:34:10|1108.6|1107.1|1108|1106.5|1108.6|1108|1108|1106.5|0
1650458060000|2022-04-20 12:34:20|1107.7|1106.7|1107.8|1106.8|1108.2|1106.8|1107.7|1106.7|0
1650458070000|2022-04-20 12:34:30|1107.4||1107.4||1107.4||1107.4||1
1650458080000|2022-04-20 12:34:40|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|1107.7|1106.7|0
1650458100000|2022-04-20 12:35:00|1107.8|1106.3|1108|1106.5|1108.1|1106.6|1107.6|1106.3|1
1650458110000|2022-04-20 12:35:10|1107.5|1107.3|1109.1|1107.6|1109.1|1107.9|1107.5|1106.9|2
1650458120000|2022-04-20 12:35:20|1109.2|1108.2|1109.8|1108.3|1109.8|1108.8|1109.2|1108.1|0
1650458130000|2022-04-20 12:35:30|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1650458140000|2022-04-20 12:35:40|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1650458160000|2022-04-20 12:36:00|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1650458170000|2022-04-20 12:36:10|1109.3|1108.3|1109.7|1108.2|1109.7|1108.3|1109.3|1108.2|0
1650458180000|2022-04-20 12:36:20|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|0
1650458200000|2022-04-20 12:36:40|1109.3|1108.3|1109.5|1108.5|1109.5|1108.5|1109.3|1108.3|0
1650458210000|2022-04-20 12:36:50|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|0
1650458220000|2022-04-20 12:37:00|1109.5|1108.5|1109.3|1107.8|1109.5|1108.5|1109.3|1107.8|19
1650458230000|2022-04-20 12:37:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1650458250000|2022-04-20 12:37:30|1109|1108|1109|1108|1109|1108|1109|1108|0
1650458260000|2022-04-20 12:37:40|1109.1|1108.1|1109.5|1108|1109.5|1108.1|1109.1|1108|0
1650458280000|2022-04-20 12:38:00|1109.3|1108.3|1109.1|1108.1|1109.3|1108.3|1109.1|1108.1|0
1650458290000|2022-04-20 12:38:10|1109|1108|1108.8|1107.3|1109|1108.2|1108.8|1107.3|0
1650458300000|2022-04-20 12:38:20|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1650458310000|2022-04-20 12:38:30|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1650458320000|2022-04-20 12:38:40|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1650458330000|2022-04-20 12:38:50|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1650458340000|2022-04-20 12:39:00|1109.5|1108|1109.3|1107.8|1109.5|1108|1109.3|1107.8|0
1650458350000|2022-04-20 12:39:10|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1650458360000|2022-04-20 12:39:20|1109.3|1108.3|1109.7|1108.2|1109.7|1108.3|1109.3|1108.2|0
1650458370000|2022-04-20 12:39:30|1109.6|1109|1109|1107.5|1109.7|1109|1109|1107.5|0
1650458380000|2022-04-20 12:39:40|1109.1|1107.6|1109.2|1107.7|1109.2|1107.7|1109.1|1107.6|0
1650458430000|2022-04-20 12:40:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1650458450000|2022-04-20 12:40:50|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1650458460000|2022-04-20 12:41:00|1109.1|1107.6|1109.2|1107.7|1109.2|1108.1|1109.1|1107.6|0
1650458470000|2022-04-20 12:41:10|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1650458540000|2022-04-20 12:42:20|1109.2|1107.7|1108.9|1108.3|1109.2|1108.3|1108.9|1107.7|0
1650458550000|2022-04-20 12:42:30|1108.8|1108.2|1108.6|1108|1108.8|1108.2|1108.6|1108|0
1650458580000|2022-04-20 12:43:00|1108.8|1108.2|1108.5|1107.5|1108.8|1108.2|1108.4|1107.1|0
1650458590000|2022-04-20 12:43:10|1108|1107|1108.5|1107.5|1108.5|1107.5|1107.8|1107|1
1650458610000|2022-04-20 12:43:30|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1650458630000|2022-04-20 12:43:50|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|0
1650458640000|2022-04-20 12:44:00|1108|1107|1108.2|1107.2|1108.2|1107.2|1107.8|1107|2
1650458650000|2022-04-20 12:44:10|1107.9|1107.3|1108.2|1107.2|1108.2|1107.3|1107.9|1107.2|1
1650458660000|2022-04-20 12:44:20|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|0
1650458670000|2022-04-20 12:44:30|1107.9|1107.3|1109.1|1107.6|1109.2|1108|1107.9|1107.3|27
1650458690000|2022-04-20 12:44:50|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.1|1107.6|0
1650461400000|2022-04-20 13:30:00|1109.5|1108.9|1108.5|1107.9|1110.6|1109.8|1108.3|1107.6|58
1650461410000|2022-04-20 13:30:10|1108.7|1107.7|1109|1108|1109.4|1108.3|1107.7|1106.2|16
1650461420000|2022-04-20 13:30:20|1109.2|1108.2|1109.3|1108.3|1109.9|1109.1|1109.2|1107.8|8
1650461430000|2022-04-20 13:30:30|1109.2|1107.7|1108.5|1107|1109.4|1108.8|1108.5|1107|0
1650461440000|2022-04-20 13:30:40|1108.6|1107.1|1108.1|1107.1|1108.6|1107.4|1107.7|1106.8|79
1650461450000|2022-04-20 13:30:50|1108.4|1107.8|1108.8|1107.3|1108.8|1107.8|1108.2|1107.3|2
1650461460000|2022-04-20 13:31:00|1108.6|1107.6|1108.3|1107.3|1108.8|1107.8|1107.9|1107.3|20
1650461470000|2022-04-20 13:31:10|1108.2|1107.2|1109.7|1109.1|1109.8|1109.1|1108|1107|0
1650461480000|2022-04-20 13:31:20|1109.9|1109.3|1111.1|1110.1|1111.4|1110.5|1109.9|1109.3|30
1650461490000|2022-04-20 13:31:30|1111.2|1110.2|1111.7|1110.7|1112.1|1111.2|1111.2|1110.2|26
1650461500000|2022-04-20 13:31:40|1111.6|1111|1112.7|1111.7|1112.8|1112.1|1111.6|1110.7|4
1650461510000|2022-04-20 13:31:50|1112.5|1111.9|1113|1112|1113.2|1112.6|1112.5|1111.9|5
1650461520000|2022-04-20 13:32:00|1113.1|1112.1|1112.4|1110.9|1113.1|1112.1|1111.9|1110.8|11
1650461530000|2022-04-20 13:32:10|1112.2|1110.7|1110.2|1108.7|1112.2|1110.7|1110.2|1108.7|3
1650461540000|2022-04-20 13:32:20|1110|1109|1108.8|1107.8|1110.2|1109|1108.8|1107.8|1
1650461550000|2022-04-20 13:32:30|1109|1108|1108.1|1106.6|1109.1|1108.3|1107.6|1106.6|6
1650461560000|2022-04-20 13:32:40|1107.8|1106.8|1107.8|1106.8|1107.8|1106.9|1107|1105.8|5
1650461570000|2022-04-20 13:32:50|1107.7|1106.7|1107.7|1106.7|1107.8|1106.8|1107.4|1106.6|0
1650461580000|2022-04-20 13:33:00|1107.5|1106.9|1106.6|1105.1|1107.8|1106.9|1106.1|1105.1|4
1650461590000|2022-04-20 13:33:10|1106.3|1105.3|1105.6|1105|1107.1|1105.8|1105.5|1104.6|4
1650461600000|2022-04-20 13:33:20|1105.7|1105.1|1107.1|1106.5|1107.3|1106.5|1105.7|1104.8|4
1650461610000|2022-04-20 13:33:30|1107|1106.4|1107.2|1106.2|1107.3|1106.6|1107|1106.2|0
1650461620000|2022-04-20 13:33:40|1107.3|1106.3|1107.3|1105.8|1107.6|1106.6|1107.1|1105.8|1
1650461630000|2022-04-20 13:33:50|1107.1|1106.1|1107.3|1105.8|1107.3|1106.2|1107.1|1105.8|0
1650461640000|2022-04-20 13:34:00|1107.1|1106.1|1107.2|1106.6|1108.1|1107.1|1106.6|1105.6|15
1650461660000|2022-04-20 13:34:20|1107.4|1106.4|1106.6|1105.6|1107.4|1106.4|1106.6|1105.6|4
1650461670000|2022-04-20 13:34:30|1106.5|1105.5|1105.5|1104.5|1106.5|1105.5|1105.5|1104.5|7
1650461680000|2022-04-20 13:34:40|1105.6|1104.6|1104.7|1104.1|1105.6|1104.8|1104.7|1103.9|1
1650461690000|2022-04-20 13:34:50|1104.8|1103.8|1105.1|1104.1|1105.3|1104.1|1104|1102.6|3
1650461700000|2022-04-20 13:35:00|1105.2|1104.2|1103.5|1102.9|1105.2|1104.2|1103.2|1102.4|2
1650461710000|2022-04-20 13:35:10|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.4|0
1650461720000|2022-04-20 13:35:20|1103.4|1102.4|1103.6|1102.1|1104|1102.9|1102.5|1101.5|12
1650461730000|2022-04-20 13:35:30|1103.1|1102.5|1103.9|1102.9|1104.4|1103.8|1103.1|1102.5|15
1650461740000|2022-04-20 13:35:40|1104.3|1103.3|1104.1|1103.5|1104.6|1104|1103.6|1103|7
1650461750000|2022-04-20 13:35:50|1103.9|1102.9|1102.8|1101.8|1103.9|1102.9|1102.6|1101.6|11
1650461760000|2022-04-20 13:36:00|1102.3|1101.3|1100.4|1099.4|1102.8|1101.8|1100.4|1099.3|17
1650461770000|2022-04-20 13:36:10|1100.3|1099.8|1100.4|1098.9|1100.4|1099.8|1099.7|1098.7|10
1650461780000|2022-04-20 13:36:20|1100.2|1099.2|1100.2|1099.2|1100.7|1099.5|1100.1|1099|2
1650461790000|2022-04-20 13:36:30|1100|1099.4|1100.2|1099.2|1100.4|1099.6|1099.5|1098.7|29
1650461800000|2022-04-20 13:36:40|1100.5|1099.5|1101|1100|1101.5|1100.6|1100.4|1099.4|6
1650461810000|2022-04-20 13:36:50|1101.1|1100.1|1101.2|1100.2|1101.4|1100.6|1101.1|1100.1|2
1650461820000|2022-04-20 13:37:00|1101|1100.4|1100.9|1099.9|1101.2|1100.4|1100.8|1099.9|1
1650461830000|2022-04-20 13:37:10|1100.8|1099.8|1100.9|1099.9|1100.9|1100|1100.6|1099.7|3
1650461840000|2022-04-20 13:37:20|1100.6|1100|1101.5|1100|1101.5|1100|1100.6|1100|4
1650461850000|2022-04-20 13:37:30|1101.4|1100.4|1101.2|1100.2|1101.4|1100.4|1100.8|1100|1
1650461860000|2022-04-20 13:37:40|1101.1|1100.1|1099.7|1099.1|1101.1|1100.1|1099.7|1098.8|3
1650461870000|2022-04-20 13:37:50|1099.6|1099|1099.1|1098.5|1099.9|1099.1|1099.1|1098.5|2
1650461880000|2022-04-20 13:38:00|1099.2|1098.6|1098|1097.4|1099.4|1098.6|1098|1097.4|4
1650461890000|2022-04-20 13:38:10|1097.9|1097.3|1098.2|1097.2|1098.3|1097.3|1097.5|1096.7|2
1650461900000|2022-04-20 13:38:20|1098|1097.4|1098.8|1097.8|1099|1098.2|1097.9|1097.3|1
1650461910000|2022-04-20 13:38:30|1098.7|1097.7|1098.3|1097.7|1098.7|1097.7|1098.3|1097.7|0
1650461920000|2022-04-20 13:38:40|1098.2|1097.6|1098.6|1098|1098.7|1098.1|1098.1|1097.5|1
1650461930000|2022-04-20 13:38:50|1098.7|1098.1|1098.4|1097.4|1098.7|1098.1|1098.4|1097.4|2
1650461940000|2022-04-20 13:39:00|1098.7|1097.2|1098.3|1097.7|1099|1098.1|1098.3|1097.2|4
1650461950000|2022-04-20 13:39:10|1098.5|1097.5|1098.7|1097.7|1098.8|1097.7|1098.1|1097.2|1
1650461960000|2022-04-20 13:39:20|1098.5|1097.9|1098.7|1097.7|1098.8|1097.9|1098.3|1097.7|0
1650461970000|2022-04-20 13:39:30|1098.6|1098|1098.8|1098.2|1099.8|1098.9|1098.6|1098|5
1650461980000|2022-04-20 13:39:40|1098.9|1097.9|1098.8|1098.2|1099.3|1098.5|1098.6|1097.8|2
1650461990000|2022-04-20 13:39:50|1099|1098.4|1099.6|1099|1099.6|1099|1099|1098.3|3
1650462000000|2022-04-20 13:40:00|1099.5|1098.9|1099.7|1098.7|1099.9|1099.2|1099.2|1098.3|13
1650462010000|2022-04-20 13:40:10|1099.9|1098.9|1099.9|1098.9|1100.5|1099.6|1099.6|1098.8|10
1650462020000|2022-04-20 13:40:20|1099.7|1099.1|1099.3|1098.7|1099.7|1099.1|1099.3|1098.7|2
1650462030000|2022-04-20 13:40:30|1099.7|1098.9|1099.5|1098.9|1099.7|1098.9|1099.5|1098.9|0
1650462040000|2022-04-20 13:40:40|1099.3|1098.7|1098.5|1097.9|1099.3|1098.7|1098.5|1097.9|1
1650462050000|2022-04-20 13:40:50|1098.2|1097.6|1095|1094|1098.2|1097.6|1095|1094|6
1650462060000|2022-04-20 13:41:00|1094.7|1094.1|1094.9|1093.9|1095|1094.1|1094.7|1093.9|11
1650462070000|2022-04-20 13:41:10|1094.7|1094.1|1094.9|1093.9|1094.9|1094.1|1094.6|1093.9|6
1650462080000|2022-04-20 13:41:20|1094.7|1094.1|1094.3|1093.3|1094.7|1094.1|1092.3|1091.7|13
1650462090000|2022-04-20 13:41:30|1094.2|1093.2|1095|1094|1095|1094|1093.7|1092.5|7
1650462100000|2022-04-20 13:41:40|1094.8|1093.8|1095.2|1094.2|1095.5|1094.5|1094.5|1093.5|4
1650462110000|2022-04-20 13:41:50|1095.4|1093.9|1094.9|1093.9|1095.4|1094.5|1094.8|1093.5|9
1650462120000|2022-04-20 13:42:00|1094.7|1094.1|1094.3|1093.7|1095|1094.1|1094.3|1093.4|13
1650462130000|2022-04-20 13:42:10|1094.5|1093.9|1094.7|1093.7|1095.5|1094.3|1094.5|1093.5|1
1650462140000|2022-04-20 13:42:20|||||||||1
1650462150000|2022-04-20 13:42:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|4
1650462160000|2022-04-20 13:42:40|1094.6|1094|1095.5|1094.5|1095.8|1095|1094.4|1093.4|7
1650462170000|2022-04-20 13:42:50|1095.3|1094.7|1094.2|1093.6|1095.4|1094.7|1094.2|1093.6|7
1650462180000|2022-04-20 13:43:00|1094.7|1094.1|1094.2|1093.6|1095.2|1094.2|1094.2|1093.5|2
1650462190000|2022-04-20 13:43:10|1095.3|1093.8|1094.4|1093.4|1095.3|1094|1094.4|1093.4|13
1650462200000|2022-04-20 13:43:20|1094.5|1093.5|1094.4|1093.4|1095.4|1094.3|1094.2|1093.4|20
1650462210000|2022-04-20 13:43:30|1094.2|1093.6|1094.5|1093|1094.5|1093.6|1094.2|1092.9|19
1650462220000|2022-04-20 13:43:40|1094.7|1093.2|1094|1093.4|1094.7|1093.6|1094|1093.1|5
1650462230000|2022-04-20 13:43:50|1093.9|1093|1094|1093|1094.3|1093|1093.8|1092.5|34
1650462240000|2022-04-20 13:44:00|1093.9|1092.9|1093.7|1092.7|1094.3|1093.6|1093.5|1092.7|7
1650462250000|2022-04-20 13:44:10|1093.6|1093|1094.2|1093.2|1094.2|1093.2|1093.5|1092.5|2
1650462260000|2022-04-20 13:44:20|1094|1093.4|1095|1094.4|1095.4|1094.4|1093.8|1093.2|13
1650462270000|2022-04-20 13:44:30|1095.2|1094.2|1095.1|1094.5|1095.5|1094.7|1095|1094|3
1650462280000|2022-04-20 13:44:40|1095.2|1094.2|1094.8|1094.2|1095.2|1094.2|1094.8|1094.2|20
1650462290000|2022-04-20 13:44:50|1094.9|1094.3|1094.7|1093.7|1095.2|1094.3|1094.6|1093.7|16
1650462300000|2022-04-20 13:45:00|1094.4|1093.8|1091.3|1090.3|1094.4|1093.8|1091.3|1090.3|14
1650462360000|2022-04-20 13:46:00|1093|1092.4|1092.9|1091.9|1093.3|1092.4|1092.9|1091.8|3
1650462370000|2022-04-20 13:46:10|1093.3|1091.8|1092.6|1091.6|1093.3|1092|1092.6|1091.6|1
1650462380000|2022-04-20 13:46:20|1092.9|1092.3|1092.5|1091.5|1093.7|1092.4|1092.5|1091.5|26
1650462390000|2022-04-20 13:46:30|1092.6|1091.6|1092.3|1091.3|1092.8|1091.6|1091.5|1090.2|21
1650462400000|2022-04-20 13:46:40|1092.2|1090.7|1091|1090|1092.2|1090.8|1090.7|1089.7|46
1650462410000|2022-04-20 13:46:50|1090.8|1090.2|1090.8|1089.8|1091|1090.2|1090.3|1089.5|10
1650462420000|2022-04-20 13:47:00|1090.6|1090|1091.3|1090.3|1091.8|1090.3|1090.5|1089.7|8
1650462430000|2022-04-20 13:47:10|1091.5|1090.5|1091.6|1091|1091.9|1091|1091.2|1090|20
1650462440000|2022-04-20 13:47:20|1091.7|1090.7|1092.6|1091.1|1092.6|1091.1|1091|1090.4|11
1650462450000|2022-04-20 13:47:30|1092.5|1091|1092.6|1091.1|1092.9|1091.6|1091.4|1090.6|8
1650462460000|2022-04-20 13:47:40|1092.3|1090.8|1093.3|1091.8|1093.3|1092.3|1091.8|1090.6|14
1650462470000|2022-04-20 13:47:50|1092.8|1091.9|1093.2|1092.2|1093.6|1092.3|1092.5|1091.7|1
1650462480000|2022-04-20 13:48:00|1093.3|1091.8|1092.9|1092.3|1093.3|1092.3|1092.6|1091.7|2
1650462490000|2022-04-20 13:48:10|1093|1092|1092.9|1092.3|1093|1092.4|1092.6|1092|4
1650462500000|2022-04-20 13:48:20|1092.8|1092.2|1092.6|1091.1|1093|1092.2|1092.3|1091.1|27
1650462510000|2022-04-20 13:48:30|1092.3|1091.3|1092|1091.4|1092.3|1091.5|1092|1091.3|3
1650462520000|2022-04-20 13:48:40|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.9|1091.3|1
1650462530000|2022-04-20 13:48:50|1092.1|1091.5|1092.4|1091.4|1092.4|1091.8|1092.1|1090.9|15
1650462540000|2022-04-20 13:49:00|1092.3|1091.3|1092.1|1091.1|1092.3|1091.5|1091.5|1090.4|6
1650462550000|2022-04-20 13:49:10|1092.3|1090.8|1091.9|1091.3|1092.3|1091.3|1091.4|1090.7|0
1650462560000|2022-04-20 13:49:20|1091.8|1091.2|1091.9|1091.3|1092|1091.3|1091.8|1091|0
1650462570000|2022-04-20 13:49:30|1091.6|1091|1091.7|1090.7|1091.7|1091|1091.5|1090.7|3
1650462580000|2022-04-20 13:49:40|1091.5|1090.9|1091.3|1090.7|1091.5|1090.9|1091.1|1090.2|5
1650462590000|2022-04-20 13:49:50|1091.2|1090.6|1091.5|1090.5|1091.6|1090.6|1091.2|1090.2|14
1650462600000|2022-04-20 13:50:00|1091.3|1090.3|1091.5|1090.5|1092.2|1091.4|1091.1|1090.2|11
1650462610000|2022-04-20 13:50:10|1091.3|1090.3|1091.6|1090.1|1091.6|1090.6|1091.1|1090.1|7
1650462620000|2022-04-20 13:50:20|1091.3|1090.3|1092.2|1091.2|1093.1|1092.2|1091.2|1090.1|16
1650462630000|2022-04-20 13:50:30|1092|1091.4|1092.5|1091|1092.5|1091.4|1092|1091|0
1650462640000|2022-04-20 13:50:40|1092.4|1091.8|1093.2|1092.2|1093.6|1092.5|1092.4|1091.6|5
1650462650000|2022-04-20 13:50:50|1093.3|1092.3|1093|1092|1093.3|1092.7|1093|1092|3
1650462660000|2022-04-20 13:51:00|1092.5|1091.9|1092.1|1091.1|1092.5|1091.9|1092.1|1090.8|2
1650462670000|2022-04-20 13:51:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.1|1090.8|0
1650462680000|2022-04-20 13:51:20|1092.2|1091.2|1092.2|1090.7|1092.2|1091.4|1091.6|1090.7|0
1650462690000|2022-04-20 13:51:30|1092|1091|1091.2|1090.2|1092|1091|1090.6|1090|3
1650462700000|2022-04-20 13:51:40|1091|1090.4|1091.2|1090.2|1091.2|1090.4|1090.4|1089.8|2
1650462710000|2022-04-20 13:51:50|1091.5|1090.5|1091.5|1090.5|1091.5|1090.6|1091.2|1090.3|49
1650462720000|2022-04-20 13:52:00|1091.2|1090.6|1091.9|1091.3|1092|1091.3|1091.1|1090.3|8
1650462730000|2022-04-20 13:52:10|1092.2|1091.6|1092.4|1091.8|1092.5|1091.8|1092.2|1091.5|1
1650462740000|2022-04-20 13:52:20|1092.2|1091.6|1091.5|1090.9|1092.2|1091.6|1091.5|1090.8|2
1650462750000|2022-04-20 13:52:30|1091|1090.4|1091.1|1090.5|1091.2|1090.5|1091|1090.1|3
1650462760000|2022-04-20 13:52:40|1091|1090.4|1090.1|1089.5|1091|1090.4|1090.1|1089.5|6
1650462770000|2022-04-20 13:52:50|1089.8|1089.2|1089.2|1088.2|1090.2|1089.4|1088.2|1087.3|54
1650462780000|2022-04-20 13:53:00|1089.8|1088.8|1088.7|1087.7|1089.9|1088.9|1088.7|1087.5|12
1650462790000|2022-04-20 13:53:10|1088.9|1087.4|1089.1|1087.6|1089.2|1087.7|1088.6|1087.4|9
1650462800000|2022-04-20 13:53:20|1088.9|1087.4|1089.4|1087.9|1089.4|1088.2|1088.5|1087.4|8
1650462810000|2022-04-20 13:53:30|1089.2|1088.2|1089.1|1088.1|1089.3|1088.3|1088.6|1087.8|10
1650462820000|2022-04-20 13:53:40|1089|1088|1089|1088|1089.4|1088.4|1088.6|1087.3|1
1650462830000|2022-04-20 13:53:50|1089.1|1088.1|1088.8|1087.8|1089.2|1088.2|1088.8|1087.7|5
1650462840000|2022-04-20 13:54:00|1089.4|1087.9|1088.6|1087.6|1089.6|1088.2|1088.6|1087.2|7
1650462850000|2022-04-20 13:54:10|1088|1087.4|1088.6|1087.1|1089|1088|1088|1087.1|3
1650462860000|2022-04-20 13:54:20|1088.5|1087.5|1086.7|1086.1|1088.7|1087.7|1086.7|1086.1|10
1650462870000|2022-04-20 13:54:30|1086.9|1085.9|1085.8|1085.2|1087.4|1086.4|1085.8|1085.1|61
1650462880000|2022-04-20 13:54:40|1086|1085|1086.5|1085.5|1086.5|1085.6|1085.9|1085|10
1650462890000|2022-04-20 13:54:50|1086.2|1085.2|1086|1085.4|1086.5|1085.8|1085.9|1085.1|3
1650462900000|2022-04-20 13:55:00|1086.1|1085.5|1085|1084|1086.1|1085.5|1084.3|1083.6|11
1650462910000|2022-04-20 13:55:10|1084.8|1084.2|1085.1|1083.6|1085.2|1084.4|1084.6|1083.6|9
1650462920000|2022-04-20 13:55:20|1084.8|1083.8|1085.4|1084.8|1085.4|1084.8|1084.5|1083.8|5
1650462930000|2022-04-20 13:55:30|1085.6|1084.6|1084.1|1082.6|1085.6|1084.6|1083.3|1082.5|25
1650462940000|2022-04-20 13:55:40|1083.8|1082.8|1084|1083|1084.4|1083.3|1083.3|1082.3|7
1650462950000|2022-04-20 13:55:50|1084.1|1083.1|1083.6|1083|1084.9|1083.9|1083.6|1083|22
1650462960000|2022-04-20 13:56:00|1083.9|1083.3|1083.4|1082.8|1084.1|1083.3|1083.3|1082.3|30
1650462970000|2022-04-20 13:56:10|1083.3|1082.7|1083.5|1082.9|1083.6|1083|1083.1|1082.3|4
1650462980000|2022-04-20 13:56:20|1083.3|1082.7|1083.6|1082.1|1084.1|1083.1|1083|1082.1|6
1650462990000|2022-04-20 13:56:30|1083.2|1082.2|1083.5|1082.9|1083.6|1082.9|1082.9|1082.2|3
1650463000000|2022-04-20 13:56:40|1083.4|1082.8|1083.1|1082.5|1083.7|1082.8|1083.1|1082.1|0
1650463010000|2022-04-20 13:56:50|1083.4|1082.8|1084.8|1084.2|1085|1084.2|1083.4|1082.8|17
1650463020000|2022-04-20 13:57:00|1085.2|1084.4|1086|1085|1086|1085|1085|1084.2|4
1650463030000|2022-04-20 13:57:10|1086.4|1084.9|1086.4|1084.9|1086.4|1085.8|1086|1084.7|10
1650463040000|2022-04-20 13:57:20|1086|1085.4|1086.6|1085.1|1086.6|1085.6|1086|1085|4
1650463050000|2022-04-20 13:57:30|1086.3|1085.3|1085.9|1084.9|1086.3|1085.7|1085.9|1084.9|7
1650463060000|2022-04-20 13:57:40|1085.5|1084.8|1085.9|1084.9|1085.9|1085.3|1085.5|1084.8|4
1650463070000|2022-04-20 13:57:50|1085.7|1085.1|1085.2|1084.2|1085.7|1085.1|1085|1084.2|3
1650463080000|2022-04-20 13:58:00|1084.8|1084.1|1083.7|1082.7|1084.8|1084.1|1083.4|1082.4|13
1650463090000|2022-04-20 13:58:10|1083.5|1082.9|1084|1083|1084.1|1083|1083.5|1082.5|1
1650463100000|2022-04-20 13:58:20|1083.9|1083.3|1083.5|1082.5|1084.3|1083.3|1083.2|1082.5|9
1650463110000|2022-04-20 13:58:30|1083.6|1082.6|1082.2|1081.2|1083.6|1082.8|1081.9|1081.1|5
1650463120000|2022-04-20 13:58:40|1082|1081.4|1082.2|1081.6|1082.3|1081.6|1081.9|1081.2|0
1650463130000|2022-04-20 13:58:50|1082.4|1081.8|1082.4|1081.8|1083.4|1082.2|1082.3|1081.1|5
1650463140000|2022-04-20 13:59:00|1082.7|1081.7|1082|1081|1082.7|1081.7|1081.9|1081|4
1650463150000|2022-04-20 13:59:10|1081.8|1081.2|1081.8|1081.2|1082|1081.3|1081.8|1081|0
1650463160000|2022-04-20 13:59:20|1081.7|1081.1|1082.4|1081.4|1082.4|1081.4|1081.6|1081|6
1650463170000|2022-04-20 13:59:30|1082.5|1081.5|1082.7|1081.7|1082.7|1081.7|1082.3|1081.5|1
1650463180000|2022-04-20 13:59:40|1082.6|1082|1083|1082.4|1083.3|1082.7|1082.6|1082|5
1650463190000|2022-04-20 13:59:50|1083.2|1082.6|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|2
1650463200000|2022-04-20 14:00:00|1083.5|1082|1082.2|1081.2|1083.5|1082|1081.8|1081.1|32
1650463210000|2022-04-20 14:00:10|1081.7|1081.1|1081.4|1080.8|1082|1081.2|1080.7|1079.9|13
1650463220000|2022-04-20 14:00:20|1080.9|1080.3|1081.3|1080.3|1081.3|1080.7|1080.7|1079.7|4
1650463230000|2022-04-20 14:00:30|1081|1080|1076.7|1075.7|1081.1|1080.3|1076.2|1075|79
1650463240000|2022-04-20 14:00:40|1076.6|1075.6|1076.4|1075.4|1076.9|1075.9|1075.7|1074.6|15
1650463250000|2022-04-20 14:00:50|1076.5|1075.5|1076.6|1075.6|1077.1|1076.1|1075.9|1075.1|28
1650463260000|2022-04-20 14:01:00|1076.5|1075.5|1075.5|1074.5|1076.5|1075.5|1075.1|1073.9|10
1650463270000|2022-04-20 14:01:10|1075.3|1074.7|1075.6|1074.1|1076.1|1075.1|1075.2|1074.1|5
1650463280000|2022-04-20 14:01:20|1075.5|1074|1077.4|1076.4|1077.4|1076.4|1075.4|1074|45
1650463290000|2022-04-20 14:01:30|1077.3|1076.3|1078.9|1077.9|1079.1|1077.9|1077.3|1076.3|47
1650463300000|2022-04-20 14:01:40|1079|1078|1079.2|1078.2|1079.5|1078.3|1078.5|1077.4|4
1650463310000|2022-04-20 14:01:50|1079.3|1078.3|1079.9|1078.9|1081.1|1079.8|1079.3|1078.3|5
1650463320000|2022-04-20 14:02:00|1080|1079|1079.1|1078.1|1080|1079|1078.4|1077.8|5
1650463330000|2022-04-20 14:02:10|1078.9|1078.3|1080.1|1079.1|1080.4|1079.7|1078.9|1078.1|6
1650463340000|2022-04-20 14:02:20|1080|1079|1080.4|1078.9|1080.4|1079.7|1079.2|1077.9|45
1650463350000|2022-04-20 14:02:30|1080|1079|1080.9|1079.4|1081.2|1080|1080|1079|51
1650463360000|2022-04-20 14:02:40|1080.5|1079.5|1080.3|1079.7|1080.8|1079.8|1080.3|1079.5|6
1650463380000|2022-04-20 14:03:00|1080|1079|1080.1|1078.6|1080.1|1079.4|1079.8|1078.6|5
1650463390000|2022-04-20 14:03:10|1079.9|1078.9|1082.3|1081.3|1082.4|1081.3|1079.8|1078.8|2
1650463400000|2022-04-20 14:03:20|1082.2|1081.6|1082.3|1081.3|1082.3|1081.6|1081.9|1081.3|2
1650463410000|2022-04-20 14:03:30|1082.1|1081.5|1082.5|1081.5|1083.3|1082.5|1082.1|1081.5|10
1650463420000|2022-04-20 14:03:40|1082.3|1081.7|1082.4|1081.4|1082.8|1081.7|1082.2|1081.3|0
1650463430000|2022-04-20 14:03:50|1082.5|1081.5|1083.6|1082.1|1083.6|1082.1|1082.2|1080.9|3
1650463440000|2022-04-20 14:04:00|1083|1082.4|1083.4|1082.4|1083.6|1082.7|1083|1082.1|6
1650463450000|2022-04-20 14:04:10|1083.3|1082.3|1083.3|1082.7|1083.3|1082.7|1083.3|1082.3|0
1650463460000|2022-04-20 14:04:20|1083.4|1082.8|1083.4|1082.8|1083.6|1082.9|1083.4|1082.5|15
1650463470000|2022-04-20 14:04:30|1083.5|1082.9|1083.4|1082.4|1083.5|1082.9|1083.2|1082.4|4
1650463480000|2022-04-20 14:04:40|1082.7|1082.1|1083.6|1082.6|1083.6|1082.6|1082.7|1082|4
1650463490000|2022-04-20 14:04:50|1083.4|1082.8|1083.7|1083.1|1083.9|1083.2|1083.2|1082.3|19
1650463500000|2022-04-20 14:05:00|1083.6|1083|1084.2|1083.6|1084.4|1083.7|1083.6|1083|14
1650463510000|2022-04-20 14:05:10|1084.3|1083.3|1084.2|1083.6|1084.4|1083.7|1083.9|1083.3|7
1650463520000|2022-04-20 14:05:20|1084.1|1083.5|1083.9|1083.3|1084.3|1083.6|1083.9|1083.3|23
1650463530000|2022-04-20 14:05:30|1084.1|1083.1|1084|1083.4|1084.3|1083.6|1083.9|1083.1|6
1650463540000|2022-04-20 14:05:40|1084.3|1083.3|1084.8|1083.8|1084.9|1083.9|1084.1|1083.3|31
1650463550000|2022-04-20 14:05:50|1084.5|1083.9|1085|1084|1085|1084.2|1084.4|1083.6|1
1650463560000|2022-04-20 14:06:00|1084.9|1083.9|1085.6|1085|1085.9|1085.2|1084.8|1083.9|18
1650463570000|2022-04-20 14:06:10|1085.3|1084.7|1085.5|1084.9|1085.6|1085|1085.2|1084.6|55
1650463580000|2022-04-20 14:06:20|1085.6|1085|1086.1|1085.5|1086.1|1085.5|1085.6|1085|2
1650463590000|2022-04-20 14:06:30|1086|1085.4|1085.5|1084.9|1086.3|1085.5|1085.5|1084.9|4
1650463600000|2022-04-20 14:06:40|1084.8|1084.2|1084.9|1083.9|1084.9|1084.2|1084.7|1083.9|6
1650463610000|2022-04-20 14:06:50|1085|1084|1086.4|1085.4|1086.4|1085.4|1085|1084|2
1650463620000|2022-04-20 14:07:00|1086.3|1085.3|1086.5|1085.5|1086.5|1085.9|1086.2|1085.3|1
1650463630000|2022-04-20 14:07:10|1086.1|1085.3|1086.4|1085.4|1086.4|1085.4|1086.1|1085.3|0
1650463640000|2022-04-20 14:07:20|1085.8|1085.2|1085.4|1084.4|1085.8|1085.2|1085.3|1084.4|9
1650463650000|2022-04-20 14:07:30|1084.8|1083.9|1084.9|1083.9|1084.9|1084|1084.5|1083.7|36
1650463660000|2022-04-20 14:07:40|1084.7|1084.1|1084.1|1083.5|1084.7|1084.1|1084.1|1083.5|12
1650463670000|2022-04-20 14:07:50|1084.6|1083.6|1084.3|1083.7|1084.6|1083.7|1084.1|1083.4|7
1650463680000|2022-04-20 14:08:00|1084.7|1083.6|1084.3|1083.3|1084.7|1083.6|1083.8|1082.8|80
1650463690000|2022-04-20 14:08:10|1084.1|1083.5|1084.2|1083.2|1084.2|1083.5|1083.9|1083.1|3
1650463700000|2022-04-20 14:08:20|1084.1|1083.5|1084.2|1083.2|1084.2|1083.5|1084.1|1083.2|11
1650463710000|2022-04-20 14:08:30|1084.1|1083.5|1084.2|1083.6|1084.3|1083.6|1084|1083.3|11
1650463720000|2022-04-20 14:08:40|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1650463730000|2022-04-20 14:08:50|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.9|1083.3|5
1650463740000|2022-04-20 14:09:00|1083.8|1083.2|1084.2|1083.2|1084.2|1083.3|1083.2|1082.4|58
1650463750000|2022-04-20 14:09:10|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|88
1650463760000|2022-04-20 14:09:20|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.8|1083.2|17
1650463770000|2022-04-20 14:09:30|1083.7|1083.1|1084.1|1083.5|1084.2|1083.6|1083.7|1083.1|10
1650463780000|2022-04-20 14:09:40|1084.3|1083.7|1085|1084.4|1085|1084.4|1083.4|1082.8|6
1650463790000|2022-04-20 14:09:50|1084.8|1084.2|1084.8|1084.2|1085|1084.2|1084.8|1084|7
1650463800000|2022-04-20 14:10:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.5|1083.9|2
1650463810000|2022-04-20 14:10:10|1085|1084.4|1084.6|1084|1085|1084.4|1084.6|1084|3
1650463820000|2022-04-20 14:10:20|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|2
1650463830000|2022-04-20 14:10:30|1084.8|1083.8|1085.2|1083.7|1085.2|1084.5|1084.6|1083.7|5
1650463850000|2022-04-20 14:10:50|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1
1650463860000|2022-04-20 14:11:00|1085|1084|1084.5|1083.9|1085.1|1084.2|1084.5|1083.9|0
1650463870000|2022-04-20 14:11:10|1084.6|1084|1084.7|1083.7|1085|1084.2|1084.4|1083.4|22
1650463880000|2022-04-20 14:11:20|1084.5|1083.9|1084.2|1083.6|1084.7|1083.9|1084.2|1083.6|0
1650463890000|2022-04-20 14:11:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|58
1650463900000|2022-04-20 14:11:40|1083.5|1082.5|1082|1081.4|1083.5|1082.5|1082|1081.2|5
1650463910000|2022-04-20 14:11:50|1081.7|1081.1|1081.2|1080.6|1081.7|1081.1|1081.1|1080.5|5
1650463920000|2022-04-20 14:12:00|1081.1|1080.5|1081|1080|1081.2|1080.5|1080.6|1079.9|9
1650463930000|2022-04-20 14:12:10|1080.8|1080.2|1081|1080|1081|1080.2|1080.8|1080|12
1650463940000|2022-04-20 14:12:20|1080.8|1080.2|1081.1|1080.5|1081.3|1080.7|1080.8|1080.2|4
1650463950000|2022-04-20 14:12:30|1081|1080.4|1081.1|1080.5|1081.1|1080.5|1081|1080.4|0
1650463960000|2022-04-20 14:12:40|1080.7|1080.1|1081|1080|1081|1080.1|1080.7|1080|1
1650463970000|2022-04-20 14:12:50|1080.9|1079.9|1081.3|1080.7|1081.3|1080.7|1080.2|1079.6|1
1650463980000|2022-04-20 14:13:00|1081.4|1080.4|1081.5|1080.5|1081.5|1080.5|1080.9|1079.7|0
1650463990000|2022-04-20 14:13:10|1081.8|1080.3|1081.2|1080.6|1081.9|1080.6|1081.2|1080.3|2
1650464000000|2022-04-20 14:13:20|1081.4|1080.4|1082.4|1081.4|1082.4|1081.4|1081.2|1080.4|1
1650464010000|2022-04-20 14:13:30|1082.3|1081.3|1083.8|1082.8|1083.8|1082.8|1082.2|1081.3|14
1650464020000|2022-04-20 14:13:40|1083.9|1082.9|1084.4|1083.4|1084.4|1083.4|1083.8|1082.4|0
1650464030000|2022-04-20 14:13:50|1084.6|1083.6|1084.3|1082.8|1084.9|1083.6|1084.2|1082.7|2
1650464040000|2022-04-20 14:14:00|1084.2|1082.7|1083.5|1082.5|1084.2|1082.7|1083.5|1082.3|0
1650464050000|2022-04-20 14:14:10|1083.3|1082.7|1083.5|1082.5|1083.5|1082.7|1082.8|1081.6|25
1650464060000|2022-04-20 14:14:20|1083.3|1082.7|1084.9|1083.9|1085.2|1084.2|1083.3|1082.7|21
1650464070000|2022-04-20 14:14:30|1084.7|1083.7|1084.8|1083.8|1084.8|1083.8|1084.7|1083.7|2
1650464080000|2022-04-20 14:14:40|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650464090000|2022-04-20 14:14:50|1085.2|1083.7|1084.9|1084.3|1085.2|1084.3|1084.7|1083.7|7
1650464100000|2022-04-20 14:15:00|1084.7|1084.1|1085.8|1084.3|1086.3|1085.1|1084.7|1084.1|83
1650464110000|2022-04-20 14:15:10|1085.6|1084.6|1085|1084|1085.6|1084.9|1084.6|1084|114
1650464120000|2022-04-20 14:15:20|1084.7|1084.1|1084.7|1083.7|1084.9|1084.3|1084.4|1083.6|55
1650464130000|2022-04-20 14:15:30|1084.9|1083.4|1084.9|1084.3|1084.9|1084.3|1084.4|1083.4|3
1650464140000|2022-04-20 14:15:40|1084.4|1083.8|1084.8|1083.8|1085.2|1083.8|1084.4|1083.3|1
1650464150000|2022-04-20 14:15:50|1084.9|1083.9|1085.3|1084.3|1085.6|1084.7|1084.9|1083.9|26
1650464160000|2022-04-20 14:16:00|1085.1|1084.5|1084.7|1084.1|1085.1|1084.5|1084.7|1083.9|2
1650464170000|2022-04-20 14:16:10|1084.6|1084|1084.7|1083.7|1084.7|1084|1084.4|1083.6|13
1650464180000|2022-04-20 14:16:20|1084.4|1083.8|1084.1|1083.5|1084.4|1083.8|1084.1|1083.3|1
1650464190000|2022-04-20 14:16:30|1084.2|1083.6|1084.1|1083.5|1084.4|1083.8|1084.1|1083.5|2
1650464200000|2022-04-20 14:16:40|1083.9|1083.3|1084.5|1083.9|1084.7|1083.9|1083.7|1083.1|4
1650464210000|2022-04-20 14:16:50|1084.7|1083.5|1084.3|1083.3|1084.7|1083.5|1084.2|1082.9|13
1650464220000|2022-04-20 14:17:00|1084|1083.4|1083.7|1083.1|1084.1|1083.4|1083.7|1083.1|4
1650464230000|2022-04-20 14:17:10|1084.1|1082.7|1083.7|1082.7|1084.1|1082.7|1083.7|1082.7|1
1650464240000|2022-04-20 14:17:20|1083.9|1082.4|1083.6|1082.6|1083.9|1082.7|1083.6|1082.4|25
1650464250000|2022-04-20 14:17:30|1083.4|1082.8|1083.6|1082.6|1083.6|1082.8|1083.4|1082.6|1
1650464260000|2022-04-20 14:17:40|1083.4|1082.8|1084.6|1083.6|1084.6|1083.6|1083.4|1082.5|34
1650464270000|2022-04-20 14:17:50|1083.6|1083|1083.6|1082.6|1083.9|1083.1|1083.5|1082.4|36
1650464280000|2022-04-20 14:18:00|1083.2|1082.5|1084.1|1083.1|1084.4|1083.1|1083.2|1082.5|0
1650464290000|2022-04-20 14:18:10|1084|1083|1083.8|1082.8|1084.2|1083|1083.8|1082.7|0
1650464300000|2022-04-20 14:18:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1650464310000|2022-04-20 14:18:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1650464330000|2022-04-20 14:18:50|1083.2|1082.6|1083.6|1082.6|1083.6|1082.6|1083|1082.3|16
1650464340000|2022-04-20 14:19:00|1083.5|1082.9|1083.2|1082.6|1083.6|1082.9|1083.2|1082.6|1
1650464350000|2022-04-20 14:19:10|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|72
1650464360000|2022-04-20 14:19:20|1083.3|1082.3|1084.7|1083.2|1084.7|1083.2|1083.3|1082.3|1
1650464370000|2022-04-20 14:19:30|1084.6|1083.6|1084.6|1083.6|1084.6|1083.8|1084.4|1083.6|42
1650464380000|2022-04-20 14:19:40|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|0
1650464400000|2022-04-20 14:20:00|1084.4|1083.8|1084.3|1083.3|1084.7|1083.9|1084.3|1083.3|0
1650464410000|2022-04-20 14:20:10|1084.1|1083.5|1084.1|1083.5|1084.6|1083.6|1084|1083.2|0
1650464420000|2022-04-20 14:20:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1650464430000|2022-04-20 14:20:30|||||||||1
1650464440000|2022-04-20 14:20:40|||||||||25
1650464450000|2022-04-20 14:20:50|1084.4|1083.8|1084.3|1083.7|1084.5|1083.8|1083.8|1083.2|7
1650464460000|2022-04-20 14:21:00|1084.4|1083.8|1083.2|1082.2|1084.8|1084.2|1082.8|1082.1|8
1650464470000|2022-04-20 14:21:10|1083.3|1082.3|1083|1082.4|1083.3|1082.5|1083|1082.3|13
1650464480000|2022-04-20 14:21:20|1083.2|1082.2|1081.6|1080.6|1083.2|1082.2|1081.6|1080.6|15
1650464490000|2022-04-20 14:21:30|1081.7|1080.2|1081.7|1080.2|1082.2|1081.1|1080.9|1080.2|5
1650464500000|2022-04-20 14:21:40|1081.4|1080.4|1082.4|1080.9|1082.4|1081.6|1081.2|1080.2|1
1650464510000|2022-04-20 14:21:50|1082.3|1081.3|1082.4|1080.9|1082.6|1081.3|1082.3|1080.9|0
1650464520000|2022-04-20 14:22:00|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|25
1650464530000|2022-04-20 14:22:10|1081.9|1080.9|1081.1|1080.5|1081.9|1080.9|1081.1|1080.5|104
1650464540000|2022-04-20 14:22:20|1081.6|1080.6|1081.4|1080.4|1081.6|1080.6|1081.4|1080.4|0
1650464550000|2022-04-20 14:22:30|1081.6|1080.6|1081.4|1079.9|1081.7|1080.8|1081|1079.7|2
1650464560000|2022-04-20 14:22:40|1081.2|1080.2|1082.9|1081.4|1082.9|1081.5|1081.2|1080.2|3
1650464570000|2022-04-20 14:22:50|1083|1081.5|1082.7|1081.7|1083.2|1081.9|1082.6|1081.5|85
1650464580000|2022-04-20 14:23:00|1082.5|1081.9|1083.8|1082.8|1084.2|1082.8|1082.5|1081.7|3
1650464590000|2022-04-20 14:23:10|1083.7|1082.7|1083.8|1083.2|1084|1083.4|1083.6|1082.7|1
1650464600000|2022-04-20 14:23:20|1084.1|1083.5|1083.8|1083.2|1084.6|1083.6|1083.7|1082.7|12
1650464610000|2022-04-20 14:23:30|1084.2|1083.6|1085.4|1084.4|1085.4|1084.4|1084.2|1083.3|13
1650464620000|2022-04-20 14:23:40|1085.3|1084.3|1085.8|1084.8|1085.9|1084.8|1085.1|1084.3|4
1650464630000|2022-04-20 14:23:50|1085.6|1084.3|1085.8|1084.8|1086.1|1085.2|1085.5|1084.3|37
1650464640000|2022-04-20 14:24:00|1085.6|1085|1085.2|1084.2|1085.9|1085.1|1085.2|1083.9|2
1650464650000|2022-04-20 14:24:10|1086.1|1085.1|1086.1|1085.1|1086.2|1085.1|1085.7|1084.7|3
1650464660000|2022-04-20 14:24:20|1086|1085.4|1086.1|1085.1|1086.3|1085.4|1085.8|1084.7|2
1650464670000|2022-04-20 14:24:30|1085.9|1084.9|1086.1|1085.1|1086.1|1085.1|1085.9|1084.9|0
1650464680000|2022-04-20 14:24:40|1085.8|1084.8|1085.9|1084.4|1085.9|1084.8|1085.8|1084.4|1
1650464700000|2022-04-20 14:25:00|1085.7|1084.7|1085.3|1084.7|1086.4|1085.6|1085.3|1084.7|24
1650464710000|2022-04-20 14:25:10|1085.2|1084.2|1084.1|1083.5|1085.2|1084.5|1084.1|1083.4|31
1650464720000|2022-04-20 14:25:20|1084.3|1083.3|1085.4|1083.9|1085.4|1084.3|1084.2|1083.2|7
1650464730000|2022-04-20 14:25:30|1085.1|1084.5|1085.2|1083.7|1085.2|1084.5|1084.9|1083.7|1
1650464740000|2022-04-20 14:25:40|1084.9|1083.9|1085.1|1084.5|1085.3|1084.5|1084.9|1083.8|1
1650464750000|2022-04-20 14:25:50|1085.3|1084.7|1085.2|1084.6|1085.5|1084.7|1085.2|1084.5|1
1650464760000|2022-04-20 14:26:00|1085.5|1084.5|1085.5|1084.5|1086|1084.9|1085.2|1084.5|6
1650464770000|2022-04-20 14:26:10|1085.6|1084.6|1085.6|1085|1085.8|1085.1|1085.5|1084.6|0
1650464780000|2022-04-20 14:26:20|1085.7|1085.1|1085.5|1084.5|1085.7|1085.1|1085.3|1084.5|0
1650464800000|2022-04-20 14:26:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1650464810000|2022-04-20 14:26:50|1084.9|1083.9|1084.5|1083.5|1084.9|1083.9|1084.5|1083.5|5
1650464820000|2022-04-20 14:27:00|1084.4|1083.4|1084|1083|1084.4|1083.5|1083.8|1082.9|1
1650464830000|2022-04-20 14:27:10|1084.8|1083.3|1084.7|1083.2|1084.9|1083.4|1084.7|1083.2|0
1650464850000|2022-04-20 14:27:30|||||||||1
1650464860000|2022-04-20 14:27:40|1084.4|1083.4|1083.3|1082.7|1084.4|1083.4|1083.3|1082.5|1
1650464870000|2022-04-20 14:27:50|1083.2|1082.6|1082.9|1081.9|1083.2|1082.6|1082.9|1081.9|2
1650464880000|2022-04-20 14:28:00|1082.7|1082.1|1082|1081|1082.8|1082.1|1082|1081|14
1650464890000|2022-04-20 14:28:10|1081.9|1080.9|1081.2|1079.7|1081.9|1080.9|1080.6|1079.7|13
1650464900000|2022-04-20 14:28:20|1081|1080|1081.5|1080.5|1081.7|1080.6|1081|1080|0
1650464910000|2022-04-20 14:28:30|1081.8|1080.8|1081.3|1080.3|1081.8|1081.1|1081.2|1080.3|3
1650464930000|2022-04-20 14:28:50|1081.2|1080.2|1081.3|1080.3|1081.7|1080.3|1081.2|1080.2|1
1650464940000|2022-04-20 14:29:00|1081.1|1080.5|1081.8|1081.2|1081.8|1081.2|1081.1|1080.5|4
1650464960000|2022-04-20 14:29:20|1082|1081|1082|1081|1082|1081|1081.9|1080.9|1
1650464970000|2022-04-20 14:29:30|1081.6||1081.6||1081.6||1081.6||0
1650464980000|2022-04-20 14:29:40|1082|1080.5|1081.2|1080.2|1082|1080.6|1080.8|1080.2|6
1650464990000|2022-04-20 14:29:50|1081.3|1080.3|1082|1081|1082|1081.1|1081.1|1080|2
1650465000000|2022-04-20 14:30:00|1082.1|1081.1|1082.5|1081.5|1082.5|1081.6|1081.9|1080.4|2
1650465010000|2022-04-20 14:30:10|1082.3|1081.7|1082.3|1081.3|1082.4|1081.7|1082.3|1081.3|43
1650465020000|2022-04-20 14:30:20|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.5|1081.5|4
1650465030000|2022-04-20 14:30:30|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|6
1650465040000|2022-04-20 14:30:40|1082.9|1081.9|1083|1082|1083.4|1082.1|1082.9|1081.8|8
1650465050000|2022-04-20 14:30:50|1083.5|1082.5|1083.5|1082.5|1083.5|1082.6|1083.2|1082.4|9
1650465060000|2022-04-20 14:31:00|1083.3|1082.3|1084.4|1082.9|1084.4|1083.2|1083.2|1082.2|2
1650465070000|2022-04-20 14:31:10|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1650465080000|2022-04-20 14:31:20|1084.4|1083.4|1084.7|1083.2|1084.7|1083.4|1084.4|1083.2|0
1650465100000|2022-04-20 14:31:40|1084.2|1083.6|1083.4|1082.8|1084.2|1083.6|1083.2|1082.6|28
1650465110000|2022-04-20 14:31:50|1083.6|1082.4|1083.8|1082.8|1083.8|1082.8|1083.4|1082.4|2
1650465120000|2022-04-20 14:32:00|1084.1|1083.1|1084.6|1083.6|1084.6|1083.6|1083.9|1083.1|3
1650465130000|2022-04-20 14:32:10|1084.5|1083.9|1085.2|1083.7|1085.2|1083.9|1084.5|1083.4|6
1650465140000|2022-04-20 14:32:20|1084.9|1083.9|1085.1|1084.1|1085.1|1084.1|1084.9|1083.9|0
1650465150000|2022-04-20 14:32:30|1085.3|1083.8|1085.6|1084.6|1085.7|1084.6|1085.3|1083.8|4
1650465160000|2022-04-20 14:32:40|1085.4|1084.8|1086.3|1084.8|1086.4|1084.9|1085.4|1084.7|7
1650465170000|2022-04-20 14:32:50|1086.6|1085.1|1086.8|1085.8|1087.2|1086.4|1086.5|1085.1|6
1650465180000|2022-04-20 14:33:00|1086.9|1086.3|1087.4|1086.4|1088.3|1087|1086.9|1086.1|12
1650465190000|2022-04-20 14:33:10|1087.2|1086.6|1087.1|1086.5|1087.7|1086.8|1087.1|1086.1|1
1650465200000|2022-04-20 14:33:20|1087.3|1086.3|1087.6|1086.6|1087.6|1086.6|1087.2|1086.2|0
1650465210000|2022-04-20 14:33:30|1087.7|1086.2|1086.4|1084.9|1087.7|1086.2|1086.3|1084.9|9
1650465220000|2022-04-20 14:33:40|1086.1|1085.1|1086.1|1085.1|1086.4|1085.2|1085.6|1084.8|0
1650465230000|2022-04-20 14:33:50|1086.4|1084.9|1086.9|1085.4|1086.9|1085.7|1086.4|1084.9|2
1650465240000|2022-04-20 14:34:00|1086.4|1084.9|1086.3|1085.3|1086.7|1085.4|1086.3|1084.9|0
1650465250000|2022-04-20 14:34:10|1086.4|1085.4|1086.7|1085.7|1086.7|1085.7|1086.3|1085.4|0
1650465260000|2022-04-20 14:34:20|1086.5|1085.9|1087.1|1086.5|1087.3|1086.5|1086.5|1085.9|4
1650465270000|2022-04-20 14:34:30|1087|1086.4|1086.8|1085.8|1087.2|1086.4|1086.8|1085.8|2
1650465280000|2022-04-20 14:34:40|1086.7|1085.7|1086.5|1085.9|1086.7|1085.9|1086.5|1085.7|0
1650465290000|2022-04-20 14:34:50|1086.8|1085.8|1085.9|1084.9|1086.8|1085.8|1085.9|1084.9|0
1650465300000|2022-04-20 14:35:00|1086.1|1085.1|1086.2|1084.7|1086.3|1085.5|1086|1084.7|2
1650465310000|2022-04-20 14:35:10|1085.5|1084.9|1085.6|1084.6|1085.9|1084.9|1085.5|1084.4|0
1650465320000|2022-04-20 14:35:20|1086|1085.4|1085.8|1084.8|1086|1085.4|1085.7|1084.7|0
1650465330000|2022-04-20 14:35:30|1086.2|1084.7|1086.2|1085.2|1086.2|1085.2|1086.1|1084.7|0
1650465340000|2022-04-20 14:35:40|1086.3|1085.3|1086.1|1085.5|1086.3|1085.5|1086.1|1085.3|0
1650465350000|2022-04-20 14:35:50|1086.2|1085.6|1086.8|1085.8|1086.8|1085.9|1086.2|1085.6|0
1650465360000|2022-04-20 14:36:00|1086.7|1086.1|1087|1086.4|1087.2|1086.4|1086.7|1085.9|0
1650465370000|2022-04-20 14:36:10|1086.9|1086.3|1087.6|1086.6|1087.6|1086.6|1086.9|1086.3|2
1650465380000|2022-04-20 14:36:20|1087.8|1086.3|1087.4|1085.9|1087.8|1086.5|1086.7|1085.7|1
1650465390000|2022-04-20 14:36:30|1087.1|1086.1|1087.2|1085.7|1087.2|1086.1|1086.5|1085.7|1
1650465400000|2022-04-20 14:36:40|1087.3|1085.8|1087.1|1086.1|1087.3|1086.1|1086.8|1085.7|2
1650465410000|2022-04-20 14:36:50|1086.6|1086|1085.4|1083.9|1086.6|1086|1084.9|1083.9|2
1650465420000|2022-04-20 14:37:00|1085.3|1083.8|1085.7|1084.2|1085.7|1084.2|1085.1|1083.8|1
1650465430000|2022-04-20 14:37:10|1085.5|1084|1085.3|1084.3|1085.5|1084.3|1085.3|1084|0
1650465440000|2022-04-20 14:37:20|1085.2|1084.2|1085.4|1084.4|1085.4|1084.6|1085.1|1084.2|0
1650465450000|2022-04-20 14:37:30|1085.2|1084.2|1085.3|1084.3|1085.3|1084.3|1085.2|1084.2|3
1650465460000|2022-04-20 14:37:40|1085.1|1084.5|1085.9|1084.9|1086.2|1085|1085.1|1084.5|21
1650465470000|2022-04-20 14:37:50|1086|1085|1086|1085|1086|1085|1086|1085|0
1650465480000|2022-04-20 14:38:00|1086.2|1085.6|1086.9|1085.9|1086.9|1085.9|1086.2|1085.4|1
1650465490000|2022-04-20 14:38:10|1087.6|1086.1|1087.2|1086.2|1087.7|1086.2|1087.2|1085.9|1
1650465500000|2022-04-20 14:38:20|1087.3|1086.3|1087.2|1086.2|1087.3|1086.3|1087.2|1086.2|0
1650465520000|2022-04-20 14:38:40|1087.1|1086.5|1087.5|1086.9|1087.5|1086.9|1087.1|1086.5|3
1650465530000|2022-04-20 14:38:50|1088.2|1086.7|1088.3|1087.3|1088.3|1087.3|1087.9|1086.7|0
1650465540000|2022-04-20 14:39:00|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1087.9|1087.3|2
1650465550000|2022-04-20 14:39:10|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1650465560000|2022-04-20 14:39:20|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|0
1650465570000|2022-04-20 14:39:30|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|2
1650465580000|2022-04-20 14:39:40|1089.1|1087.6|1088.9|1087.9|1089.4|1088.5|1088.9|1087.6|4
1650465590000|2022-04-20 14:39:50|1088.6|1088|1088.3|1086.8|1088.6|1088|1088.1|1086.8|0
1650465600000|2022-04-20 14:40:00|1088.6|1087.1|1087.9|1086.9|1088.6|1087.3|1087.5|1086.9|2
1650465610000|2022-04-20 14:40:10|1087.7|1086.7|1088.3|1086.8|1088.3|1086.8|1087.7|1086.4|0
1650465620000|2022-04-20 14:40:20|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1
1650465630000|2022-04-20 14:40:30|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1
1650465640000|2022-04-20 14:40:40|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650465650000|2022-04-20 14:40:50|1088.2|1087.2|1088.4|1086.9|1088.4|1087.2|1088.2|1086.9|0
1650465660000|2022-04-20 14:41:00|1088.2|1087.2|1088.3|1087.3|1088.4|1087.4|1088.2|1087.2|4
1650465680000|2022-04-20 14:41:20|1088.2|1087.6|1087.6|1086.6|1088.6|1087.7|1087.6|1086.6|5
1650465690000|2022-04-20 14:41:30|1087.1|1086.5|1087.6|1086.1|1087.6|1086.5|1087.1|1085.7|2
1650465700000|2022-04-20 14:41:40|1087.3|1086.3|1086.3|1085.3|1087.3|1086.3|1086.2|1085.3|2
1650465710000|2022-04-20 14:41:50|1086.1|1085.5|1088.3|1087.3|1088.7|1087.4|1086.1|1085.3|23
1650465720000|2022-04-20 14:42:00|1088.5|1087|1088.1|1087.1|1088.5|1087.2|1087.8|1087|1
1650465730000|2022-04-20 14:42:10|1087.9|1086.9|1089.2|1087.7|1089.4|1088.2|1087.9|1086.7|5
1650465740000|2022-04-20 14:42:20|1089.3|1087.8|1088.6|1087.6|1089.5|1088.5|1088.2|1087.2|11
1650465750000|2022-04-20 14:42:30|1088.8|1087.3|1088.3|1087.3|1088.8|1087.5|1088.1|1087.2|6
1650465760000|2022-04-20 14:42:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1650465770000|2022-04-20 14:42:50|1088.2|1086.7|1087.9|1086.9|1088.2|1086.9|1087.9|1086.7|1
1650465780000|2022-04-20 14:43:00|1087.6|1087|1087.5|1086.9|1088.7|1087.6|1087.5|1086.9|5
1650465790000|2022-04-20 14:43:10|1087|1086.4|1087.4|1085.9|1087.4|1086.4|1086.8|1085.8|4
1650465800000|2022-04-20 14:43:20|1087.2|1086.2|1086.5|1085.5|1087.4|1086.2|1086.5|1085.5|11
1650465810000|2022-04-20 14:43:30|1086|1085|1085.8|1084.8|1086|1085.2|1085.8|1084.8|6
1650465820000|2022-04-20 14:43:40|1085.9|1084.9|1086|1085|1086|1085|1085.9|1084.9|4
1650465830000|2022-04-20 14:43:50|1085.8|1085.2|1086.2|1084.7|1086.2|1085.2|1085.7|1084.7|1
1650465840000|2022-04-20 14:44:00|1086|1085|1087|1086|1087.4|1086.1|1086|1085|0
1650465850000|2022-04-20 14:44:10|||||||||1
1650465860000|2022-04-20 14:44:20|1086.9|1085.9|1088.2|1086.7|1088.2|1086.7|1086.8|1085.9|0
1650465870000|2022-04-20 14:44:30|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.7|1086.7|1
1650465890000|2022-04-20 14:44:50|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650465900000|2022-04-20 14:45:00|1087.8|1086.8|1088.4|1087.4|1088.9|1087.4|1087.8|1086.8|2
1650465910000|2022-04-20 14:45:10|1088.5|1087.9|1088.4|1087.4|1088.7|1087.9|1088.1|1086.9|6
1650465920000|2022-04-20 14:45:20|1088.9|1087.7|1089.3|1088.7|1090.4|1089.1|1088.7|1087.7|4
1650465930000|2022-04-20 14:45:30|1089.7|1088.4|1089.9|1088.4|1089.9|1088.9|1089.7|1088.4|2
1650465940000|2022-04-20 14:45:40|1089.6|1088.6|1089.9|1088.4|1089.9|1088.6|1089.5|1088.4|40
1650465950000|2022-04-20 14:45:50|1089.5|1088.9|1089|1088|1089.5|1088.9|1089|1088|5
1650465960000|2022-04-20 14:46:00|1088.9|1087.9|1088.4|1087.4|1088.9|1087.9|1088.4|1087.4|1
1650465970000|2022-04-20 14:46:10|1088.2|1087.6|1088.3|1087.7|1088.5|1087.7|1088.2|1087.5|2
1650465980000|2022-04-20 14:46:20|1088.5|1087.5|1088.4|1087.4|1088.5|1087.8|1088.4|1087.4|3
1650465990000|2022-04-20 14:46:30|1088.7|1087.2|1089|1088|1089|1088.1|1088.7|1087.2|3
1650466000000|2022-04-20 14:46:40|1088.5|1087.9|1088.2|1087.2|1088.5|1087.9|1088.2|1087.2|1
1650466010000|2022-04-20 14:46:50|1088.3|1086.8|1088.2|1086.7|1088.4|1087.3|1087.9|1086.7|5
1650466020000|2022-04-20 14:47:00|1087.8|1086.8|1088.3|1087.3|1088.3|1087.3|1087.8|1086.5|0
1650466030000|2022-04-20 14:47:10|1087.8|1086.8|1087.9|1086.4|1087.9|1086.8|1087.8|1086.4|0
1650466040000|2022-04-20 14:47:20|1088|1087.4|1087.8|1086.8|1088|1087.4|1087.5|1086.3|1
1650466050000|2022-04-20 14:47:30|1087.5|1086.9|1087.5|1086.5|1087.9|1086.9|1087.5|1086.4|0
1650466060000|2022-04-20 14:47:40|1087.7|1086.2|1087.4|1085.9|1087.7|1086.4|1087.3|1085.9|0
1650466070000|2022-04-20 14:47:50|1087|1085.5|1086.8|1085.8|1087.2|1085.8|1086.8|1085.5|0
1650466080000|2022-04-20 14:48:00|1086.7|1085.7|1086.2|1084.7|1086.7|1085.7|1086.2|1084.7|3
1650466090000|2022-04-20 14:48:10|1086|1084.5|1084.9|1083.9|1086|1084.5|1084.7|1083.9|5
1650466100000|2022-04-20 14:48:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650466110000|2022-04-20 14:48:30|1085.1|1084.5|1085.5|1084.5|1085.5|1084.5|1085.1|1084.3|2
1650466120000|2022-04-20 14:48:40|1085.7|1084.2|1085.7|1084.2|1085.8|1084.5|1085.5|1084.2|0
1650466130000|2022-04-20 14:48:50|1085.2|1084.6|1086.5|1085.5|1086.5|1085.5|1085|1084.1|4
1650466140000|2022-04-20 14:49:00|1086.1|1085.9|1086.3|1085.3|1086.3|1085.9|1086.1|1085.3|1
1650466150000|2022-04-20 14:49:10|1086.2|1085.2|1086.4|1084.9|1086.4|1085.2|1086.2|1084.9|0
1650466160000|2022-04-20 14:49:20|1086.5|1085.5|1086.4|1085.4|1086.5|1085.5|1086.4|1085.4|0
1650466170000|2022-04-20 14:49:30|1086.5|1085|1086.3|1085.3|1086.5|1085.5|1086.1|1084.9|2
1650466180000|2022-04-20 14:49:40|1086.4|1084.9|1086.2|1085.2|1086.4|1085.3|1086.2|1084.9|0
1650466190000|2022-04-20 14:49:50|1086.4|1084.9|1085.9|1084.9|1086.4|1084.9|1085.9|1084.8|0
1650466200000|2022-04-20 14:50:00|1086.5|1085|1086.9|1085.4|1086.9|1085.9|1086.5|1085|1
1650466210000|2022-04-20 14:50:10|1087|1085.5|1087.3|1086.3|1087.3|1086.3|1087|1085.5|0
1650466230000|2022-04-20 14:50:30|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1650466240000|2022-04-20 14:50:40|1087|1086|1087.2|1085.7|1087.2|1086|1086.9|1085.7|1
1650466250000|2022-04-20 14:50:50|1087.7|1086.2|1087.5|1086.5|1087.7|1086.5|1087.5|1086.2|0
1650466270000|2022-04-20 14:51:10|1087.9|1086.9|1088.4|1087.4|1088.4|1087.4|1087.9|1086.8|6
1650466280000|2022-04-20 14:51:20|1088.7|1087.7|1088.9|1087.9|1088.9|1087.9|1088.7|1087.7|0
1650466290000|2022-04-20 14:51:30|1089|1088|1089|1088|1089|1088|1089|1088|0
1650466300000|2022-04-20 14:51:40|1089.2|1088.6|1089.5|1088.5|1089.5|1088.7|1089.2|1088.5|2
1650466310000|2022-04-20 14:51:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1650466320000|2022-04-20 14:52:00|1089.5|1088.5|1088.5|1087.5|1089.5|1088.5|1088|1087|6
1650466330000|2022-04-20 14:52:10|1088.4|1087.4|1089.3|1088.3|1089.3|1088.3|1088.4|1087.4|4
1650466340000|2022-04-20 14:52:20|1089.2|1088.6|1090.2|1088.7|1090.2|1088.7|1089.2|1088.4|3
1650466350000|2022-04-20 14:52:30|1089.9|1088.9|1089.5|1088.9|1089.9|1089.2|1089.5|1088.8|1
1650466360000|2022-04-20 14:52:40|1089.7|1088.7|1089.5|1088.9|1089.8|1088.9|1089.5|1088.7|0
1650466370000|2022-04-20 14:52:50|1089.3|1088.7|1089.2|1088.6|1089.3|1088.7|1089.2|1088.6|2
1650466380000|2022-04-20 14:53:00|1089.1|1088.5|1088.8|1087.8|1089.1|1088.5|1088.8|1087.8|3
1650466390000|2022-04-20 14:53:10|1088.4|1087.4|1088.2|1086.7|1088.8|1087.5|1087.9|1086.7|3
1650466400000|2022-04-20 14:53:20|1087.9|1086.9|1088|1087|1088.4|1087|1087.9|1086.8|9
1650466410000|2022-04-20 14:53:30|1087|1086|1087.2|1085.7|1087.2|1086|1086.9|1085.7|1
1650466420000|2022-04-20 14:53:40|1084.3|1083.7|1085.3|1083.8|1085.3|1083.9|1084.3|1083.7|17
1650466430000|2022-04-20 14:53:50|1085.1|1084.1|1086.3|1084.8|1086.3|1084.8|1085.1|1083.9|1
1650466440000|2022-04-20 14:54:00|1086.2|1084.7|1086.1|1085.5|1086.8|1085.5|1086.1|1084.7|1
1650466450000|2022-04-20 14:54:10|1086.3|1085.3|1086.3|1084.8|1086.3|1085.3|1086.3|1084.8|1
1650466460000|2022-04-20 14:54:20|1085.8|1085.2|1086.3|1085.3|1086.3|1085.3|1085.8|1085.2|0
1650466470000|2022-04-20 14:54:30|1086.1|1085.5|1087.2|1085.7|1087.2|1085.7|1086.1|1085.5|0
1650466480000|2022-04-20 14:54:40|1087|1086.4|1086.9|1085.4|1087.4|1086.4|1086.8|1085.3|0
1650466490000|2022-04-20 14:54:50|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1650466500000|2022-04-20 14:55:00|||||||||1
1650466510000|2022-04-20 14:55:10|1086.4|1085.4|1086.4|1085.4|1086.7|1085.6|1086.1|1085.2|1
1650466530000|2022-04-20 14:55:30|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1650466540000|2022-04-20 14:55:40|1086.7|1085.7|1086.8|1085.8|1086.9|1085.8|1086.7|1085.4|0
1650466550000|2022-04-20 14:55:50|1086.6|1085.6|1087.2|1085.7|1087.2|1086|1086.5|1085.6|0
1650466560000|2022-04-20 14:56:00|1086.9|1085.9|1086.8|1085.8|1086.9|1085.9|1086.7|1085.7|0
1650466570000|2022-04-20 14:56:10|1086.4|1085.4|1086.3|1085.3|1086.4|1085.4|1086.3|1085.3|1
1650466580000|2022-04-20 14:56:20|1086.8|1085.8|1087.2|1085.7|1087.2|1085.8|1086.8|1085.7|0
1650466590000|2022-04-20 14:56:30|1086.9|1085.9|1087.2|1085.7|1087.4|1085.9|1086.9|1085.7|0
1650466600000|2022-04-20 14:56:40|1087.3|1085.8|1087.2|1085.7|1087.3|1085.8|1087.2|1085.7|1
1650466620000|2022-04-20 14:57:00|1087|1086|1087|1086|1087|1086|1087|1086|1
1650466630000|2022-04-20 14:57:10|1086.9|1085.9|1087|1086|1087|1086.1|1086.7|1085.9|0
1650466640000|2022-04-20 14:57:20|1087.2|1085.7|1087.4|1085.9|1087.4|1086.3|1086.9|1085.7|2
1650466650000|2022-04-20 14:57:30|1087|1086|1087.5|1086.5|1087.6|1086.6|1087|1086|0
1650466660000|2022-04-20 14:57:40|1087|1086|1087|1086|1087|1086|1087|1086|1
1650466680000|2022-04-20 14:58:00|1087.3|1085.8|1087.6|1086.6|1087.7|1086.9|1087.3|1085.8|0
1650466690000|2022-04-20 14:58:10|1087.5|1086.9|1088.1|1087.1|1088.1|1087.1|1087.5|1086.9|0
1650466700000|2022-04-20 14:58:20|1088.4|1086.9|1087.7|1086.2|1088.4|1086.9|1087.3|1086|4
1650466710000|2022-04-20 14:58:30|1086.7|1085.2|1086.7|1085.2|1086.8|1085.3|1086.7|1085.2|9
1650466720000|2022-04-20 14:58:40|1086.9|1085.4|1086.9|1085.9|1087|1086|1086.9|1085.4|0
1650466730000|2022-04-20 14:58:50|1087.2|1085.7|1087.4|1086.4|1087.8|1086.4|1087.2|1085.7|0
1650466740000|2022-04-20 14:59:00|1087.8|1086.3|1087.2|1086.6|1087.8|1086.6|1087.2|1086.2|0
1650466750000|2022-04-20 14:59:10|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|2
1650466760000|2022-04-20 14:59:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650466770000|2022-04-20 14:59:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1
1650466780000|2022-04-20 14:59:40|1088.5|1087|1088.4|1086.9|1088.5|1087|1088.4|1086.9|1
1650466790000|2022-04-20 14:59:50|1088.2|1087.2|1087.8|1086.8|1088.4|1087.6|1087.8|1086.8|2
1650466800000|2022-04-20 15:00:00|||||||||2
1650466810000|2022-04-20 15:00:10|1087.6|1087|1087.5|1086.5|1087.6|1087|1086.8|1085.9|2
1650466820000|2022-04-20 15:00:20|1087.3|1086.7|1087.5|1086.5|1087.5|1086.7|1087.3|1086.5|0
1650466830000|2022-04-20 15:00:30|1087.3|1086.7|1087.2|1086.6|1087.5|1086.7|1087.2|1086.5|0
1650466840000|2022-04-20 15:00:40|1087.4|1086.4|1087.4|1085.9|1087.4|1086.4|1087|1085.8|0
1650466860000|2022-04-20 15:01:00|1087.3|1085.8|1087.4|1085.9|1087.4|1086.1|1087|1085.8|0
1650466870000|2022-04-20 15:01:10|1087.1|1086.1|1085|1084.4|1087.1|1086.1|1084.8|1084.2|4
1650466880000|2022-04-20 15:01:20|1085.2|1084.2|1085.2|1084.2|1085.5|1084.7|1085|1084.2|2
1650466890000|2022-04-20 15:01:30|1085.1|1084.1|1085.4|1083.9|1085.4|1084.1|1085.1|1083.9|1
1650466900000|2022-04-20 15:01:40|1085.1|1084.1|1085|1084|1085.3|1084.1|1085|1083.8|0
1650466910000|2022-04-20 15:01:50|1084.8|1084.2|1084.6|1084|1084.8|1084.2|1084.6|1084|0
1650466920000|2022-04-20 15:02:00|1084.3|1083.7|1084.2|1082.7|1084.3|1083.7|1083.6|1082.4|6
1650466930000|2022-04-20 15:02:10|1084.1|1083.5|1084.8|1083.8|1085.2|1083.9|1084.1|1083.5|2
1650466940000|2022-04-20 15:02:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1650466950000|2022-04-20 15:02:30|1084.8|1084|1084.7|1083.2|1084.8|1084|1084.7|1083.2|0
1650466960000|2022-04-20 15:02:40|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|2
1650466980000|2022-04-20 15:03:00|1084.2|1083.6|1084.5|1083.5|1084.6|1083.6|1084|1083|1
1650467000000|2022-04-20 15:03:20|1084.8|1083.8|1084.7|1084.1|1084.8|1084.1|1084.6|1083.8|1
1650467010000|2022-04-20 15:03:30|1084.6|1084|1084.3|1083.3|1084.7|1084.1|1084.3|1083.3|2
1650467020000|2022-04-20 15:03:40|1084.5|1083.5|1084.7|1084.1|1084.7|1084.1|1084.5|1083.5|1
1650467030000|2022-04-20 15:03:50|1084.9|1083.9|1085.1|1084.1|1085.2|1084.1|1084.9|1083.7|1
1650467040000|2022-04-20 15:04:00|1085.3|1084.3|1085.6|1084.6|1085.6|1084.6|1085.3|1084.3|8
1650467050000|2022-04-20 15:04:10|1085.5|1084.5|1084.8|1083.8|1085.5|1084.5|1084.6|1083.8|2
1650467060000|2022-04-20 15:04:20|1084.6|1084|1084.8|1083.8|1084.8|1084|1084.6|1083.8|0
1650467070000|2022-04-20 15:04:30|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.6|1084|0
1650467080000|2022-04-20 15:04:40|1084.6|1084|1084.6|1084|1084.8|1084|1084.6|1083.8|1
1650467090000|2022-04-20 15:04:50|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|3
1650467100000|2022-04-20 15:05:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|17
1650467110000|2022-04-20 15:05:10|1084.6|1084|1084.6|1083.6|1084.9|1084|1084.4|1083.2|1
1650467130000|2022-04-20 15:05:30|1084.5|1084|1084.5|1083.5|1084.5|1084|1084.5|1083.5|0
1650467140000|2022-04-20 15:05:40|1084.4|1083.4|1084.6|1084|1084.6|1084|1084.3|1083.4|0
1650467150000|2022-04-20 15:05:50|1084.8|1083.8|1084.8|1083.8|1084.8|1084|1084.6|1083.8|1
1650467160000|2022-04-20 15:06:00|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1650467170000|2022-04-20 15:06:10|1085||1085||1085||1085||2
1650467180000|2022-04-20 15:06:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650467190000|2022-04-20 15:06:30|1084.7|1084.1|1085|1084|1085.1|1084.2|1084.7|1084|1
1650467200000|2022-04-20 15:06:40|1084.2|1083.6|1085.1|1084.1|1085.2|1084.1|1084.2|1083.6|0
1650467210000|2022-04-20 15:06:50|1085|1084.4|1085.4|1084.4|1085.7|1084.4|1085|1084.2|1
1650467220000|2022-04-20 15:07:00|1085.7|1084.2|1085.7|1084.2|1085.7|1084.4|1085.4|1084.2|1
1650467230000|2022-04-20 15:07:10|1085.5|1084.5|1086|1085|1086|1085|1085.5|1084.5|0
1650467240000|2022-04-20 15:07:20|1086.4|1084.9|1087.3|1086.3|1087.3|1086.3|1086.3|1084.9|3
1650467260000|2022-04-20 15:07:40|1087.5|1086|1087.4|1085.9|1087.5|1086.5|1086.5|1085.3|0
1650467270000|2022-04-20 15:07:50|1087.6|1086.6|1087.9|1086.4|1087.9|1086.9|1087.5|1086.4|1
1650467280000|2022-04-20 15:08:00|1087.6|1086.6|1088.2|1087.2|1088.4|1087.2|1086.8|1086|0
1650467290000|2022-04-20 15:08:10|1087.5|1086.9|1087.4|1086.4|1087.5|1086.9|1087.1|1086.3|1
1650467300000|2022-04-20 15:08:20|1087.2|1086.6|1087.4|1086.4|1087.4|1086.6|1087.2|1086.4|0
1650467310000|2022-04-20 15:08:30|1087.2|1086.6|1088.2|1086.7|1088.3|1087|1087.2|1086.6|7
1650467320000|2022-04-20 15:08:40|1087.9|1086.9|1088|1086.5|1088|1086.9|1087.9|1086.5|0
1650467330000|2022-04-20 15:08:50|1087.9|1086.4|1087.7|1086.2|1087.9|1086.4|1087.7|1086.2|0
1650467340000|2022-04-20 15:09:00|1087.3|1086.3|1086.7|1085.2|1087.3|1086.5|1086.7|1085.2|1
1650467350000|2022-04-20 15:09:10|1086.8|1085.3|1086.4|1085.4|1086.8|1085.4|1086.4|1085.2|0
1650467370000|2022-04-20 15:09:30|1086.7|1085.7|1087.3|1086.3|1087.7|1086.3|1086.7|1085.5|21
1650467380000|2022-04-20 15:09:40|1087.2|1086.2|1086.9|1085.9|1087.4|1086.2|1086.9|1085.4|2
1650467390000|2022-04-20 15:09:50|1087|1086|1086.8|1086.2|1087|1086.2|1086.8|1086|1
1650467400000|2022-04-20 15:10:00|1086.9|1085.9|1086.3|1085.7|1086.9|1086.1|1086.3|1085.5|1
1650467410000|2022-04-20 15:10:10|1086.5|1085.5|1086.3|1084.8|1086.7|1085.5|1086.2|1084.7|0
1650467430000|2022-04-20 15:10:30|1085.8|1084.5|1085.8|1084.3|1086|1084.8|1085.8|1084.3|0
1650467440000|2022-04-20 15:10:40|1085.1|1084.1|1084.1|1083.1|1085.1|1084.1|1084.1|1082.9|17
1650467450000|2022-04-20 15:10:50|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|1
1650467460000|2022-04-20 15:11:00|1084|1083|1083|1082|1084|1083|1082.5|1081.3|18
1650467470000|2022-04-20 15:11:10|1082.9|1081.9|1083.5|1082|1083.5|1082|1082.6|1081.4|2
1650467480000|2022-04-20 15:11:20|1083.7|1082.2|1083.6|1082.6|1083.9|1082.6|1083.3|1081.9|0
1650467490000|2022-04-20 15:11:30|1083.5|1082.5|1083.9|1082.4|1084|1082.7|1083.2|1082.4|1
1650467500000|2022-04-20 15:11:40|1083.6|1082.6|1084|1082.5|1084|1082.6|1083.6|1082.4|0
1650467510000|2022-04-20 15:11:50|1083.9|1082.4|1083.5|1082.5|1083.9|1082.6|1083.5|1082.4|1
1650467530000|2022-04-20 15:12:10|1083.3|1082.7|1084.4|1083.4|1084.7|1083.4|1083.3|1082.5|38
1650467540000|2022-04-20 15:12:20|1084.1|1083.5|1084.4|1083.4|1084.4|1083.5|1084.1|1083.4|0
1650467550000|2022-04-20 15:12:30|1084.7|1083.2|1085.5|1084|1085.5|1084.3|1084.4|1083.2|4
1650467560000|2022-04-20 15:12:40|||||||||1
1650467570000|2022-04-20 15:12:50|1085.3|1084.3|1085.9|1084.4|1085.9|1084.6|1085.2|1084.3|0
1650467580000|2022-04-20 15:13:00|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1
1650467590000|2022-04-20 15:13:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1650467610000|2022-04-20 15:13:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|2
1650467620000|2022-04-20 15:13:40|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1650467630000|2022-04-20 15:13:50|1085|1084.4|1085.3|1084.3|1085.3|1084.4|1085|1084.3|1
1650467640000|2022-04-20 15:14:00|1084.8|1084.2|1084.7|1084.1|1084.9|1084.3|1084.7|1084.1|2
1650467650000|2022-04-20 15:14:10|1085|1084|1085|1084|1085|1084|1085|1084|1
1650467660000|2022-04-20 15:14:20|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|5
1650467670000|2022-04-20 15:14:30|1084.7|1083.4|1084.7|1083.7|1084.9|1083.7|1084.7|1083.4|0
1650467680000|2022-04-20 15:14:40|1084.5|1083.9|1084.6|1084|1084.7|1084.1|1084.5|1083.9|5
1650467690000|2022-04-20 15:14:50|1084.7|1084.1|1084.6|1084|1084.7|1084.1|1084.6|1084|0
1650467700000|2022-04-20 15:15:00|1084.7|1083.7|1084.9|1083.4|1084.9|1083.8|1084.4|1083.4|1
1650467710000|2022-04-20 15:15:10|1084.5|1083.5|1084.9|1083.4|1084.9|1083.5|1084.5|1083.4|0
1650467720000|2022-04-20 15:15:20|1084.7|1084.1|1084.2|1083.2|1084.7|1084.1|1084.2|1082.9|1
1650467730000|2022-04-20 15:15:30|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1650467740000|2022-04-20 15:15:40|1084.2|1082.7|1083.8|1082.3|1084.2|1082.7|1083.5|1082.3|4
1650467760000|2022-04-20 15:16:00|1083.5|1082.5|1083.9|1082.4|1083.9|1082.5|1083.4|1082.3|2
1650467790000|2022-04-20 15:16:30|1083.6|1082.6|1084|1083|1084|1083.2|1083.6|1082.4|2
1650467800000|2022-04-20 15:16:40|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1650467810000|2022-04-20 15:16:50|1084|1083.5|1084|1083|1084|1083.5|1084|1083|2
1650467820000|2022-04-20 15:17:00|1084.1|1083.1|1084|1083|1084.1|1083.1|1084|1083|0
1650467830000|2022-04-20 15:17:10|1083.9|1083.3|1084.9|1083.4|1084.9|1083.9|1083.9|1083.3|9
1650467840000|2022-04-20 15:17:20|1085|1084|1085.3|1084.3|1085.4|1084.3|1085|1083.9|2
1650467850000|2022-04-20 15:17:30|1086.1|1084.6|1085.4|1084.4|1086.1|1084.6|1085.4|1084.4|2
1650467860000|2022-04-20 15:17:40|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1650467870000|2022-04-20 15:17:50|1085.6|1084.6|1085.9|1084.4|1085.9|1084.6|1085.6|1084.4|0
1650467880000|2022-04-20 15:18:00|1086|1084.5|1085.5|1084.5|1086|1084.5|1085.5|1084.3|0
1650467890000|2022-04-20 15:18:10|1085.2|1084.6|1085.3|1084.7|1085.7|1084.9|1085.2|1084.2|0
1650467910000|2022-04-20 15:18:30|1085.5|1084.5|1085.7|1084.2|1085.7|1084.7|1085.3|1084.2|2
1650467920000|2022-04-20 15:18:40|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1650467930000|2022-04-20 15:18:50|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|0
1650467940000|2022-04-20 15:19:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1
1650467950000|2022-04-20 15:19:10|1085.3|1084.7|1085.3|1084.3|1085.4|1084.7|1085.1|1084.3|1
1650467960000|2022-04-20 15:19:20|1085.1|1084.5|1084.6|1084|1085.1|1084.5|1084.6|1084|0
1650467970000|2022-04-20 15:19:30|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1
1650467990000|2022-04-20 15:19:50|1084.3|1083.3|1084.2|1083.6|1084.3|1083.6|1084.2|1083.3|0
1650468000000|2022-04-20 15:20:00|1084.3|1083.3|1083.5|1082.5|1084.3|1083.3|1083.5|1082.4|2
1650468010000|2022-04-20 15:20:10|1083.4|1082.4|1083.5|1082.5|1083.5|1082.5|1083.4|1082.4|0
1650468020000|2022-04-20 15:20:20|||||||||3
1650468030000|2022-04-20 15:20:30||1082.9||1082.9||1082.9||1082.9|0
1650468040000|2022-04-20 15:20:40|1083.7|1082.7|1083.5|1082.5|1084|1083.2|1083.5|1082.5|6
1650468060000|2022-04-20 15:21:00|1083.8|1082.9|1084|1083.4|1084.2|1083.4|1083.8|1082.7|3
1650468070000|2022-04-20 15:21:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1650468090000|2022-04-20 15:21:30|1084.1|1083.1|1084.2|1083.2|1084.2|1083.2|1084.1|1083.1|1
1650468100000|2022-04-20 15:21:40|1084.8|1083.8|1085|1084|1085|1084|1084.5|1083.8|4
1650468110000|2022-04-20 15:21:50|1085.1|1084.1|1085.3|1084.3|1085.3|1084.3|1085.1|1084.1|2
1650468120000|2022-04-20 15:22:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1
1650468140000|2022-04-20 15:22:20|||||||||1
1650468150000|2022-04-20 15:22:30|1085.2|1084.6|1085.5|1084.9|1085.8|1084.9|1085.2|1084.6|1
1650468160000|2022-04-20 15:22:40|1085.3|1084.7|1085.7|1084.7|1085.7|1084.7|1085.3|1084.7|0
1650468170000|2022-04-20 15:22:50|1085.8|1084.8|1085.8|1085.2|1085.8|1085.2|1085.8|1084.8|0
1650468180000|2022-04-20 15:23:00|1085.7|1085.1|1085.5|1084.5|1086.1|1085.1|1085.4|1084.4|2
1650468190000|2022-04-20 15:23:10|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|25
1650468200000|2022-04-20 15:23:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|26
1650468230000|2022-04-20 15:23:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1650468240000|2022-04-20 15:24:00|||||||||25
1650468250000|2022-04-20 15:24:10|1084.9|1083.9|1085.2|1083.7|1085.2|1083.9|1084.9|1083.7|3
1650468260000|2022-04-20 15:24:20|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650468280000|2022-04-20 15:24:40|1085|1084|1085|1084|1085|1084|1085|1084|0
1650468300000|2022-04-20 15:25:00|1086.4|1085.4|1086.3|1085.7|1086.4|1085.7|1086.2|1085.4|3
1650468310000|2022-04-20 15:25:10|||||||||4
1650468330000|2022-04-20 15:25:30|1086.7|1085.9|1086.5|1085.9|1086.7|1085.9|1086.5|1085.9|19
1650468340000|2022-04-20 15:25:40|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1
1650468350000|2022-04-20 15:25:50|1085.6|1085|1086|1085|1086|1085|1085.6|1084.8|1
1650468360000|2022-04-20 15:26:00|1085.9|1084.9|1086.2|1085.2|1086.2|1085.2|1085.7|1084.9|1
1650468370000|2022-04-20 15:26:10|||||||||1
1650468390000|2022-04-20 15:26:30|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|1
1650468400000|2022-04-20 15:26:40|1085.9|1084.9|1086.4|1084.9|1086.4|1085.2|1085.9|1084.9|9
1650468420000|2022-04-20 15:27:00|1086.1|1085.1|1085.8|1085.2|1086.4|1085.4|1085.8|1085|0
1650468440000|2022-04-20 15:27:20|1085.1|1084.5|1084.6|1084|1085.2|1084.5|1084.5|1083.9|13
1650468450000|2022-04-20 15:27:30|1084.8|1083.8|1084.6|1084|1085|1084.2|1084.3|1083.6|13
1650468460000|2022-04-20 15:27:40|1085.1|1084.1|1084.8|1084.2|1085.1|1084.2|1084.8|1084.1|0
1650468470000|2022-04-20 15:27:50|1085|1084|1085.2|1083.7|1085.2|1084|1085|1083.7|1
1650468480000|2022-04-20 15:28:00|1085|1084|1085.2|1084.6|1085.4|1084.7|1084.9|1083.8|3
1650468490000|2022-04-20 15:28:10|1085.6|1085|1085.8|1084.8|1085.8|1085|1085.5|1084.7|0
1650468500000|2022-04-20 15:28:20|1085.7|1084.7|1086|1085.4|1086.2|1085.5|1085.3|1084.7|5
1650468510000|2022-04-20 15:28:30|1086.1|1085.5|1085.7|1085.1|1086.2|1085.6|1085.7|1085.1|4
1650468520000|2022-04-20 15:28:40|1086|1085|1086.6|1086|1086.6|1086|1085.8|1085|1
1650468530000|2022-04-20 15:28:50|1086.8|1085.8|1086|1085|1086.8|1085.8|1085.8|1085|3
1650468540000|2022-04-20 15:29:00|1085.7|1085.1|1086|1085.4|1086|1085.4|1085.7|1085.1|1
1650468550000|2022-04-20 15:29:10|1086.1|1085.5|1086.4|1084.9|1086.4|1085.5|1086.1|1084.9|2
1650468560000|2022-04-20 15:29:20|1086|1085|1086.3|1085.3|1086.4|1085.4|1086|1085|0
1650468570000|2022-04-20 15:29:30|1086.4|1085.4|1086.7|1085.2|1086.7|1085.4|1086.4|1085.2|0
1650468580000|2022-04-20 15:29:40|1086.4|1085.4|1086.2|1084.7|1086.6|1085.4|1085.7|1084.7|30
1650468590000|2022-04-20 15:29:50|1086|1085|1085.3|1084.7|1086|1085|1085.3|1084.5|2
1650468600000|2022-04-20 15:30:00|1086.2|1084.9|1086|1084.5|1086.2|1084.9|1085.8|1084.5|0
1650468610000|2022-04-20 15:30:10|1085.8|1084.8|1086|1085|1086.2|1085|1085.7|1084.7|0
1650468620000|2022-04-20 15:30:20|1085.8|1085.2|1086|1085|1086.2|1085.2|1085.7|1084.7|1
1650468630000|2022-04-20 15:30:30|1085.8|1085.2|1085.9|1084.4|1085.9|1085.2|1085.6|1084.4|0
1650468640000|2022-04-20 15:30:40|1085.6|1084.6|1085.5|1084.5|1085.9|1084.6|1085.5|1084.3|0
1650468660000|2022-04-20 15:31:00|1085.4|1084.4|1084.6|1084|1085.4|1084.4|1084.5|1083.9|2
1650468670000|2022-04-20 15:31:10|1084.7|1084.1|1085.3|1084.3|1085.3|1084.3|1084.7|1083.9|0
1650468680000|2022-04-20 15:31:20|1085.4|1084.4|1085.4|1084.4|1085.4|1084.6|1085.2|1084.4|1
1650468690000|2022-04-20 15:31:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1650468700000|2022-04-20 15:31:40|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|0
1650468710000|2022-04-20 15:31:50|1085.1|1084.1|1085.7|1084.2|1085.7|1084.3|1085|1084|0
1650468720000|2022-04-20 15:32:00|1085.4|1084.4|1085.3|1084.7|1085.8|1084.7|1084.6|1083.9|2
1650468730000|2022-04-20 15:32:10|1085.4|1084.8|1086.2|1085.2|1086.3|1085.5|1085.4|1084.7|2
1650468740000|2022-04-20 15:32:20|1085.8|1085|1085.6|1085|1086.4|1085.5|1085.6|1084.9|0
1650468750000|2022-04-20 15:32:30|1085.5|1084.9|1085.9|1084.4|1086.1|1084.9|1085.5|1084.4|1
1650468760000|2022-04-20 15:32:40|1085.7|1085.1|1085.5|1084.5|1086|1085.1|1085.5|1084.3|0
1650468770000|2022-04-20 15:32:50|1085.6|1084.9|1086.1|1085.1|1086.1|1085.2|1085.6|1084.9|0
1650468780000|2022-04-20 15:33:00|1086|1085.4|1086.3|1085.3|1086.7|1085.4|1086|1085.2|1
1650468800000|2022-04-20 15:33:20|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|0
1650468810000|2022-04-20 15:33:30|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1
1650468820000|2022-04-20 15:33:40|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1650468840000|2022-04-20 15:34:00|1086.1|1085.5|1086.3|1085.7|1086.3|1085.7|1086.1|1085.5|3
1650468850000|2022-04-20 15:34:10|1086.5|1085.5|1086.8|1085.8|1087.2|1085.9|1086.5|1085.5|2
1650468860000|2022-04-20 15:34:20|1086.9|1085.9|1087|1086|1087.2|1086|1086.9|1085.7|1
1650468870000|2022-04-20 15:34:30|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1650468880000|2022-04-20 15:34:40|1087|1086|1086.4|1085.4|1087|1086|1086.4|1085.4|3
1650468890000|2022-04-20 15:34:50|1086.1|1085.5|1085.8|1085.2|1086.1|1085.5|1085.8|1085.2|0
1650468900000|2022-04-20 15:35:00|1085.9|1085.3|1085.9|1084.9|1086|1085.4|1085.9|1084.9|3
1650468920000|2022-04-20 15:35:20|1085.8|1085.2|1086.1|1085.5|1086.2|1085.6|1085.8|1085.2|0
1650468930000|2022-04-20 15:35:30|1086.2|1085.6|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|1
1650468940000|2022-04-20 15:35:40|1086.5|1085.9|1086.1|1085.5|1086.5|1085.9|1086.1|1085.2|2
1650468950000|2022-04-20 15:35:50|1085.9|1085.3|1086.7|1085.2|1086.7|1085.5|1085.8|1085.2|3
1650468960000|2022-04-20 15:36:00|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|0
1650468970000|2022-04-20 15:36:10|1085.5|1084.5|1085.5|1084.5|1085.5|1084.9|1085.3|1084.5|7
1650468980000|2022-04-20 15:36:20|1085.7|1085.1|1085.9|1084.4|1085.9|1085.1|1085.6|1084.4|2
1650468990000|2022-04-20 15:36:30|1085.8|1084.3|1085.9|1084.4|1085.9|1084.4|1085.8|1084.3|1
1650469000000|2022-04-20 15:36:40|1085.5|1084.5|1085.1|1084.5|1085.5|1084.5|1085.1|1084.5|0
1650469010000|2022-04-20 15:36:50|1085.3|1084.3|1085|1084|1085.3|1084.3|1085|1084|1
1650469020000|2022-04-20 15:37:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1650469030000|2022-04-20 15:37:10|1085.2|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|0
1650469040000|2022-04-20 15:37:20|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1
1650469050000|2022-04-20 15:37:30|1085|1084|1085.7|1084.2|1085.7|1084.2|1085|1083.8|2
1650469060000|2022-04-20 15:37:40|1085.4|1084.4|1085.3|1084.3|1085.4|1084.4|1085.3|1084.3|0
1650469070000|2022-04-20 15:37:50|1085.1|1084.5|1085|1084|1085.3|1084.5|1085|1084|0
1650469090000|2022-04-20 15:38:10|1084.8|1084.2|1085|1084|1085|1084.4|1084.8|1084|0
1650469100000|2022-04-20 15:38:20|1084.7|1084.1|1084.3|1083.3|1084.9|1084.1|1084|1082.9|7
1650469110000|2022-04-20 15:38:30|1084.5|1083|1084.4|1082.9|1084.5|1083.1|1084.1|1082.9|0
1650469120000|2022-04-20 15:38:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.6|1084.2|1083.3|1
1650469130000|2022-04-20 15:38:50|1083.7|1083.1|1083.5|1082.5|1084|1083.4|1083.2|1082.4|3
1650469140000|2022-04-20 15:39:00|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083.3|1082.7|0
1650469150000|2022-04-20 15:39:10|1083.9|1082.4|1083.8|1082.8|1083.9|1082.8|1083.5|1082.4|11
1650469160000|2022-04-20 15:39:20|1083.9|1082.9|1084.4|1082.9|1084.4|1083.5|1083.8|1082.8|4
1650469170000|2022-04-20 15:39:30|1084|1083|1084.4|1082.9|1084.4|1083.3|1083.9|1082.9|1
1650469180000|2022-04-20 15:39:40|1084.3|1083.3|1084.1|1083.1|1084.3|1083.4|1083.9|1083.1|1
1650469190000|2022-04-20 15:39:50|1084|1083|1083.9|1082.9|1084|1083.4|1083.7|1082.9|1
1650469200000|2022-04-20 15:40:00|1084|1083|1084|1083|1084.7|1083.4|1083.7|1082.9|2
1650469210000|2022-04-20 15:40:10|1083.7|1083.1|1083.7|1083.1|1084|1083.2|1083.7|1083|2
1650469220000|2022-04-20 15:40:20|1083.9|1083.3|1084.2|1083.2|1084.4|1083.6|1083.9|1082.9|10
1650469230000|2022-04-20 15:40:30|1084|1083|1084.3|1083.3|1084.4|1083.5|1084|1082.9|3
1650469240000|2022-04-20 15:40:40|1084.1|1083.5|1084|1083|1084.4|1083.5|1083.8|1082.7|0
1650469250000|2022-04-20 15:40:50|1084.3|1082.8|1083.7|1083.1|1084.3|1083.1|1083.1|1082.3|0
1650469260000|2022-04-20 15:41:00|1084.4|1082.9|1083.7|1083.1|1084.4|1083.6|1083.7|1082.9|3
1650469270000|2022-04-20 15:41:10|1083.8|1082.2|1083.9|1082.9|1084.3|1083.4|1083.8|1082.2|13
1650469280000|2022-04-20 15:41:20|1083.7|1082.7|1083.7|1082.2|1083.9|1082.7|1083.3|1082.2|0
1650469290000|2022-04-20 15:41:30|1083.4|1082.4|1082.8|1082.2|1083.5|1082.5|1082.8|1082|70
1650469300000|2022-04-20 15:41:40|1083|1082|1083|1082|1083|1082|1083|1082|0
1650469310000|2022-04-20 15:41:50|1083.3|1082.3|1083.3|1082.3|1083.3|1082.5|1083.1|1082.3|0
1650469320000|2022-04-20 15:42:00|1082.9|1082.6|1083.5|1082.5|1083.5|1082.6|1082.9|1082.5|4
1650469330000|2022-04-20 15:42:10|1084.1|1082.6|1084.4|1082.9|1084.4|1083.6|1083.7|1082.6|3
1650469340000|2022-04-20 15:42:20|1084|1083|1083.3|1082.7|1084|1083.1|1083.2|1082.6|1
1650469350000|2022-04-20 15:42:30|1083.2|1082.6|1083.6|1082.6|1083.6|1082.7|1083|1082.1|13
1650469360000|2022-04-20 15:42:40|1083.5|1082.5|1083.2|1082.6|1083.7|1082.8|1083.2|1082.5|7
1650469370000|2022-04-20 15:42:50|1083.3|1082.3|1083.5|1082.5|1083.6|1083|1083.1|1082.3|3
1650469380000|2022-04-20 15:43:00|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083.3|1082.5|3
1650469390000|2022-04-20 15:43:10|1083.6|1083|1084.2|1083.2|1084.4|1083.6|1083.6|1082.8|2
1650469400000|2022-04-20 15:43:20|1084|1083.4|1085.4|1084.8|1085.4|1084.8|1084|1083.4|2
1650469420000|2022-04-20 15:43:40|1086|1085|1085.6|1084.6|1086.3|1085.2|1085.5|1084.5|4
1650469430000|2022-04-20 15:43:50|1085.5|1084.5|1085.3|1084.7|1085.5|1084.7|1085.3|1084.5|0
1650469440000|2022-04-20 15:44:00|1085.2|1084.6|1085.2|1084.6|1085.4|1084.6|1085.2|1083.9|0
1650469450000|2022-04-20 15:44:10|1085.4|1084.4|1085.4|1083.9|1085.5|1084.7|1085.2|1083.9|0
1650469460000|2022-04-20 15:44:20|1085.3|1084.3|1085.4|1083.9|1085.5|1084.3|1085.3|1083.9|0
1650469470000|2022-04-20 15:44:30|1085.2|1084.2|1085.4|1083.9|1085.4|1084.2|1085.2|1083.9|0
1650469480000|2022-04-20 15:44:40|1085.1|1083.6|1085.3|1084.3|1085.3|1084.3|1084.9|1083.6|8
1650469490000|2022-04-20 15:44:50|||||||||1
1650469510000|2022-04-20 15:45:10|||||||||1
1650469530000|2022-04-20 15:45:30|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|2
1650469540000|2022-04-20 15:45:40|1085.1|1084.1|1085|1084|1085.1|1084.1|1085|1084|0
1650469550000|2022-04-20 15:45:50|1084.3|1083.7|1085|1084|1085|1084|1084.3|1083.3|23
1650469560000|2022-04-20 15:46:00|1084.7|1084.1|1084.6|1084|1084.7|1084.1|1084.6|1084|5
1650469570000|2022-04-20 15:46:10|1084.8|1083.8|1084.4|1083.8|1084.8|1084|1084.4|1083.1|1
1650469580000|2022-04-20 15:46:20|1084.6|1083.6|1084.4|1083.8|1084.6|1083.8|1084.2|1083.4|5
1650469590000|2022-04-20 15:46:30|1085.4|1083.9|1085.1|1083.6|1085.4|1083.9|1084.9|1083.6|1
1650469600000|2022-04-20 15:46:40|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|2
1650469610000|2022-04-20 15:46:50|1084.8|1083.9|1084.5|1083.5|1084.8|1083.9|1084.4|1083.5|0
1650469620000|2022-04-20 15:47:00|1084.3|1083.3|1084.5|1083.5|1084.8|1083.8|1084.1|1083.3|15
1650469630000|2022-04-20 15:47:10|1084.3|1083.7|1084.4|1083.4|1084.8|1083.7|1084.2|1083.1|4
1650469650000|2022-04-20 15:47:30|1084.5|1083.5|1084.4|1083.4|1084.5|1083.5|1084.4|1083.4|0
1650469660000|2022-04-20 15:47:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1650469670000|2022-04-20 15:47:50|1084.2|1083.2|1083.7|1083.1|1084.2|1083.2|1083.7|1083.1|0
1650469680000|2022-04-20 15:48:00|1083.4|1082.4|1083.1|1082.1|1083.4|1082.4|1082.9|1081.9|3
1650469690000|2022-04-20 15:48:10|1083.2|1082.2|1083|1082|1083.2|1082.2|1083|1082|0
1650469700000|2022-04-20 15:48:20|1082.7|1082.1|1082.7|1081.7|1082.7|1082.1|1082.7|1081.7|1
1650469710000|2022-04-20 15:48:30|1082.6|1082|1081.6|1080.1|1082.7|1082|1081.5|1080.1|3
1650469720000|2022-04-20 15:48:40|1081.4|1080.4|1080.8|1080.2|1081.4|1080.4|1080.8|1080|2
1650469730000|2022-04-20 15:48:50|1080.9|1080.3|1080.5|1079.9|1081.2|1080.3|1080.5|1079.5|4
1650469740000|2022-04-20 15:49:00|1080.4|1079.8|1081|1080|1081|1080.1|1080.4|1079.3|2
1650469750000|2022-04-20 15:49:10|1081.5|1080.5|1081.5|1080.5|1081.9|1080.6|1081.5|1080.4|1
1650469760000|2022-04-20 15:49:20|1082.1|1080.6|1082.4|1080.9|1082.4|1081|1081.9|1080.6|1
1650469770000|2022-04-20 15:49:30|1081.9|1081.3|1082.4|1080.9|1082.4|1081.3|1081.7|1080.9|0
1650469780000|2022-04-20 15:49:40|1082.1|1081.1|1082|1081.4|1082.1|1081.4|1081.9|1081.1|1
1650469790000|2022-04-20 15:49:50|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|2
1650469800000|2022-04-20 15:50:00|1082.5|1081.5|1082.9|1081.9|1082.9|1081.9|1082.5|1081.5|3
1650469810000|2022-04-20 15:50:10|1082.8|1081.8|1082.5|1081.5|1082.8|1081.8|1082.1|1081.2|6
1650469820000|2022-04-20 15:50:20|1082.4|1081.4|1082.3|1081.3|1082.4|1081.5|1082.1|1081.3|3
1650469830000|2022-04-20 15:50:30|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|0
1650469840000|2022-04-20 15:50:40|1082.4|1081.8|1083.4|1081.9|1083.4|1082.2|1082.4|1081.8|1
1650469850000|2022-04-20 15:50:50|1083.3|1081.8|1082.4|1081.4|1083.3|1081.8|1082.2|1081.4|3
1650469880000|2022-04-20 15:51:20|1082.2|1081.2|1081.7|1080.7|1082.2|1081.2|1081.7|1080.7|9
1650469890000|2022-04-20 15:51:30|1081.9|1081.3|1082.1|1081.5|1082.1|1081.5|1081.8|1080.6|4
1650469900000|2022-04-20 15:51:40|1081.9|1081.3|1082.2|1081.6|1082.2|1081.6|1081.9|1081.3|3
1650469910000|2022-04-20 15:51:50|1081.9|1081.3|1081.7|1081.1|1082.1|1081.3|1081.7|1081.1|2
1650469920000|2022-04-20 15:52:00|1081.9|1081.3|1081.9|1081.3|1082|1081.3|1081.9|1081|2
1650469930000|2022-04-20 15:52:10|1082|1081|1082.2|1081.6|1082.4|1081.6|1081.8|1080.6|2
1650469940000|2022-04-20 15:52:20|1082.3|1081.7|1082.6|1081.6|1082.6|1081.7|1082|1080.8|1
1650469950000|2022-04-20 15:52:30|1082.8|1081.8|1083.1|1082.1|1083.1|1082.3|1082.6|1081.6|1
1650469960000|2022-04-20 15:52:40|1083|1082|1083.4|1082.4|1083.4|1082.4|1083|1081.8|0
1650469970000|2022-04-20 15:52:50|1083.3|1082.7|1081.7|1081.1|1083.3|1082.7|1081.6|1081|4
1650469980000|2022-04-20 15:53:00|1081.6|1081|1082|1081|1082.1|1081|1081.6|1080.6|3
1650469990000|2022-04-20 15:53:10|1081.9|1081.3|1082.4|1080.9|1082.4|1081.3|1081.7|1080.7|0
1650470000000|2022-04-20 15:53:20|1082.5|1081|1081.8|1080.8|1082.5|1081|1081.8|1080.8|2
1650470020000|2022-04-20 15:53:40|1082|1080.5|1081.6|1081|1082.1|1081|1081.6|1080.5|0
1650470030000|2022-04-20 15:53:50|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1650470040000|2022-04-20 15:54:00|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|0
1650470050000|2022-04-20 15:54:10|1081.3|1080.7|1081.2|1080.6|1081.5|1080.7|1081.2|1080.5|1
1650470070000|2022-04-20 15:54:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1650470080000|2022-04-20 15:54:40|1080.7|1079.7|1081.6|1080.1|1081.8|1080.5|1080.7|1079.7|16
1650470090000|2022-04-20 15:54:50|1081.2|1080.2|1081.6|1080.1|1081.6|1080.3|1081.2|1080.1|2
1650470100000|2022-04-20 15:55:00|1081.4|1080.4|1082|1081|1082|1081|1081.2|1080.1|1
1650470110000|2022-04-20 15:55:10|1082.4|1080.9|1082|1081|1082.4|1081.6|1082|1080.9|1
1650470130000|2022-04-20 15:55:30|1082.1|1081.5|1082.4|1081.4|1082.5|1081.5|1082.1|1081.4|7
1650470150000|2022-04-20 15:55:50|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1081.9|1081.3|0
1650470160000|2022-04-20 15:56:00|1082.4|1080.9|1082.1|1081.1|1082.4|1081.2|1081.8|1080.9|0
1650470170000|2022-04-20 15:56:10|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1650470180000|2022-04-20 15:56:20|||||||||2
1650470190000|2022-04-20 15:56:30|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082.2|1081.6|3
1650470200000|2022-04-20 15:56:40|||||||||1
1650470210000|2022-04-20 15:56:50|1082.1|1081.4|1082.4|1080.9|1082.4|1081.4|1082.1|1080.9|3
1650470220000|2022-04-20 15:57:00|1082|1081|1081.8|1080.8|1082.3|1081|1081.8|1080.8|0
1650470230000|2022-04-20 15:57:10|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1650470240000|2022-04-20 15:57:20|1081.5|1080.6|1081.3|1080.7|1081.5|1080.7|1081.3|1080.5|0
1650470250000|2022-04-20 15:57:30|1081.2|1080.6|1082.3|1080.8|1082.3|1081.1|1081.2|1080.6|1
1650470270000|2022-04-20 15:57:50|1082|1081|1082|1081|1082|1081|1082|1081|0
1650470280000|2022-04-20 15:58:00|1082.3|1080.8|1082.6|1081.1|1082.6|1081.1|1082.3|1080.8|1
1650470290000|2022-04-20 15:58:10|1082.4|1081.4|1082.6|1081.1|1082.6|1081.4|1082.1|1081|3
1650470310000|2022-04-20 15:58:30|1082.5|1081.5|1082|1081|1082.5|1081.5|1081.8|1081|2
1650470320000|2022-04-20 15:58:40|1082.1|1081.1|1082.2|1081.2|1082.4|1081.2|1082.1|1080.9|1
1650470330000|2022-04-20 15:58:50|1082.4|1081.4|1082.5|1081|1082.6|1081.4|1082.4|1081|1
1650470340000|2022-04-20 15:59:00|1082.2|1081.2|1082.4|1081.4|1082.4|1081.6|1081.9|1080.9|0
1650470350000|2022-04-20 15:59:10|1082.2|1081.6|1082.4|1081.4|1082.4|1081.6|1082.2|1081.3|0
1650470370000|2022-04-20 15:59:30|||||||||1
1650470380000|2022-04-20 15:59:40|1082.3|1081.7|1082.3|1081.7|1082.4|1081.8|1082.3|1081.7|16
1650470390000|2022-04-20 15:59:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|4
1650470400000|2022-04-20 16:00:00|1083.1|1081.4|1082.6|1081.6|1083.1|1081.6|1082.6|1081.4|12
1650470410000|2022-04-20 16:00:10|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1650470420000|2022-04-20 16:00:20|1082.5|1081.9|1083.1|1081.6|1083.2|1082.3|1082.5|1081.4|3
1650470430000|2022-04-20 16:00:30|1083|1081.5|1082.8|1081.8|1083|1081.9|1082.8|1081.5|0
1650470440000|2022-04-20 16:00:40|1083|1082|1083.1|1082.1|1083.1|1082.3|1082.8|1081.9|0
1650470450000|2022-04-20 16:00:50|1082.4|1081.8|1082.9|1081.9|1082.9|1081.9|1082.4|1081.8|8
1650470460000|2022-04-20 16:01:00|1082.7|1082.1|1083.3|1082.7|1083.4|1082.7|1082.4|1081.7|5
1650470470000|2022-04-20 16:01:10|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.2|0
1650470490000|2022-04-20 16:01:30|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|1
1650470520000|2022-04-20 16:02:00|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|3
1650470530000|2022-04-20 16:02:10|1084|1083|1084.4|1082.9|1084.4|1083.1|1083.7|1082.9|9
1650470550000|2022-04-20 16:02:30|1084|1083.4|1084.1|1083.5|1084.2|1083.6|1084|1083.4|2
1650470560000|2022-04-20 16:02:40|1084.3|1083.7|1084.3|1083.7|1085|1084.1|1084.2|1083.6|5
1650470580000|2022-04-20 16:03:00|||||||||4
1650470590000|2022-04-20 16:03:10|1084.2|1083.6|1084.7|1083.7|1084.7|1083.7|1084.2|1083.6|0
1650470600000|2022-04-20 16:03:20|1084.8|1083.8|1084.4|1083.8|1084.9|1084.1|1084.4|1083.8|3
1650470610000|2022-04-20 16:03:30|1084.3|1083.7|1084.1|1083.1|1084.6|1083.8|1084.1|1083.1|3
1650470620000|2022-04-20 16:03:40|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1650470630000|2022-04-20 16:03:50|1084.2|1083.2|1084.6|1083.1|1084.6|1083.3|1084.2|1082.9|0
1650470640000|2022-04-20 16:04:00|1084.4|1083.4|1084.5|1083.5|1084.5|1083.9|1084.3|1082.9|7
1650470650000|2022-04-20 16:04:10|1084.9|1083.9|1084.9|1083.4|1085.4|1084.1|1084.6|1083.4|1
1650470660000|2022-04-20 16:04:20|1084.6|1083.6|1085|1084|1085|1084.1|1084.5|1083.4|0
1650470670000|2022-04-20 16:04:30|1084.5|1083.5|1084.9|1083.4|1084.9|1083.7|1084.2|1083.4|3
1650470680000|2022-04-20 16:04:40|1085|1083.5|1084.7|1083.7|1085|1083.7|1084.7|1083.5|0
1650470690000|2022-04-20 16:04:50|1085|1083.5|1085|1083.5|1085|1083.7|1084.7|1083.5|0
1650470700000|2022-04-20 16:05:00|1084.8|1083.8|1084.8|1083.8|1085|1083.9|1084.8|1083.5|1
1650470710000|2022-04-20 16:05:10|1084.7|1083.7|1084.6|1084|1085.3|1084.1|1084.6|1083.5|0
1650470720000|2022-04-20 16:05:20|1085|1084.1|1084.6|1084|1085|1084.1|1084.6|1084|0
1650470730000|2022-04-20 16:05:30|1084.8|1083.8|1084.4|1083.8|1085|1084.2|1084.4|1083.5|1
1650470740000|2022-04-20 16:05:40|1084.6|1083.6|1085.3|1083.8|1085.4|1083.9|1084.4|1083.5|7
1650470780000|2022-04-20 16:06:20|1085|1084|1084.9|1084.3|1085.3|1084.3|1084.9|1084|0
1650470790000|2022-04-20 16:06:30|1085.3|1084.4|1085.3|1084.7|1085.4|1084.8|1085.3|1084.4|0
1650470800000|2022-04-20 16:06:40|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|0
1650470810000|2022-04-20 16:06:50|1085.6|1084.1|1086|1085|1086|1085|1085.4|1084.1|4
1650470820000|2022-04-20 16:07:00|1085.9|1085.3|1086.4|1084.9|1086.4|1085.3|1085.9|1084.9|0
1650470830000|2022-04-20 16:07:10|1086|1085|1086.4|1084.9|1086.4|1085|1086|1084.9|0
1650470840000|2022-04-20 16:07:20|1086.3|1085.3|1086.4|1084.9|1086.4|1085.6|1086.1|1084.9|0
1650470850000|2022-04-20 16:07:30|1086.3|1085.3|1086.3|1085.3|1086.4|1085.4|1086.3|1085.3|0
1650470880000|2022-04-20 16:08:00||1085.7||1085.7||1085.7||1085.7|5
1650470890000|2022-04-20 16:08:10|1086.2|1085.6|1086.1|1085.5|1086.3|1085.6|1086.1|1085.3|5
1650470900000|2022-04-20 16:08:20|1086.3|1085.3|1086.8|1085.8|1086.8|1085.8|1086.3|1085.3|2
1650470910000|2022-04-20 16:08:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1650470920000|2022-04-20 16:08:40|1086.4|1085.8|1086.4|1084.9|1086.5|1085.8|1086|1084.9|16
1650470930000|2022-04-20 16:08:50|1086.2|1085.2|1086.3|1085.3|1086.3|1085.3|1086.2|1085.2|0
1650470940000|2022-04-20 16:09:00|1086.5|1085|1086.3|1085.3|1086.6|1085.7|1086.3|1085|0
1650470970000|2022-04-20 16:09:30|1086.1|1085.5|1086.1|1085.1|1086.4|1085.7|1086.1|1084.9|2
1650470980000|2022-04-20 16:09:40|1086.3|1085.5|1085.9|1085.3|1086.3|1085.5|1085.9|1085.3|0
1650470990000|2022-04-20 16:09:50|1086.1|1085.1|1086|1085|1086.1|1085.1|1086|1085|0
1650471020000|2022-04-20 16:10:20|1085.8|1085.2|1086|1085|1086|1085.2|1085.8|1085|1
1650471030000|2022-04-20 16:10:30|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1650471040000|2022-04-20 16:10:40|1085.7|1085.1|1085.8|1084.8|1085.8|1085.1|1085.6|1084.8|0
1650471060000|2022-04-20 16:11:00|1085.7|1085.1|1086.3|1085.3|1086.3|1085.3|1085.7|1084.8|4
1650471080000|2022-04-20 16:11:20|1086.1|1085.5|1086.3|1085.7|1086.3|1085.7|1086.1|1085.5|0
1650471100000|2022-04-20 16:11:40|1086.2|1085.6|1086.4|1085.4|1086.4|1085.6|1086.2|1085.4|0
1650471110000|2022-04-20 16:11:50|1086.3|1085.3|1086.4|1085.4|1086.4|1085.4|1086.3|1085.3|0
1650471120000|2022-04-20 16:12:00|1086.3|1085.7|1086.8|1086.2|1086.9|1086.2|1086.3|1085.7|2
1650471130000|2022-04-20 16:12:10|1086.7|1086.1|1087|1086|1087.2|1086.5|1086.7|1086|3
1650471140000|2022-04-20 16:12:20|1086.8|1086.2|1087.1|1086.1|1087.1|1086.2|1086.8|1086|0
1650471150000|2022-04-20 16:12:30|1087|1086|1087|1086|1087|1086|1087|1086|0
1650471160000|2022-04-20 16:12:40|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1650471170000|2022-04-20 16:12:50|1086.6|1086|1086.4|1084.9|1086.6|1086|1086.1|1084.9|0
1650471180000|2022-04-20 16:13:00|1086.3|1085.3|1086.5|1085.5|1086.6|1085.7|1086|1084.8|3
1650471190000|2022-04-20 16:13:10|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|0
1650471200000|2022-04-20 16:13:20|1086.3|1085.7|1086.5|1085.5|1086.5|1085.7|1086.3|1085.5|1
1650471210000|2022-04-20 16:13:30|1086.3|1085.7|1086.1|1085.5|1086.3|1085.7|1086.1|1085.3|1
1650471220000|2022-04-20 16:13:40|1085.9|1085.3|1085.8|1084.8|1086|1085.3|1085.8|1084.8|2
1650471230000|2022-04-20 16:13:50|1085.6|1085|1085.8|1084.8|1085.8|1085|1085.6|1084.8|2
1650471240000|2022-04-20 16:14:00|||||||||1
1650471260000|2022-04-20 16:14:20|1085.6|1085|1085.9|1085.3|1086.1|1085.5|1085.6|1085|1
1650471270000|2022-04-20 16:14:30|1085.8|1085.2|1085.8|1084.8|1085.9|1085.2|1085.7|1084.8|1
1650471280000|2022-04-20 16:14:40|1085.9|1085.2|1085.8|1084.8|1085.9|1085.2|1085.8|1084.8|0
1650471300000|2022-04-20 16:15:00|||||||||2
1650471330000|2022-04-20 16:15:30|1085.4|1084.4|1085.1|1084.5|1085.4|1084.5|1085.1|1084.4|3
1650471340000|2022-04-20 16:15:40|1085.3|1084.3|1084.7|1084.1|1085.3|1084.3|1084.7|1084.1|6
1650471350000|2022-04-20 16:15:50|1084.2|1083.6|1084.3|1083.3|1084.3|1083.6|1084.2|1083.3|1
1650471360000|2022-04-20 16:16:00|1084.2|1083.6|1084.3|1083.3|1084.4|1083.6|1084|1083.3|2
1650471370000|2022-04-20 16:16:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|5
1650471380000|2022-04-20 16:16:20|1085.1|1083.6|1085.1|1083.6|1085.3|1083.8|1085.1|1083.6|4
1650471390000|2022-04-20 16:16:30|1085.3|1083.8|1084.9|1083.9|1085.3|1084|1084.9|1083.8|1
1650471420000|2022-04-20 16:17:00|1084.7|1083.7|1084.6|1083.1|1084.7|1083.7|1084.2|1083|2
1650471430000|2022-04-20 16:17:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.5|1084.5|1083.3|0
1650471440000|2022-04-20 16:17:20|1084.6|1083.1|1084.5|1083|1084.6|1083.4|1084.4|1083|0
1650471450000|2022-04-20 16:17:30|1084.2|1083.2|1084.5|1083|1084.5|1083.2|1084.2|1083|0
1650471460000|2022-04-20 16:17:40|1084.2|1083.2|1084.4|1083.4|1084.4|1083.4|1084.2|1083.2|0
1650471480000|2022-04-20 16:18:00|1084.2|1083.6|1084.7|1083.7|1084.7|1083.8|1084.2|1083.6|8
1650471490000|2022-04-20 16:18:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1650471520000|2022-04-20 16:18:40|1084.6|1083.6|1085.2|1084.2|1085.2|1084.3|1084.4|1083.6|0
1650471530000|2022-04-20 16:18:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1650471550000|2022-04-20 16:19:10|1085.5||1085.5||1085.5||1085.5||0
1650471560000|2022-04-20 16:19:20|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1650471580000|2022-04-20 16:19:40|1086.1|1084.9|1085.7|1084.7|1086.1|1084.9|1085.7|1084.7|1
1650471590000|2022-04-20 16:19:50|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1650471600000|2022-04-20 16:20:00|1085.9|1085.2|1085.8|1085.2|1085.9|1085.2|1085.8|1085.2|1
1650471620000|2022-04-20 16:20:20|1086|1085.4|1086.3|1085.7|1086.3|1085.7|1086|1085.2|3
1650471650000|2022-04-20 16:20:50|1086.5|1085.5|1086.1|1084.6|1086.5|1085.5|1086|1084.6|1
1650471660000|2022-04-20 16:21:00|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.6|1084.6|0
1650471670000|2022-04-20 16:21:10|1086.3|1084.8|1086.4|1084.9|1086.4|1085.1|1086|1084.8|0
1650471690000|2022-04-20 16:21:30|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086|1085|1
1650471700000|2022-04-20 16:21:40|1086.4|1084.9|1086.1|1085.1|1086.5|1085.2|1086.1|1084.9|0
1650471710000|2022-04-20 16:21:50|1086|1085|1085.7|1084.7|1086|1085|1085.7|1084.7|0
1650471720000|2022-04-20 16:22:00|1085.9|1085.3|1085.7|1084.7|1085.9|1085.3|1085.7|1084.7|0
1650471730000|2022-04-20 16:22:10|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1650471740000|2022-04-20 16:22:20|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1650471750000|2022-04-20 16:22:30|1085.8|1085.2|1085.6|1085|1086|1085.2|1085.6|1085|10
1650471780000|2022-04-20 16:23:00|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|2
1650471790000|2022-04-20 16:23:10|1085.7|1084.7|1086.3|1084.8|1086.4|1085.2|1085.7|1084.7|2
1650471800000|2022-04-20 16:23:20|1086.4|1084.9|1086.2|1085.2|1086.4|1085.2|1086.2|1084.9|0
1650471810000|2022-04-20 16:23:30|1086.4|1084.9|1086.4|1084.9|1086.4|1085.1|1086.1|1084.9|0
1650471820000|2022-04-20 16:23:40|1086.1|1085.1|1086.2|1085.2|1086.2|1085.2|1086.1|1085.1|1
1650471830000|2022-04-20 16:23:50|1086.1|1085.5|1085.7|1085.1|1086.2|1085.5|1085.7|1085.1|3
1650471840000|2022-04-20 16:24:00|1085.9|1084.9|1086|1085|1086|1085|1085.9|1084.9|0
1650471860000|2022-04-20 16:24:20|1086.1|1085.1|1086|1085|1086.1|1085.1|1086|1085|0
1650471870000|2022-04-20 16:24:30|1086.1|1085.1|1086|1085|1086.1|1085.2|1085.8|1085|0
1650471890000|2022-04-20 16:24:50|1085.8|1085.2|1086.2|1085.2|1086.2|1085.3|1085.8|1085.2|1
1650471900000|2022-04-20 16:25:00|1086.4|1085.4|1086.4|1085.8|1086.5|1085.9|1086.2|1085.4|2
1650471910000|2022-04-20 16:25:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1650471920000|2022-04-20 16:25:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1650471930000|2022-04-20 16:25:30|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|3
1650471940000|2022-04-20 16:25:40|||||||||2
1650471960000|2022-04-20 16:26:00|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.3|1085.7|3
1650471990000|2022-04-20 16:26:30|1087|1086|1087.3|1086.7|1087.3|1086.7|1087|1086|16
1650472000000|2022-04-20 16:26:40|1087.4|1086.8|1088.2|1087.2|1088.2|1087.2|1087.4|1086.7|0
1650472010000|2022-04-20 16:26:50|1088|1087.4|1088.5|1087.5|1088.5|1087.5|1088|1086.9|0
1650472020000|2022-04-20 16:27:00|1089|1088|1088.9|1087.9|1089|1088|1088.7|1087.4|16
1650472030000|2022-04-20 16:27:10|1089.1|1087.6|1089|1088.4|1089.4|1088.6|1088.8|1087.6|6
1650472040000|2022-04-20 16:27:20|1089.2|1088.6|1089.2|1087.7|1089.2|1088.6|1089|1087.7|3
1650472050000|2022-04-20 16:27:30|1089|1088|1088.6|1087.1|1089.1|1088.1|1088.6|1087.1|1
1650472060000|2022-04-20 16:27:40|1088.4|1087.4|1088.8|1088.2|1088.8|1088.2|1088.4|1087.4|1
1650472070000|2022-04-20 16:27:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1650472080000|2022-04-20 16:28:00|1088.5|1087.9|1089|1088|1089.1|1088.2|1088.5|1087.9|1
1650472090000|2022-04-20 16:28:10|1088.8|1088.2|1089.3|1088.7|1089.3|1088.7|1088.8|1088|3
1650472100000|2022-04-20 16:28:20|1090|1089|1090|1089|1090|1089.2|1089.6|1088.7|3
1650472110000|2022-04-20 16:28:30|1089.8|1089.2|1090|1089|1090|1089.2|1089.5|1088.9|1
1650472120000|2022-04-20 16:28:40|1089.8|1089.2|1089.8|1089.2|1090.1|1089.4|1089.8|1089.1|1
1650472130000|2022-04-20 16:28:50|1090|1089|1089.9|1089.3|1090.2|1089.6|1089.8|1089|4
1650472140000|2022-04-20 16:29:00|1090|1089.4|1090.4|1088.9|1090.4|1089.4|1089|1088.1|14
1650472150000|2022-04-20 16:29:10|1090.8|1089.8|1090.4|1088.9|1090.8|1089.8|1089.9|1088.9|4
1650472160000|2022-04-20 16:29:20|1090.1|1089.1|1090|1089|1090.2|1089.3|1089.9|1089|0
1650472170000|2022-04-20 16:29:30|1090.2|1089.2|1090.4|1089.8|1090.4|1089.8|1090.2|1089.2|0
1650472180000|2022-04-20 16:29:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.8|1090.3|1089.5|1
1650472190000|2022-04-20 16:29:50|1090.4|1089.8|1090.5|1089.5|1090.5|1089.8|1090.3|1089.5|1
1650472200000|2022-04-20 16:30:00|1090.4|1089.8|1090.5|1089.5|1090.6|1089.8|1090.4|1089.5|0
1650472210000|2022-04-20 16:30:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1650472220000|2022-04-20 16:30:20|1090.2|1089.6|1090.2|1089.2|1090.2|1089.6|1090.2|1089.2|5
1650472230000|2022-04-20 16:30:30|1090.4|1088.9|1089.7|1089.1|1090.4|1089.1|1089.5|1088.7|7
1650472240000|2022-04-20 16:30:40|1089.9|1088.9|1090.5|1089.5|1090.5|1089.7|1089.8|1088.9|1
1650472250000|2022-04-20 16:30:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.5|1090|1089.4|1
1650472260000|2022-04-20 16:31:00|1090.7|1089.8|1091.4|1090.4|1091.4|1090.4|1090.7|1089.8|20
1650472270000|2022-04-20 16:31:10|1091.3|1090.7|1090.6|1089.6|1091.3|1090.7|1090.6|1089.6|56
1650472280000|2022-04-20 16:31:20|1090.4|1089.8|1090.7|1090.1|1090.7|1090.1|1090.4|1089.6|2
1650472290000|2022-04-20 16:31:30|1090.8|1090.2|1091|1090|1091.1|1090.2|1090.8|1090|2
1650472300000|2022-04-20 16:31:40|1090.7|1090.1|1091.1|1090.1|1091.1|1090.1|1090.7|1089.9|0
1650472310000|2022-04-20 16:31:50|1090.9|1090.3|1091|1090.4|1091.2|1090.5|1090.9|1090.2|1
1650472320000|2022-04-20 16:32:00|1091.1|1090|1091|1090|1091.1|1090.1|1091|1090|1
1650472330000|2022-04-20 16:32:10|1090.8|1090.2|1091.6|1090.1|1091.6|1090.4|1090.8|1090.1|2
1650472340000|2022-04-20 16:32:20|1090.6|1090|1091|1089.5|1091|1090|1090.6|1089.4|4
1650472350000|2022-04-20 16:32:30|1090.7|1089.7|1091.4|1090.4|1091.9|1090.5|1090.4|1089.7|2
1650472360000|2022-04-20 16:32:40|1091.1|1090.1|1091.8|1090.3|1091.9|1090.5|1091.1|1090.1|1
1650472370000|2022-04-20 16:32:50|1091.5|1090.5|1091.9|1090.4|1091.9|1090.5|1091.5|1090.4|1
1650472380000|2022-04-20 16:33:00|1091.7|1090.7|1092.2|1091.2|1092.5|1091.5|1091.6|1090.6|0
1650472390000|2022-04-20 16:33:10|1092.1|1091.1|1091.6|1090.6|1092.1|1091.3|1091.6|1090.6|9
1650472400000|2022-04-20 16:33:20|1091.9|1090.4|1091.1|1090.5|1091.9|1090.6|1091.1|1090.4|0
1650472410000|2022-04-20 16:33:30|1092|1090.9|1092|1091|1092.1|1091|1091.8|1090.6|0
1650472420000|2022-04-20 16:33:40|1092.1|1091.1|1092|1091|1092.5|1091.1|1091.9|1090.9|0
1650472430000|2022-04-20 16:33:50|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|0
1650472440000|2022-04-20 16:34:00|1091.7|1090.7|1091.9|1090.9|1092.1|1090.9|1091.7|1090.6|3
1650472450000|2022-04-20 16:34:10|1092.2|1091.2|1092.6|1091.1|1092.6|1091.2|1092.1|1091.1|0
1650472460000|2022-04-20 16:34:20|1092.2|1091.2|1092|1091|1092.2|1091.4|1091.9|1091|0
1650472470000|2022-04-20 16:34:30|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1650472490000|2022-04-20 16:34:50|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1650472500000|2022-04-20 16:35:00|1091.7|1090.7|1092.3|1090.8|1092.4|1091.1|1091.7|1090.6|1
1650472510000|2022-04-20 16:35:10|1092|1091|1092.2|1091.2|1092.4|1091.5|1091.9|1090.7|0
1650472520000|2022-04-20 16:35:20|1092.3|1091.7|1091.8|1091.2|1092.3|1091.7|1091.8|1091.2|6
1650472530000|2022-04-20 16:35:30|1092.3|1090.8|1092.1|1091.1|1092.4|1091.1|1092.1|1090.8|0
1650472540000|2022-04-20 16:35:40|1092|1091|1091.5|1090.9|1092|1091.1|1091.5|1090.7|1
1650472550000|2022-04-20 16:35:50|1091.4|1090.8|1092.1|1091.1|1092.1|1091.1|1091.4|1090.6|1
1650472580000|2022-04-20 16:36:20|1091.7|1090.9|1092|1091|1092|1091|1091.7|1090.9|0
1650472590000|2022-04-20 16:36:30|1092.6|1091.4|1091.9|1091.3|1092.6|1091.6|1091.9|1091.1|11
1650472600000|2022-04-20 16:36:40|1091.8|1091.2|1091.7|1091.1|1092.1|1091.3|1091.5|1090.9|11
1650472610000|2022-04-20 16:36:50|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|3
1650472630000|2022-04-20 16:37:10|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1
1650472640000|2022-04-20 16:37:20|1091.9|1090.9|1092.1|1090.6|1092.1|1090.9|1091.9|1090.6|0
1650472650000|2022-04-20 16:37:30|1091.9|1091.3|1092.1|1090.6|1092.1|1091.3|1091.9|1090.6|0
1650472660000|2022-04-20 16:37:40|1091.9|1090.9|1092.1|1090.6|1092.1|1090.9|1091.9|1090.6|1
1650472670000|2022-04-20 16:37:50|1092|1091.1|1091.9|1090.9|1092|1091.2|1091.8|1090.9|0
1650472680000|2022-04-20 16:38:00|1091.7|1091.1|1091.4|1090.8|1091.7|1091.1|1091.4|1090.7|2
1650472690000|2022-04-20 16:38:10|1091.7|1090.7|1090.7|1089.7|1092.1|1090.8|1090.7|1089.7|0
1650472700000|2022-04-20 16:38:20|1090.4|1089.8|1090.9|1089.9|1091.1|1090|1090.4|1089.5|0
1650472710000|2022-04-20 16:38:30|1090.7|1089.7|1090.7|1089.2|1090.9|1089.9|1090|1089|0
1650472720000|2022-04-20 16:38:40|1090.9|1089.4|1090.7|1089.7|1090.9|1089.7|1090.6|1089.4|0
1650472730000|2022-04-20 16:38:50|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1650472740000|2022-04-20 16:39:00|1090.7|1090.1|1091.1|1090.1|1091.1|1090.1|1090.5|1089.6|1
1650472750000|2022-04-20 16:39:10|1091.4|1089.9|1091.4|1089.9|1091.4|1090.1|1091.1|1089.9|0
1650472760000|2022-04-20 16:39:20|1091.1|1090.1|1090.7|1089.7|1091.4|1090.1|1090.7|1089.7|3
1650472790000|2022-04-20 16:39:50|1090.5|1089.9|1090.7|1089.7|1090.9|1090.2|1090.5|1089.7|1
1650472800000|2022-04-20 16:40:00|1090.4|1089.4|1090.4|1089.4|1090.9|1089.8|1090.4|1089.1|5
1650472810000|2022-04-20 16:40:10|1090.6|1089.1|1090.4|1088.9|1090.6|1089.4|1090.4|1088.9|1
1650472820000|2022-04-20 16:40:20|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1650472830000|2022-04-20 16:40:30|1090.4|1089.4|1090.9|1089.9|1090.9|1089.9|1090.4|1089.4|1
1650472840000|2022-04-20 16:40:40|1090.6|1089.4|1090.3|1089.7|1090.6|1089.7|1090.3|1089.4|0
1650472850000|2022-04-20 16:40:50|1090.5|1089.5|1091.1|1089.6|1091.1|1089.9|1090.5|1089.4|0
1650472860000|2022-04-20 16:41:00|1090.9|1089.4|1091.1|1090.1|1091.4|1090.1|1090.4|1089.3|2
1650472870000|2022-04-20 16:41:10|1091.4|1089.9|1091.1|1090.1|1091.4|1090.1|1091.1|1089.9|9
1650472890000|2022-04-20 16:41:30|1091.4|1089.9|1091.1|1090.1|1091.4|1090.1|1091.1|1089.9|1
1650472900000|2022-04-20 16:41:40|1091.4|1089.9|1091.1|1090.1|1091.4|1090.1|1091.1|1089.9|0
1650472910000|2022-04-20 16:41:50|1091.4|1089.9|1091.4|1089.9|1091.4|1090.1|1091.1|1089.9|1
1650472920000|2022-04-20 16:42:00|1091.1|1090.1|1091.4|1089.9|1091.4|1090.1|1091.1|1089.9|0
1650472930000|2022-04-20 16:42:10|1091.3|1090.4|1091.6|1090.6|1091.9|1090.8|1091.3|1090.4|0
1650472940000|2022-04-20 16:42:20|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|0
1650472960000|2022-04-20 16:42:40|1092.4|1091.4|1092.6|1091.6|1092.6|1091.7|1092.3|1091.4|7
1650472970000|2022-04-20 16:42:50|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|2
1650472990000|2022-04-20 16:43:10|1092.2|1091.6|1092.5|1091.9|1092.6|1091.9|1092.2|1091.2|2
1650473000000|2022-04-20 16:43:20|1092.7|1092.1|1093|1092.4|1093|1092.4|1092.5|1091.9|2
1650473010000|2022-04-20 16:43:30|1092.6|1091.1|1092.9|1091.4|1092.9|1091.5|1092.5|1091.1|2
1650473020000|2022-04-20 16:43:40|1092.6|1091.6|1092.6|1091.6|1093|1091.7|1092.6|1091.5|0
1650473030000|2022-04-20 16:43:50|1092.5|1091.5|1092.5|1091.9|1092.6|1091.9|1092.5|1091.5|0
1650473040000|2022-04-20 16:44:00|1092.6|1092|1092.9|1091.9|1092.9|1092|1092.6|1091.7|0
1650473050000|2022-04-20 16:44:10|1092.7|1091.7|1092.9|1091.9|1092.9|1091.9|1092.7|1091.7|1
1650473060000|2022-04-20 16:44:20|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|2
1650473090000|2022-04-20 16:44:50|1092.2|1091.2|1092|1091|1092.4|1091.2|1092|1090.9|0
1650473100000|2022-04-20 16:45:00|1091.7|1091.1|1092|1091|1092|1091.2|1091.7|1090.9|2
1650473120000|2022-04-20 16:45:20|1091.8|1091.2|1092.1|1091.5|1092.1|1091.5|1091.7|1091|0
1650473130000|2022-04-20 16:45:30|1092.2|1091.6|1092.9|1091.4|1092.9|1091.8|1092.2|1091.4|5
1650473140000|2022-04-20 16:45:40|1092.6|1091.6|1093|1092|1093|1092.1|1092.6|1091.6|0
1650473160000|2022-04-20 16:46:00|1092.7|1091.7|1093.2|1092.2|1093.2|1092.5|1092.7|1091.4|2
1650473170000|2022-04-20 16:46:10|1093.4|1092.4|1093.7|1092.7|1094|1093.1|1093.3|1092.2|1
1650473180000|2022-04-20 16:46:20|1093.5|1092.5|1093.4|1092.8|1093.5|1092.8|1093.3|1092.5|0
1650473200000|2022-04-20 16:46:40|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.2|1092.6|2
1650473210000|2022-04-20 16:46:50|1093.2|1092.6|1094.4|1093.8|1094.9|1093.8|1093.2|1092.6|6
1650473220000|2022-04-20 16:47:00|1094.9|1093.9|1095.1|1093.6|1095.1|1094|1094.9|1093.5|1
1650473230000|2022-04-20 16:47:10|1095|1094|1094.7|1093.7|1095.1|1094.3|1094.7|1093.6|1
1650473250000|2022-04-20 16:47:30|1094.5|1093.9|1094.5|1093.5|1094.6|1093.9|1094.4|1093.5|0
1650473260000|2022-04-20 16:47:40|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1650473270000|2022-04-20 16:47:50|1094.5|1093|1094.6|1093.1|1094.6|1093.6|1094.4|1093|0
1650473280000|2022-04-20 16:48:00|1094.2|1093.6|1095.2|1094.2|1095.5|1094.7|1094.1|1093.1|10
1650473300000|2022-04-20 16:48:20|1095.1|1094.5|1096|1095.4|1096|1095.4|1095.1|1094.5|3
1650473310000|2022-04-20 16:48:30|1095.6|1095|1095.7|1094.7|1095.7|1095|1095.6|1094.7|0
1650473320000|2022-04-20 16:48:40|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1650473330000|2022-04-20 16:48:50|1095.4|1094.8|1095.5|1094.5|1095.6|1094.8|1095.2|1094.1|0
1650473340000|2022-04-20 16:49:00|1095.4|1094.8|1095.7|1094.7|1095.7|1094.8|1095.4|1094.7|0
1650473350000|2022-04-20 16:49:10|1095.9|1094.4|1095.7|1094.7|1095.9|1094.7|1095.6|1094.4|1
1650473360000|2022-04-20 16:49:20|1095.6|1095|1095.9|1095.3|1095.9|1095.3|1095.6|1095|0
1650473370000|2022-04-20 16:49:30|1096|1095.4|1095.9|1095.3|1096.1|1095.4|1095.9|1095.1|0
1650473380000|2022-04-20 16:49:40|1096.1|1095.1|1096|1095.4|1096.1|1095.4|1095.8|1095.1|0
1650473390000|2022-04-20 16:49:50|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|7
1650473400000|2022-04-20 16:50:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.6|1096.2|1095.4|0
1650473410000|2022-04-20 16:50:10|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|0
1650473420000|2022-04-20 16:50:20|1096.5|1095.6|1096.1|1095.5|1096.7|1095.6|1096.1|1095.1|0
1650473430000|2022-04-20 16:50:30|1096.2|1095.2|1096.5|1095.5|1096.6|1095.6|1096.2|1095.1|0
1650473440000|2022-04-20 16:50:40|1096.2|1095.6|1096.2|1095.6|1096.4|1095.6|1096.2|1095.2|0
1650473450000|2022-04-20 16:50:50|1096.4|1095.4|1096.2|1095.2|1096.4|1095.4|1096.2|1095.2|0
1650473460000|2022-04-20 16:51:00|1096.4|1095.6|1095.9|1095.3|1096.4|1095.6|1095.7|1095.1|0
1650473470000|2022-04-20 16:51:10|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|0
1650473480000|2022-04-20 16:51:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.2|1096.2|1095.1|1
1650473490000|2022-04-20 16:51:30|1096.4|1095.4|1096.4|1095.4|1096.6|1095.7|1096.1|1095.1|0
1650473500000|2022-04-20 16:51:40|1096|1095.6|1096.4|1095.4|1096.6|1095.6|1096|1095.1|1
1650473520000|2022-04-20 16:52:00|1096.6|1095.1|1096.2|1095.2|1096.6|1095.4|1096.2|1095.1|0
1650473530000|2022-04-20 16:52:10|1096|1095.4|1096.2|1095.2|1096.2|1095.4|1096|1095.2|0
1650473540000|2022-04-20 16:52:20|||||||||2
1650473550000|2022-04-20 16:52:30|1096.1|1095.5|1095.8|1095.2|1096.3|1095.7|1095.8|1095|1
1650473560000|2022-04-20 16:52:40|1096.2||1096.2||1096.2||1096.2||0
1650473570000|2022-04-20 16:52:50|1096.1|1095.1|1095.2|1094.2|1096.1|1095.2|1095.2|1094.2|8
1650473580000|2022-04-20 16:53:00|1095.4|1094.6|1094.2|1093.2|1095.4|1094.6|1094.2|1093.1|4
1650473590000|2022-04-20 16:53:10|1093.8|1093.3|1093.4|1092.8|1093.9|1093.3|1093.3|1092.5|2
1650473600000|2022-04-20 16:53:20|1093.6|1092.6|1093|1092|1093.6|1092.6|1092.7|1091.7|3
1650473610000|2022-04-20 16:53:30|1093.1|1092.1|1093.2|1092.2|1093.4|1092.2|1092.4|1091.6|2
1650473620000|2022-04-20 16:53:40|1093|1092.4|1093.1|1091.6|1093.2|1092.4|1093|1091.6|1
1650473630000|2022-04-20 16:53:50|1092.9|1091.9|1093.1|1092.1|1093.2|1092.1|1092.9|1091.7|0
1650473640000|2022-04-20 16:54:00|1093|1092|1093.1|1092.1|1093.1|1092.1|1093|1092|0
1650473650000|2022-04-20 16:54:10|||||||||5
1650473660000|2022-04-20 16:54:20|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1650473670000|2022-04-20 16:54:30|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.4|1092.8|12
1650473700000|2022-04-20 16:55:00|||||||||2
1650473730000|2022-04-20 16:55:30|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1650473740000|2022-04-20 16:55:40|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1650473750000|2022-04-20 16:55:50|1093.7|1093.1|1093.6|1092.6|1093.7|1093.1|1093.4|1092.6|61
1650473760000|2022-04-20 16:56:00|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.4|1092.7|0
1650473770000|2022-04-20 16:56:10|1094.6|1093.1|1094.5|1093.5|1094.6|1093.5|1094.5|1093.1|1
1650473790000|2022-04-20 16:56:30|1094.6|1093.6|1095.2|1094.2|1095.2|1094.2|1094.6|1093.6|2
1650473800000|2022-04-20 16:56:40|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1650473810000|2022-04-20 16:56:50|1095.2|1094.2|1095.1|1094.5|1095.2|1094.5|1095.1|1094.2|0
1650473820000|2022-04-20 16:57:00|1095.2|1094.2|1095.1|1094.5|1095.4|1094.6|1094.9|1094.2|4
1650473830000|2022-04-20 16:57:10|1095.4|1094.4|1095.1|1094.1|1095.6|1094.4|1094.9|1094.1|2
1650473840000|2022-04-20 16:57:20|1095.2|1094.2|1095.2|1094.2|1095.2|1094.5|1095.1|1094.2|0
1650473850000|2022-04-20 16:57:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1650473860000|2022-04-20 16:57:40|1094.9|1094.3|1094.9|1094.3|1095.2|1094.3|1094.8|1094.1|0
1650473870000|2022-04-20 16:57:50|1095.2|1094.6|1094|1093|1095.5|1094.6|1094|1093|3
1650473880000|2022-04-20 16:58:00|1094.1|1092.6|1093.7|1092.7|1094.1|1092.7|1093.7|1092.6|0
1650473890000|2022-04-20 16:58:10|1093.6|1093|1094|1093|1094.4|1093|1093.6|1092.9|0
1650473900000|2022-04-20 16:58:20|1093.7|1092.7|1093.6|1092.1|1093.7|1093|1093.4|1092.1|2
1650473910000|2022-04-20 16:58:30|1093.4|1092.4|1093.6|1092.6|1093.9|1092.6|1093.4|1092.4|4
1650473920000|2022-04-20 16:58:40|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.1|1093.1|3
1650473950000|2022-04-20 16:59:10|1094|1093.4|1094.1|1093.1|1094.2|1093.4|1094|1093.1|1
1650473960000|2022-04-20 16:59:20|1094.2|1093.2|1093.9|1093.3|1094.2|1093.3|1093.9|1093.1|0
1650473970000|2022-04-20 16:59:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1650473980000|2022-04-20 16:59:40|1094.1|1093.1|1093.7|1093.1|1094.1|1093.3|1093.7|1093.1|0
1650473990000|2022-04-20 16:59:50|1093.5|1092.7|1093.7|1092.7|1093.9|1093.2|1093.5|1092.7|0
1650474000000|2022-04-20 17:00:00|1093.6|1093|1094.1|1093.1|1094.4|1093.5|1093.6|1092.9|3
1650474010000|2022-04-20 17:00:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1650474020000|2022-04-20 17:00:20|1093.9|1093.3|1094.1|1093.5|1094.1|1093.5|1093.9|1093.3|0
1650474040000|2022-04-20 17:00:40|1094.2|1093.6|1094.5|1093.5|1094.5|1093.6|1094.2|1093.4|0
1650474050000|2022-04-20 17:00:50|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1650474060000|2022-04-20 17:01:00|1094.6|1094|1094.6|1094|1095.1|1094.1|1094.6|1093.8|1
1650474080000|2022-04-20 17:01:20|1095|1093.5|1094.9|1093.4|1095|1093.5|1094.9|1093.4|0
1650474090000|2022-04-20 17:01:30|1094.3|1093.7|1094.4|1093.4|1094.4|1093.7|1094.2|1093.2|0
1650474100000|2022-04-20 17:01:40|1094.3|1093.7|1095|1093.5|1095|1093.8|1094.3|1093.5|1
1650474110000|2022-04-20 17:01:50|1094.9|1093.9|1095.1|1093.6|1095.1|1094|1094.7|1093.5|2
1650474120000|2022-04-20 17:02:00|1095|1094|1094.9|1093.9|1095|1094|1094.9|1093.5|0
1650474130000|2022-04-20 17:02:10|1095|1094|1095|1094|1095|1094|1095|1094|0
1650474140000|2022-04-20 17:02:20|1094.9|1093.9|1094.6|1094|1094.9|1094.1|1094.6|1093.9|0
1650474150000|2022-04-20 17:02:30|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1650474160000|2022-04-20 17:02:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1
1650474180000|2022-04-20 17:03:00|1094.1|1093.1|1093.9|1092.9|1094.1|1093.1|1093.9|1092.9|0
1650474190000|2022-04-20 17:03:10|1093.6|1093|1093.5|1092.5|1093.6|1093|1093.5|1092.5|0
1650474200000|2022-04-20 17:03:20|1093.8|1092.3|1093.9|1093.3|1094|1093.4|1093.3|1092.3|0
1650474220000|2022-04-20 17:03:40|1093.8|1092.8|1094.4|1092.9|1094.4|1093|1093.8|1092.6|6
1650474230000|2022-04-20 17:03:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1650474240000|2022-04-20 17:04:00|1094.4|1092.9|1094.1|1093.1|1094.4|1093.3|1094.1|1092.9|1
1650474250000|2022-04-20 17:04:10|1094.3|1093.3|1093.8|1093.2|1094.3|1093.3|1093.8|1093.1|0
1650474310000|2022-04-20 17:05:10|1094.2|1093.6|1094.5|1093.5|1094.5|1093.6|1094.2|1093.5|1
1650474340000|2022-04-20 17:05:40|1094.2|1093.6|1094|1093|1094.3|1093.6|1094|1093|12
1650474350000|2022-04-20 17:05:50|1093.7|1093.1|1093.5|1092.5|1093.7|1093.1|1093.5|1092.5|1
1650474390000|2022-04-20 17:06:30|1093.3|1092.7|1093.3|1092.3|1093.4|1092.7|1093.2|1092.3|0
1650474400000|2022-04-20 17:06:40|1093|1092.4|1093.3|1092.3|1093.4|1092.4|1093|1092.3|4
1650474410000|2022-04-20 17:06:50|1093|1092.4|1093.9|1092.4|1093.9|1092.4|1092.9|1092.3|0
1650474420000|2022-04-20 17:07:00|1093.6|1092.6|1093.2|1092.6|1093.9|1092.6|1093.1|1092.4|0
1650474430000|2022-04-20 17:07:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1650474440000|2022-04-20 17:07:20|1093|1092|1092.7|1092.1|1093|1092.1|1092.7|1092|1
1650474450000|2022-04-20 17:07:30|1092.9|1092.3|1093.1|1092.5|1093.3|1092.5|1092.9|1092.3|0
1650474460000|2022-04-20 17:07:40|1093.3|1092.3|1093|1092|1093.4|1092.4|1093|1091.9|3
1650474470000|2022-04-20 17:07:50|1092.7|1092.1|1092|1091|1093|1092.1|1092|1091|2
1650474480000|2022-04-20 17:08:00|1091.9|1090.9|1092.2|1091.6|1092.3|1091.6|1091.9|1090.9|0
1650474490000|2022-04-20 17:08:10|1092.4|1091.4|1092.5|1091.5|1092.5|1091.5|1092.4|1091.4|0
1650474500000|2022-04-20 17:08:20|1092.3|1091.3|1091.2|1090.6|1092.3|1091.4|1091.2|1090.1|7
1650474510000|2022-04-20 17:08:30|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1650474520000|2022-04-20 17:08:40|1092|1090.4|1091.8|1090.8|1092|1090.8|1091.8|1090.4|0
1650474530000|2022-04-20 17:08:50|1091.6|1091|1091.7|1091.1|1091.7|1091.1|1091.6|1091|0
1650474540000|2022-04-20 17:09:00|1092|1091.4|1092.3|1091.3|1092.3|1091.4|1091.8|1091.1|3
1650474550000|2022-04-20 17:09:10|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1650474560000|2022-04-20 17:09:20|1092.4|1091.4|1092|1091.4|1092.4|1091.4|1092|1091.3|2
1650474580000|2022-04-20 17:09:40|||||||||1
1650474590000|2022-04-20 17:09:50|1092.2|1091.6|1092.6|1091.1|1092.6|1091.6|1092.2|1091.1|1
1650474610000|2022-04-20 17:10:10|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1650474620000|2022-04-20 17:10:20|1092.9|1091.8|1092.9|1091.9|1092.9|1091.9|1092.9|1091.8|2
1650474630000|2022-04-20 17:10:30|1092.8|1091.8|1093.6|1092.6|1093.7|1092.6|1092.5|1091.8|1
1650474640000|2022-04-20 17:10:40|1093.5|1092.5|1093.6|1092.6|1093.6|1092.6|1093.5|1092.5|0
1650474670000|2022-04-20 17:11:10|1093.3|1092.3|1093.4|1092.4|1093.4|1092.4|1093.3|1092.3|0
1650474680000|2022-04-20 17:11:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1650474690000|2022-04-20 17:11:30|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|0
1650474700000|2022-04-20 17:11:40|1093.3|1092.3|1092.9|1091.9|1093.3|1092.4|1092.8|1091.8|0
1650474720000|2022-04-20 17:12:00|1093.2|1092.6|1093.3|1092.7|1093.3|1092.7|1093.2|1092.6|3
1650474740000|2022-04-20 17:12:20|1093.2|1092.6|1093.4|1092.4|1093.4|1092.6|1092.8|1092.2|1
1650474750000|2022-04-20 17:12:30|1093.2|1092.6|1093.2|1092.6|1093.4|1092.6|1093.2|1092.4|0
1650474760000|2022-04-20 17:12:40|1093.4|1092.4|1093.4|1092.4|1093.4|1092.6|1093.2|1092.4|0
1650474770000|2022-04-20 17:12:50|1093.2|1092.6|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|0
1650474800000|2022-04-20 17:13:20|1093.3|1092.7|1093.5|1092.5|1093.5|1092.7|1093.3|1092.5|1
1650474810000|2022-04-20 17:13:30|1093.6|1092.6|1093.5|1092.5|1093.6|1092.7|1093.3|1092.5|1
1650474820000|2022-04-20 17:13:40|1093.3|1092.7|1093.3|1092.7|1093.5|1092.7|1093.3|1092.5|1
1650474830000|2022-04-20 17:13:50|1093.5|1092.5|1093.3|1092.7|1093.5|1092.7|1093.3|1092.5|1
1650474840000|2022-04-20 17:14:00|1093.5|1092.5|1093.9|1092.9|1093.9|1092.9|1093.5|1092.5|1
1650474860000|2022-04-20 17:14:20|1093.8|1092.8|1093.1|1092.1|1093.8|1092.8|1093|1092|0
1650474870000|2022-04-20 17:14:30|1093.3|1092.3|1092.3|1091.7|1093.3|1092.3|1092.3|1091.5|5
1650474880000|2022-04-20 17:14:40|1092.4|1090.9|1092.5|1091|1092.5|1091.3|1092.3|1090.9|0
1650474890000|2022-04-20 17:14:50|1092.4|1090.9|1092|1091|1092.4|1091.1|1092|1090.9|0
1650474910000|2022-04-20 17:15:10|1092.3|1091.3|1091.4|1090.8|1092.3|1091.5|1091.4|1090.8|3
1650474920000|2022-04-20 17:15:20|1091.6|1090.4|1091.1|1090.5|1091.6|1090.5|1091.1|1090.1|0
1650474930000|2022-04-20 17:15:30|1090.9|1090.3|1091.1|1090.5|1091.3|1090.5|1090.9|1090.3|0
1650474940000|2022-04-20 17:15:40|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1650474950000|2022-04-20 17:15:50|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1650474960000|2022-04-20 17:16:00|1091.2|1090.6|1092.1|1091.1|1092.1|1091.2|1091.2|1090.6|2
1650474980000|2022-04-20 17:16:20|1091.7|1091.5|1092.1|1091.5|1092.1|1091.5|1091.7|1091.5|0
1650474990000|2022-04-20 17:16:30|1092.4|1091.4|1092.4|1091.8|1092.4|1091.8|1092.3|1091.4|0
1650475010000|2022-04-20 17:16:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|3
1650475020000|2022-04-20 17:17:00|1092.7|1091.2|1092.1|1090.6|1092.7|1091.2|1091.8|1090.6|6
1650475030000|2022-04-20 17:17:10|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|1
1650475040000|2022-04-20 17:17:20|1091.6|1090.6|1091.6|1090.6|1091.6|1090.8|1091.4|1090.6|0
1650475060000|2022-04-20 17:17:40|1091.4|1090.8|1092.1|1091.1|1092.6|1091.4|1091.3|1090.7|0
1650475080000|2022-04-20 17:18:00|1092.3|1091.3|1092.6|1091.1|1092.6|1091.3|1092.3|1091.1|0
1650475090000|2022-04-20 17:18:10|1092.4|1091.4|1092.1|1090.6|1092.6|1091.4|1091.8|1090.6|13
1650475100000|2022-04-20 17:18:20|1091.9|1090.9|1092.3|1090.8|1092.3|1090.9|1091.8|1090.8|1
1650475110000|2022-04-20 17:18:30|1091.9|1090.9|1092.1|1090.6|1092.1|1090.9|1091.9|1090.6|0
1650475120000|2022-04-20 17:18:40|1092.3|1090.8|1091.9|1090.9|1092.3|1090.9|1091.9|1090.8|0
1650475130000|2022-04-20 17:18:50|1092.1|1090.6|1092.4|1091.4|1092.5|1091.4|1092.1|1090.6|0
1650475140000|2022-04-20 17:19:00|1092.6|1091.1|1091.8|1091.2|1092.6|1091.3|1091.8|1090.9|0
1650475150000|2022-04-20 17:19:10|1091.7|1091.1|1092.4|1090.9|1092.5|1091.3|1091.7|1090.8|1
1650475160000|2022-04-20 17:19:20|1092.5|1091|1092.4|1091.4|1092.5|1091.4|1092.4|1091|0
1650475170000|2022-04-20 17:19:30|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1650475190000|2022-04-20 17:19:50|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1650475200000|2022-04-20 17:20:00|1092.9|1091.4|1092.4|1090.9|1092.9|1091.7|1092.2|1090.9|1
1650475210000|2022-04-20 17:20:10|1092|1091|1092.1|1090.6|1092.1|1091|1092|1090.6|2
1650475220000|2022-04-20 17:20:20|1092.3|1090.8|1091.8|1090.8|1092.3|1090.8|1091.4|1090.8|1
1650475230000|2022-04-20 17:20:30|1091.5|1090.9|1091.4|1090.4|1091.8|1090.9|1091.1|1090.3|1
1650475240000|2022-04-20 17:20:40|1091.5|1090.5|1091.4|1090.4|1091.5|1090.7|1090.9|1090.3|10
1650475250000|2022-04-20 17:20:50|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|3
1650475260000|2022-04-20 17:21:00|1092.1|1090.6|1092.4|1090.9|1092.4|1090.9|1092.1|1090.6|2
1650475270000|2022-04-20 17:21:10|1092.6|1091.1|1092.9|1091.9|1093.1|1091.9|1092.5|1091.1|4
1650475280000|2022-04-20 17:21:20|1093|1092|1093.1|1092.1|1093.1|1092.1|1093|1092|3
1650475290000|2022-04-20 17:21:30|1093.6|1092.4|1093.3|1092.3|1093.6|1092.4|1093.3|1092.3|3
1650475300000|2022-04-20 17:21:40|1093.5|1092|1092.9|1091.4|1093.5|1092.4|1092.6|1091.1|6
1650475310000|2022-04-20 17:21:50|1092.6|1091.6|1092.8|1091.8|1093.1|1091.9|1092.6|1091.6|3
1650475320000|2022-04-20 17:22:00|1092.6|1091.6|1092.8|1092.2|1093.4|1092.3|1092.2|1091.6|3
1650475350000|2022-04-20 17:22:30|1092.4|1091.8|1092.9|1091.9|1092.9|1091.9|1092.4|1091.6|1
1650475380000|2022-04-20 17:23:00|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.6|1092|1
1650475390000|2022-04-20 17:23:10|||||||||1
1650475440000|2022-04-20 17:24:00|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1650475450000|2022-04-20 17:24:10|||||||||1
1650475460000|2022-04-20 17:24:20|1093.3|1092.7|1093.5|1092.5|1093.5|1092.7|1093.3|1092.5|0
1650475480000|2022-04-20 17:24:40|1093.2|1092.6|1093.1|1092.5|1093.5|1092.7|1093.1|1092.5|1
1650475490000|2022-04-20 17:24:50|1092.9|1092.3|1092.9|1092.3|1093.1|1092.5|1092.9|1092.3|0
1650475500000|2022-04-20 17:25:00|1093|1092.4|1093.4|1092.4|1093.4|1092.7|1093|1092.4|4
1650475510000|2022-04-20 17:25:10|1093.2|1092.6|1093.4|1092.4|1093.4|1092.7|1093.1|1092.3|4
1650475520000|2022-04-20 17:25:20|1093.2|1092.6|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|2
1650475530000|2022-04-20 17:25:30|1093.1|1092.5|1093.4|1092.4|1093.4|1092.6|1093.1|1092.4|1
1650475540000|2022-04-20 17:25:40|1093.2|1092.6|1093.1|1092.5|1093.2|1092.6|1093.1|1092.5|0
1650475550000|2022-04-20 17:25:50|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|1
1650475560000|2022-04-20 17:26:00|1093.1|1092.5|1093|1092|1093.3|1092.5|1092.9|1092|6
1650475570000|2022-04-20 17:26:10|1092.9|1091.9|1093.1|1092.1|1093.1|1092.1|1092.9|1091.9|7
1650475580000|2022-04-20 17:26:20|1092.9|1092.3|1092.4|1091.8|1093|1092.3|1092.4|1091.6|6
1650475590000|2022-04-20 17:26:30|1092.6|1091.6|1091.9|1090.9|1092.6|1091.6|1091.9|1090.9|6
1650475600000|2022-04-20 17:26:40|1091.6|1090.6|1091.2|1090.6|1091.6|1090.6|1091.2|1090.4|5
1650475610000|2022-04-20 17:26:50|1091.3|1090.7|1091.6|1090.1|1091.6|1090.7|1091.1|1090.1|6
1650475620000|2022-04-20 17:27:00|1091.4|1090.4|1091.3|1090.3|1091.6|1090.5|1091.3|1090.1|0
1650475630000|2022-04-20 17:27:10|1090.9|1090.2|1091.2|1090.6|1091.2|1090.6|1090.8|1090.1|0
1650475640000|2022-04-20 17:27:20|1091.5|1090.5|1091.4|1090.4|1091.8|1090.7|1091.3|1090.3|0
1650475650000|2022-04-20 17:27:30|1091.7|1090.8|1091.9|1090.9|1092.3|1091.1|1091.7|1090.8|2
1650475690000|2022-04-20 17:28:10|1092.3|1091.3|1092.2|1091.6|1092.5|1091.6|1092.1|1090.9|0
1650475700000|2022-04-20 17:28:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|2
1650475710000|2022-04-20 17:28:30|1092.5|1091.9|1092.5|1091.9|1092.6|1092|1092.5|1091.9|0
1650475740000|2022-04-20 17:29:00|1093.1|1092.1|1092.9|1091.9|1093.2|1092.3|1092.6|1091.8|7
1650475770000|2022-04-20 17:29:30|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1650475780000|2022-04-20 17:29:40|1092.8|1091.8|1092.5|1091.5|1093|1092.1|1092.5|1091.5|3
1650475790000|2022-04-20 17:29:50|1092.3|1091.7|1092.9|1091.4|1092.9|1091.7|1092.3|1091.4|0
1650475830000|2022-04-20 17:30:30|1093.3|1092.7|1093.5|1092.5|1093.5|1092.7|1093.3|1092.5|14
1650475840000|2022-04-20 17:30:40|1092.9|1092.3|1093.3|1092.3|1093.5|1092.3|1092.9|1091.9|3
1650475850000|2022-04-20 17:30:50|1093.4|1092.4|1092.8|1092.2|1093.4|1092.4|1092.8|1092.1|0
1650475860000|2022-04-20 17:31:00|1093|1092.4|1093.4|1092.8|1093.6|1092.8|1093|1092.1|6
1650475870000|2022-04-20 17:31:10|||||||||3
1650475880000|2022-04-20 17:31:20|1094|1093|1094.3|1093.3|1094.3|1093.3|1094|1093|4
1650475890000|2022-04-20 17:31:30|1094.2|1093.6|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|4
1650475900000|2022-04-20 17:31:40|1094.9|1093.9|1094.6|1094|1094.9|1094|1094.6|1093.9|2
1650475910000|2022-04-20 17:31:50|1094.4|1093.8|1094.8|1093.8|1094.8|1093.8|1094.3|1093.5|7
1650475920000|2022-04-20 17:32:00|1095.1|1093.6|1095|1094|1095.1|1094|1095|1093.6|0
1650475940000|2022-04-20 17:32:20|1094.9|1093.9|1094.4|1093.8|1094.9|1093.9|1094.4|1093.8|0
1650475950000|2022-04-20 17:32:30|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.5|1
1650475960000|2022-04-20 17:32:40|1094.3|1093.7|1094.4|1093.8|1094.6|1093.8|1094.3|1093.6|0
1650475970000|2022-04-20 17:32:50|1094.6|1093.6|1095.4|1093.9|1095.4|1094.3|1094.4|1093.6|5
1650475980000|2022-04-20 17:33:00|1095.5|1094|1095.3|1094.3|1095.6|1094.4|1095.3|1094|4
1650476020000|2022-04-20 17:33:40|||||||||1
1650476040000|2022-04-20 17:34:00|1095|1094.4|1094.1|1093.5|1095|1094.4|1094.1|1093.4|2
1650476050000|2022-04-20 17:34:10|1093.9|1093.3|1093.8|1092.8|1094.1|1093.3|1093.4|1092.5|2
1650476060000|2022-04-20 17:34:20|1094|1092.5|1093.8|1092.8|1094.1|1092.8|1093.8|1092.4|0
1650476090000|2022-04-20 17:34:50|1093.7|1092.7|1093.4|1091.9|1093.7|1092.7|1093.1|1091.9|2
1650476100000|2022-04-20 17:35:00|1093.1|1092.1|1093|1092|1093.6|1092.4|1092.7|1092|1
1650476110000|2022-04-20 17:35:10|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.3|1091.9|0
1650476120000|2022-04-20 17:35:20|1093.1|1092.1|1094|1092.5|1094|1092.8|1093.1|1092.1|0
1650476130000|2022-04-20 17:35:30|1093.9|1092.4|1093.4|1092.4|1093.9|1092.4|1093.4|1092.4|0
1650476140000|2022-04-20 17:35:40|1093.5|1092.5|1093.4|1092.4|1093.5|1092.7|1093.2|1092.4|0
1650476150000|2022-04-20 17:35:50|||||||||1
1650476160000|2022-04-20 17:36:00|1093.9||1093.9||1093.9||1093.9||0
1650476170000|2022-04-20 17:36:10|1093.6|1092.6|1093.9|1092.4|1093.9|1092.6|1093.4|1092.4|2
1650476180000|2022-04-20 17:36:20|1093.6|1092.6|1093.9|1092.9|1094|1093|1093.6|1092.6|4
1650476190000|2022-04-20 17:36:30|1093.8|1092.8|1093.9|1092.9|1093.9|1093.1|1093.7|1092.8|5
1650476200000|2022-04-20 17:36:40|1094|1093|1094|1093|1094|1093|1093.9|1092.9|4
1650476210000|2022-04-20 17:36:50|1094.1|1093.1|1094.4|1092.9|1094.4|1093.1|1094.1|1092.9|4
1650476220000|2022-04-20 17:37:00|1094.5|1093|1094.5|1093.5|1094.5|1093.5|1094.5|1093|0
1650476230000|2022-04-20 17:37:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1650476260000|2022-04-20 17:37:40|1094.3|1093.7|1094.1|1093.1|1094.4|1093.7|1094.1|1093.1|1
1650476270000|2022-04-20 17:37:50|1093.9|1093.3|1094.4|1092.9|1094.4|1093.3|1093.8|1092.8|2
1650476280000|2022-04-20 17:38:00|1094.1|1093.1|1094|1093|1094.4|1093.1|1094|1092.9|1
1650476290000|2022-04-20 17:38:10|1093.8|1093.2|1094|1093|1094.1|1093.2|1093.8|1092.6|0
1650476300000|2022-04-20 17:38:20|1093.8|1093.2|1094.3|1093.3|1094.3|1093.3|1093.8|1093|0
1650476310000|2022-04-20 17:38:30|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|0
1650476320000|2022-04-20 17:38:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1650476330000|2022-04-20 17:38:50|1094.1|1093.3|1093.9|1093.3|1094.1|1093.3|1093.9|1093.3|9
1650476340000|2022-04-20 17:39:00|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.8|1093.1|1
1650476350000|2022-04-20 17:39:10|||||||||5
1650476370000|2022-04-20 17:39:30|1094|1093|1094.1|1093.5|1094.1|1093.5|1093.8|1093|4
1650476380000|2022-04-20 17:39:40|1094.5||1094.5||1094.5||1094.5||2
1650476390000|2022-04-20 17:39:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1650476400000|2022-04-20 17:40:00|1094.2|1093.6|1094.1|1093.5|1094.4|1093.6|1094.1|1093.3|1
1650476430000|2022-04-20 17:40:30|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|0
1650476440000|2022-04-20 17:40:40|1093.7|1093.1|1093.6|1092.6|1093.8|1093.1|1093.6|1092.6|2
1650476450000|2022-04-20 17:40:50|1093.2|1092.8|1093.2|1092.6|1093.8|1092.8|1093.2|1092.6|0
1650476460000|2022-04-20 17:41:00|1093|1092.4|1093|1092|1093.1|1092.5|1092.9|1092|5
1650476470000|2022-04-20 17:41:10|1092.7|1092.1|1092.4|1091.4|1092.9|1092.2|1092.3|1091.4|6
1650476480000|2022-04-20 17:41:20|1092.1|1091.5|1092.6|1091.1|1092.6|1091.8|1092.1|1091.1|6
1650476490000|2022-04-20 17:41:30|1092.4|1091.4|1092.4|1091.4|1092.6|1091.4|1092.4|1091.1|6
1650476500000|2022-04-20 17:41:40|1092.6|1091.1|1092.4|1091.4|1092.6|1092|1092.3|1091.1|9
1650476510000|2022-04-20 17:41:50|1092.3|1091.3|1091.4|1090.8|1092.6|1091.4|1091.4|1090.8|9
1650476520000|2022-04-20 17:42:00|1091.5|1090.5|1092.4|1090.9|1092.4|1091.1|1091.4|1090.5|1
1650476530000|2022-04-20 17:42:10|1092.3|1090.8|1092.4|1090.9|1092.4|1090.9|1092.3|1090.8|0
1650476550000|2022-04-20 17:42:30|1092.1|1091.1|1092|1091|1092.1|1091.1|1092|1091|0
1650476570000|2022-04-20 17:42:50|1092.3|1090.8|1092.4|1090.9|1092.5|1091.3|1092.3|1090.8|4
1650476610000|2022-04-20 17:43:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1650476620000|2022-04-20 17:43:40|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1650476630000|2022-04-20 17:43:50|1092.1|1091.1|1092.1|1091.1|1092.4|1091.1|1092.1|1090.9|1
1650476640000|2022-04-20 17:44:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1650476650000|2022-04-20 17:44:10|1092.1|1091.1|1092.4|1090.9|1092.4|1091.1|1092.1|1090.9|0
1650476660000|2022-04-20 17:44:20|1092.1|1091.1|1091.9|1090.9|1092.1|1091.2|1091.8|1090.9|1
1650476670000|2022-04-20 17:44:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|10
1650476690000|2022-04-20 17:44:50|1092|1091.4|1092|1091.4|1092.2|1091.6|1092|1091.4|3
1650476700000|2022-04-20 17:45:00|1091.8|1091.2|1091.9|1090.9|1091.9|1091.2|1091.8|1090.9|0
1650476710000|2022-04-20 17:45:10|1092|1091|1092|1091|1092|1091.1|1091.7|1090.9|0
1650476720000|2022-04-20 17:45:20|1091.9|1090.9|1092|1091|1092|1091|1091.9|1090.9|0
1650476730000|2022-04-20 17:45:30|||||||||3
1650476740000|2022-04-20 17:45:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650476750000|2022-04-20 17:45:50|1092.5|1091.5|1092.6|1091.6|1093|1091.7|1092.5|1091.4|0
1650476760000|2022-04-20 17:46:00|1092.7|1091.2|1092.9|1091.4|1092.9|1091.6|1092.4|1091.2|3
1650476770000|2022-04-20 17:46:10|1092.6|1091.6|1093.4|1092.4|1093.4|1092.6|1092.6|1091.4|24
1650476780000|2022-04-20 17:46:20|1093.5|1092.5|1093.7|1092.2|1093.8|1092.5|1093.3|1092.2|6
1650476790000|2022-04-20 17:46:30|1093.4|1092.4|1094|1092.5|1094|1092.5|1093.4|1092.2|26
1650476800000|2022-04-20 17:46:40|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.7|1092.9|12
1650476810000|2022-04-20 17:46:50|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1094.1|1093.1|7
1650476820000|2022-04-20 17:47:00|1094.5|1093.5|1093.3|1092.3|1094.5|1093.7|1092.9|1092.3|3
1650476830000|2022-04-20 17:47:10|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1650476840000|2022-04-20 17:47:20|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1650476850000|2022-04-20 17:47:30|1093.6|1092.6|1093.8|1092.8|1093.8|1092.8|1093.6|1092.6|0
1650476860000|2022-04-20 17:47:40|1093.6|1093|1094|1093|1094|1093|1093.6|1093|0
1650476870000|2022-04-20 17:47:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|2
1650476880000|2022-04-20 17:48:00|1094.2|1093.6|1094.3|1093.7|1094.5|1093.7|1094.2|1093.4|2
1650476890000|2022-04-20 17:48:10|1094|1093|1093.9|1092.9|1094|1093|1093.9|1092.9|5
1650476900000|2022-04-20 17:48:20|1094.1|1092.6|1094.1|1092.6|1094.1|1093.1|1093.7|1092.6|0
1650476910000|2022-04-20 17:48:30|1094|1093|1094|1093|1094.1|1093|1094|1092.6|3
1650476920000|2022-04-20 17:48:40|1093.9|1092.9|1093.9|1092.9|1094|1093|1093.9|1092.9|0
1650476930000|2022-04-20 17:48:50|1093.7|1093.1|1093.6|1093|1093.7|1093.1|1093.6|1093|0
1650476940000|2022-04-20 17:49:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|2
1650476970000|2022-04-20 17:49:30|1092.9|1092.3|1093.6|1092.1|1093.9|1092.8|1092.9|1092.1|4
1650476990000|2022-04-20 17:49:50|1093.4|1092.4|1093|1092|1093.6|1092.4|1093|1092|2
1650477000000|2022-04-20 17:50:00|1092.9|1091.9|1093.3|1092.7|1093.3|1092.7|1092.9|1091.9|4
1650477020000|2022-04-20 17:50:20|1093.4|1092.4|1093.3|1092.3|1093.4|1092.4|1093.3|1092.3|1
1650477030000|2022-04-20 17:50:30|1093.1|1092.1|1092.9|1092.3|1093.1|1092.3|1092.9|1092|0
1650477040000|2022-04-20 17:50:40|1093|1092.4|1093|1092|1093.4|1092.6|1093|1092|1
1650477050000|2022-04-20 17:50:50|1093.1|1092.1|1093|1092|1093.4|1092.1|1093|1091.9|1
1650477060000|2022-04-20 17:51:00|1092.8|1092.2|1092.5|1091.5|1092.8|1092.2|1092.3|1091.5|7
1650477070000|2022-04-20 17:51:10|1092.3|1091.7|1092.5|1091.5|1092.5|1091.7|1092.3|1091.5|9
1650477080000|2022-04-20 17:51:20|1092.6|1091.1|1091.9|1091.3|1092.6|1091.3|1091.9|1091|7
1650477090000|2022-04-20 17:51:30|1092|1091.4|1092|1091|1092.5|1091.6|1092|1091|12
1650477100000|2022-04-20 17:51:40|1091.8|1091.2|1091.3|1090.3|1092|1091.2|1091.3|1090.2|17
1650477110000|2022-04-20 17:51:50|1091.1|1089.6|1091.4|1089.9|1091.4|1090.1|1090.4|1089.6|12
1650477120000|2022-04-20 17:52:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.5|1090.9|1090.3|4
1650477130000|2022-04-20 17:52:10|1091.1|1090.1|1091.3|1090.3|1091.4|1090.6|1090.9|1090.1|0
1650477140000|2022-04-20 17:52:20|1091.4|1090.4|1091.5|1090.5|1091.6|1090.5|1091.4|1090.1|1
1650477150000|2022-04-20 17:52:30|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1
1650477160000|2022-04-20 17:52:40|1091|1090.4|1091.4|1089.9|1091.4|1090.4|1090.9|1089.9|19
1650477170000|2022-04-20 17:52:50|1090.9|1090.3|1091.5|1090.5|1091.5|1090.7|1090.9|1090.3|10
1650477180000|2022-04-20 17:53:00|1091.3|1090.7|1091.3|1090.3|1091.5|1090.7|1091.2|1090.2|0
1650477190000|2022-04-20 17:53:10|1091.6|1090.1|1091.3|1090.7|1091.6|1090.7|1091.3|1090.1|0
1650477210000|2022-04-20 17:53:30|1091.1|1090.5|1091.3|1090.7|1091.3|1090.7|1091.1|1090.5|0
1650477220000|2022-04-20 17:53:40|||||||||1
1650477240000|2022-04-20 17:54:00|1091|1090.4|1091|1090.4|1091.2|1090.4|1091|1090.2|2
1650477260000|2022-04-20 17:54:20|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1650477270000|2022-04-20 17:54:30|1091|1090.4|1091.4|1090.4|1091.4|1090.6|1091|1090.4|10
1650477280000|2022-04-20 17:54:40|1091.5|1090.5|1091.3|1090.7|1091.5|1090.7|1091.3|1090.5|0
1650477310000|2022-04-20 17:55:10|1091.5|1090.5|1091.5|1090.5|1091.5|1090.7|1091.3|1090.5|3
1650477320000|2022-04-20 17:55:20|||||||||1
1650477360000|2022-04-20 17:56:00|1091.7|1090.7|1092.4|1091.4|1092.4|1091.4|1091.7|1090.5|10
1650477370000|2022-04-20 17:56:10|1092.3|1091.7|1092.8|1092.2|1092.8|1092.2|1092.3|1091.7|9
1650477380000|2022-04-20 17:56:20|1092.7|1092.1|1093.6|1092.1|1093.6|1092.3|1092.7|1092|6
1650477390000|2022-04-20 17:56:30|1093.4|1092.8|1093.8|1092.8|1094|1093|1093.4|1092.8|7
1650477400000|2022-04-20 17:56:40|1094.1|1092.6|1094.1|1093.1|1094.1|1093.4|1093.7|1092.6|9
1650477410000|2022-04-20 17:56:50|1094.3|1093.3|1093.4|1092.4|1094.4|1093.6|1093.3|1092.4|6
1650477420000|2022-04-20 17:57:00|1093.3|1092.7|1092.6|1091.6|1093.7|1092.8|1092.6|1091.6|24
1650477430000|2022-04-20 17:57:10|1092.7|1091.7|1092.4|1091.8|1092.7|1092|1092.4|1091.7|6
1650477440000|2022-04-20 17:57:20|1092.8|1092.2|1092|1091.4|1092.8|1092.2|1092|1091.4|4
1650477450000|2022-04-20 17:57:30|1092.2|1091.6|1091.7|1091.1|1092.4|1091.7|1091.7|1090.7|3
1650477460000|2022-04-20 17:57:40|1092.1|1090.8|1092.1|1091.1|1092.3|1091.1|1092|1090.6|0
1650477470000|2022-04-20 17:57:50|1092.2|1091.2|1092|1091.4|1092.2|1091.4|1092|1091.2|0
1650477480000|2022-04-20 17:58:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.3|1091.7|1091.1|0
1650477490000|2022-04-20 17:58:10|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1650477510000|2022-04-20 17:58:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1650477520000|2022-04-20 17:58:40|1091.9|1090.9|1092|1091|1092.1|1091.3|1091.6|1090.4|7
1650477530000|2022-04-20 17:58:50|1092.1|1091.1|1091.8|1090.8|1092.2|1091.1|1091.7|1090.6|1
1650477540000|2022-04-20 17:59:00|1092.4|1090.9|1092.1|1091.1|1092.4|1091.1|1092.1|1090.9|0
1650477550000|2022-04-20 17:59:10|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1
1650477580000|2022-04-20 17:59:40|1092.6|1091.4|1093.4|1091.9|1093.4|1092|1092.6|1091.4|0
1650477590000|2022-04-20 17:59:50|1093.1|1092.1|1092.5|1091.9|1093.1|1092.1|1092.5|1091.9|0
1650477600000|2022-04-20 18:00:00|1092.9|1092.4|1093.5|1092.5|1093.5|1092.6|1092.9|1092.4|5
1650477610000|2022-04-20 18:00:10|1093.9|1092.4|1094.5|1093|1094.5|1093|1093.9|1092.4|20
1650477630000|2022-04-20 18:00:30|1095|1093.5|1095.6|1094.1|1095.6|1094.1|1095|1093.5|17
1650477640000|2022-04-20 18:00:40|1095.3|1094.3|1096.1|1095.1|1096.4|1095.1|1095|1094|4
1650477650000|2022-04-20 18:00:50|1096.4|1094.9|1094.7|1093.7|1096.4|1095.2|1094.5|1093.6|2
1650477660000|2022-04-20 18:01:00|1094.3|1093.4|1093.8|1092.8|1094.6|1093.5|1093.6|1092.4|3
1650477670000|2022-04-20 18:01:10|1094|1092.5|1092.8|1092.2|1094|1092.9|1092.8|1092.2|6
1650477680000|2022-04-20 18:01:20|1092.7|1091.8|1092.1|1091.1|1093|1091.8|1091.9|1091|7
1650477690000|2022-04-20 18:01:30|1091.8|1090.8|1092.1|1091.1|1092.2|1091.2|1091.7|1090.8|8
1650477700000|2022-04-20 18:01:40|1092|1091.4|1092.7|1091.7|1092.7|1091.7|1092|1091|7
1650477710000|2022-04-20 18:01:50|1092.3|1091.4|1092.1|1091.1|1092.3|1091.4|1091.9|1091.1|8
1650477720000|2022-04-20 18:02:00|1092|1091|1092|1091|1092.4|1091.3|1091.7|1090.6|3
1650477730000|2022-04-20 18:02:10|1091.7|1091.1|1092.1|1090.6|1092.1|1091.1|1091.7|1090.6|0
1650477740000|2022-04-20 18:02:20|||||||||1
1650477770000|2022-04-20 18:02:50|1092|1090.5|1092.1|1091.1|1092.1|1091.1|1091.8|1090.5|2
1650477780000|2022-04-20 18:03:00|1092|1091|1092|1091|1092|1091|1092|1091|0
1650477790000|2022-04-20 18:03:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|70
1650477800000|2022-04-20 18:03:20|1092.8|1092.2|1093.8|1092.8|1093.8|1092.8|1092.8|1091.9|7
1650477810000|2022-04-20 18:03:30|1093.9|1092.9|1094.3|1093.7|1094.4|1093.8|1093.9|1092.9|3
1650477820000|2022-04-20 18:03:40|1094.4|1093.8|1095|1094|1095|1094.2|1094.4|1093.8|1
1650477830000|2022-04-20 18:03:50|1094.7|1093.7|1095.8|1094.8|1096|1094.8|1094.7|1093.6|14
1650477840000|2022-04-20 18:04:00|1095.7|1094.7|1096|1095|1096.1|1095.1|1095|1094.2|9
1650477850000|2022-04-20 18:04:10|1095.8|1095.2|1095.3|1094.3|1095.9|1095.2|1095|1094.1|4
1650477860000|2022-04-20 18:04:20|1095.2|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|52
1650477870000|2022-04-20 18:04:30|1095.5|1094.5|1095.4|1094.8|1095.6|1094.8|1095.4|1094.5|4
1650477880000|2022-04-20 18:04:40|1095.6|1094.6|1095.7|1094.7|1095.7|1094.7|1095.6|1094.6|0
1650477890000|2022-04-20 18:04:50|1095.6|1095|1095.4|1094.8|1095.7|1095.1|1095.4|1094.7|2
1650477900000|2022-04-20 18:05:00|1095.5|1094.5|1095.2|1094.6|1095.5|1094.8|1095.2|1094.5|3
1650477910000|2022-04-20 18:05:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|2
1650477920000|2022-04-20 18:05:20|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|3
1650477940000|2022-04-20 18:05:40|1095.4|1094.8|1095.7|1094.7|1095.7|1094.8|1095.4|1094.7|4
1650477950000|2022-04-20 18:05:50|1095.5|1094.9|1095.5|1094.9|1095.7|1094.9|1095.5|1094.7|2
1650477960000|2022-04-20 18:06:00|1095.6|1094.6|1095.4|1094.4|1095.6|1094.7|1095.3|1094.4|2
1650477970000|2022-04-20 18:06:10|1095.9|1094.6|1095.6|1094.6|1095.9|1094.6|1095.6|1094.4|2
1650477980000|2022-04-20 18:06:20|1095.7|1094.7|1095.4|1094.8|1096|1094.8|1095.4|1094.5|0
1650477990000|2022-04-20 18:06:30|1095.5|1094.5|1095.5|1094.5|1095.5|1094.7|1095.3|1094.4|0
1650478010000|2022-04-20 18:06:50|1095.2|1094.6|1095.2|1094.2|1095.5|1094.6|1095.1|1094.1|1
1650478020000|2022-04-20 18:07:00|1095.1|1094.1|1094.5|1093.5|1095.1|1094.3|1094|1093.4|4
1650478030000|2022-04-20 18:07:10|1094.4|1093.8|1094.9|1094.3|1095|1094.3|1094.4|1093.8|8
1650478040000|2022-04-20 18:07:20|1094.7|1093.9|1094.7|1094.1|1095|1094.1|1094.7|1093.9|1
1650478050000|2022-04-20 18:07:30|1094.5|1093.9|1094.9|1093.9|1094.9|1093.9|1094.5|1093.9|0
1650478060000|2022-04-20 18:07:40|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|96
1650478070000|2022-04-20 18:07:50|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1650478080000|2022-04-20 18:08:00|1094.5|1093.9|1094.1|1093.5|1094.5|1093.9|1094.1|1093.5|3
1650478090000|2022-04-20 18:08:10|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|2
1650478100000|2022-04-20 18:08:20|1094.4|1093.8|1094.8|1093.8|1094.8|1093.8|1094.4|1093.8|2
1650478110000|2022-04-20 18:08:30|1095|1094|1095|1094|1095|1094.2|1094.8|1094|18
1650478120000|2022-04-20 18:08:40|1094.8|1094.2|1094.7|1093.7|1094.8|1094.2|1094.7|1093.7|4
1650478130000|2022-04-20 18:08:50|1094.6|1093.6|1093.9|1093.3|1094.6|1093.8|1093.9|1093.3|2
1650478140000|2022-04-20 18:09:00|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1094.1|1093.1|0
1650478150000|2022-04-20 18:09:10|1094|1093.4|1094.2|1093.2|1094.2|1093.4|1093.8|1093.2|57
1650478160000|2022-04-20 18:09:20|1093.6|1093|1093.5|1092.5|1093.6|1093|1093.4|1092.5|47
1650478170000|2022-04-20 18:09:30|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|8
1650478180000|2022-04-20 18:09:40|1093.7|1092.7|1094|1093.4|1094|1093.4|1093.3|1092.6|23
1650478190000|2022-04-20 18:09:50|1094.2|1093.2|1094|1093.4|1094.3|1093.5|1094|1093.2|2
1650478200000|2022-04-20 18:10:00|1093.9|1093.3|1094.1|1093.1|1094.2|1093.4|1093.8|1092.7|35
1650478210000|2022-04-20 18:10:10|1093.9|1093.3|1094.3|1093.7|1094.5|1093.7|1093.9|1093.2|35
1650478220000|2022-04-20 18:10:20|1094.7|1093.8|1094.8|1093.8|1094.8|1093.8|1094.7|1093.8|0
1650478230000|2022-04-20 18:10:30|1095|1094.2|1094.5|1093.9|1095|1094.2|1094.5|1093.8|0
1650478240000|2022-04-20 18:10:40|1094.1|1093.5|1094|1093.4|1094.3|1093.5|1094|1093.3|0
1650478250000|2022-04-20 18:10:50|1094.2|1093.2|1094.5|1093.9|1094.6|1093.9|1094|1093.2|3
1650478260000|2022-04-20 18:11:00|1094.7|1094.1|1094.6|1093.1|1095.1|1094.1|1094.6|1093.1|12
1650478270000|2022-04-20 18:11:10|1094.8|1093.6|1095.3|1094.7|1095.5|1094.7|1094.5|1093.3|24
1650478280000|2022-04-20 18:11:20|1095.2|1094.2|1095.4|1094.8|1095.5|1094.8|1095|1094.2|10
1650478290000|2022-04-20 18:11:30|1095.8|1095.2|1095.5|1094.9|1095.8|1095.2|1095.4|1094.8|10
1650478300000|2022-04-20 18:11:40|1095.7|1094.7|1095.6|1095|1095.7|1095|1095.5|1094.7|11
1650478310000|2022-04-20 18:11:50|1096.1|1095.1|1096|1095|1096.1|1095.4|1095.9|1095|17
1650478320000|2022-04-20 18:12:00|1095.8|1095.2|1095.4|1094.8|1096|1095.2|1095.4|1094.3|39
1650478330000|2022-04-20 18:12:10|1095.6|1095|1096|1095.4|1096|1095.4|1095.6|1095|9
1650478340000|2022-04-20 18:12:20|1096.2|1095.2|1096|1095.4|1096.2|1095.4|1095.9|1095.1|1
1650478350000|2022-04-20 18:12:30|1096.1|1095.5|1096.4|1095.8|1096.4|1095.8|1096.1|1095.5|7
1650478360000|2022-04-20 18:12:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|15
1650478370000|2022-04-20 18:12:50|1096.6|1096|1096.9|1095.9|1097.3|1096.5|1096.5|1095.8|14
1650478380000|2022-04-20 18:13:00|1096.8|1096.2|1096.6|1096|1096.9|1096.2|1096.4|1095.8|12
1650478390000|2022-04-20 18:13:10|1096.8|1096.2|1096.9|1096.3|1097|1096.4|1096.7|1095.9|8
1650478400000|2022-04-20 18:13:20|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.6|1096|35
1650478410000|2022-04-20 18:13:30|1097|1096.4|1096.7|1096.1|1097|1096.4|1096.6|1096|11
1650478420000|2022-04-20 18:13:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|13
1650478430000|2022-04-20 18:13:50|1096.7|1096.1|1096.9|1096.3|1097.1|1096.5|1096.6|1096|18
1650478440000|2022-04-20 18:14:00|1096.7|1096.1|1097|1096.4|1097|1096.4|1096.4|1095.7|94
1650478450000|2022-04-20 18:14:10|1096.9|1096.3|1097.4|1096.8|1097.4|1096.8|1096.9|1096.3|59
1650478460000|2022-04-20 18:14:20|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096.7|1096.1|50
1650478470000|2022-04-20 18:14:30|1096.8|1096.2|1097.1|1096.5|1097.4|1096.8|1096.7|1096.1|39
1650478480000|2022-04-20 18:14:40|1097.2|1096.6|1097.5|1096.9|1097.5|1096.9|1097.2|1096.6|99
1650478490000|2022-04-20 18:14:50|1097.4|1096.8|1097.6|1097|1097.9|1097.3|1097.4|1096.8|81
1650478500000|2022-04-20 18:15:00|1097.9|1097.3|1098.9|1098.3|1098.9|1098.3|1097.9|1097.3|41
1650478510000|2022-04-20 18:15:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|24
1650478520000|2022-04-20 18:15:20|1099|1098.4|1099.1|1098.5|1099.1|1098.5|1098.9|1098.3|66
1650478530000|2022-04-20 18:15:30|1099|1098.4|1099|1098|1099.1|1098.5|1098.6|1098|8
1650478540000|2022-04-20 18:15:40|1098.9|1098.3|1101|1100.4|1101|1100.4|1098.9|1098.3|15
1650478550000|2022-04-20 18:15:50|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.5|1099.6|6
1650478560000|2022-04-20 18:16:00|1100.9|1100.3|1101.2|1100.2|1101.2|1100.5|1100|1099.2|9
1650478570000|2022-04-20 18:16:10|1101|1100.4|1100.3|1099.7|1101|1100.4|1100.1|1099.1|3
1650478580000|2022-04-20 18:16:20|1100.1|1099.5|1100|1099.4|1100.6|1099.8|1099.8|1099|8
1650478590000|2022-04-20 18:16:30|1100.7|1099.2|1100.6|1100|1102|1101|1100.4|1099.2|15
1650478600000|2022-04-20 18:16:40|1100.7|1099.7|1099.9|1099.3|1101.1|1100.2|1099.9|1098.8|5
1650478610000|2022-04-20 18:16:50|1100.1|1099.1|1100.1|1099.1|1100.1|1099.2|1099.3|1098.5|8
1650478620000|2022-04-20 18:17:00|1100.3|1098.8|1100.6|1099.6|1100.8|1099.8|1100.3|1098.8|0
1650478630000|2022-04-20 18:17:10|1100.5|1099.5|1100.5|1099.5|1101|1099.7|1100.1|1099.5|6
1650478640000|2022-04-20 18:17:20|1100.3|1099.7|1100.5|1099.5|1100.5|1099.7|1100.1|1098.8|5
1650478650000|2022-04-20 18:17:30|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|10
1650478660000|2022-04-20 18:17:40|1100|1099|1099.6|1099|1100|1099.2|1099.6|1099|1
1650478670000|2022-04-20 18:17:50|1099.8|1099.2|1100.6|1100|1101|1100.3|1099.8|1098.8|2
1650478680000|2022-04-20 18:18:00|1100.7|1099.7|1100.6|1100|1101|1100.2|1100.4|1099.7|2
1650478690000|2022-04-20 18:18:10|1100.7|1100.1|1102.1|1101.5|1102.2|1101.5|1100.7|1099.7|0
1650478700000|2022-04-20 18:18:20|1101.9|1101.3|1102.3|1101.7|1102.3|1101.7|1101.9|1101.2|1
1650478710000|2022-04-20 18:18:30|1102.1|1101.5|1102.5|1101.9|1102.8|1102.2|1102.1|1101.5|10
1650478720000|2022-04-20 18:18:40|1102.8|1102.2|1102.6|1102|1102.9|1102.3|1102.6|1101.7|4
1650478730000|2022-04-20 18:18:50|1103|1102.2|1101.5|1100.5|1103.1|1102.3|1101.5|1100.5|15
1650478740000|2022-04-20 18:19:00|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.1|1100.5|2
1650478750000|2022-04-20 18:19:10|1101.4|1100.8|1101.4|1100.4|1101.6|1100.8|1101.4|1100.4|1
1650478760000|2022-04-20 18:19:20|1101.3|1100.3|1101.2|1100.2|1101.3|1100.3|1101.1|1100.1|5
1650478770000|2022-04-20 18:19:30|1101|1100.4|1101.6|1100.1|1101.6|1100.6|1101|1100.1|2
1650478780000|2022-04-20 18:19:40|1101.4|1100.4|1101.5|1100.5|1101.6|1100.7|1101.2|1100.4|29
1650478790000|2022-04-20 18:19:50|1101.3|1100.7|1101.7|1100.7|1102.1|1100.9|1101.3|1100.4|58
1650499200000|2022-04-21 00:00:00|1098.8|1097.3|1098|1096.5|1098.8|1097.3|1098|1096.5|3
1650499210000|2022-04-21 00:00:10|1097.9|1096.4|1098|1096.5|1098|1096.7|1097.7|1096.4|1
1650499220000|2022-04-21 00:00:20|1097.9|1096.4|1098.1|1096.6|1098.1|1096.6|1096.6|1095.5|1
1650499230000|2022-04-21 00:00:30|1098.3|1096.8|1098.1|1096.6|1098.3|1096.8|1098|1096.5|0
1650499240000|2022-04-21 00:00:40|1098.3|1096.8|1097.9|1096.4|1098.6|1097.1|1097.9|1096.4|2
1650499250000|2022-04-21 00:00:50|1097.8|1096.3|1097.6|1096.1|1097.8|1096.3|1097.6|1096.1|2
1650499260000|2022-04-21 00:01:00|1097.8|1096.3|1097.6|1096.1|1097.9|1096.4|1097.5|1096|0
1650499270000|2022-04-21 00:01:10|1097.2|1095.7|1095.9|1094.4|1097.2|1095.7|1095.9|1094.4|3
1650499280000|2022-04-21 00:01:20|1096|1094.5|1095.5|1094.5|1096|1094.5|1095.5|1094.5|0
1650499300000|2022-04-21 00:01:40|1095.2|1094.6|1096.6|1095.1|1096.6|1095.1|1095.2|1094.4|2
1650499310000|2022-04-21 00:01:50|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1650499320000|2022-04-21 00:02:00|1096.3|1094.8|1096.1|1094.6|1096.5|1095|1096.1|1094.6|30
1650499350000|2022-04-21 00:02:30|1096.3|1094.8|1096.8|1095.3|1096.8|1095.3|1096.1|1094.6|25
1650499360000|2022-04-21 00:02:40|1096.9|1095.4|1096.5|1095|1096.9|1095.4|1096.5|1095|0
1650499370000|2022-04-21 00:02:50|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1650499380000|2022-04-21 00:03:00|1096.1|1095.1|1096.5|1095|1096.5|1095.1|1096.1|1095|0
1650499390000|2022-04-21 00:03:10|1096.6|1095.1|1097|1095.5|1097|1095.5|1096.6|1095.1|0
1650499400000|2022-04-21 00:03:20|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1650499420000|2022-04-21 00:03:40|1096.9|1095.9|1097.8|1096.3|1097.8|1096.3|1096.9|1095.9|1
1650499430000|2022-04-21 00:03:50|1097.5|1096.5|1098|1096.5|1098|1096.5|1097.5|1096.5|0
1650499440000|2022-04-21 00:04:00|1098.6|1097.1|1098.5|1097|1098.8|1097.6|1098.2|1097|0
1650499450000|2022-04-21 00:04:10|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1
1650499460000|2022-04-21 00:04:20|1097.4|1096.4|1096.6|1095.1|1097.4|1096.4|1096.6|1095.1|3
1650499470000|2022-04-21 00:04:30|||||||||1
1650499480000|2022-04-21 00:04:40|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1650499500000|2022-04-21 00:05:00|1096.9|1095.4|1096.7|1096.1|1097.1|1096.1|1096.6|1095.4|0
1650499510000|2022-04-21 00:05:10|1097.5|1096|1097.7|1097.1|1098.1|1097.1|1097.4|1096|1
1650499520000|2022-04-21 00:05:20|1098|1097|1097.9|1096.9|1098|1097.2|1097.8|1096.9|0
1650499530000|2022-04-21 00:05:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1650499540000|2022-04-21 00:05:40||1096.2||1096.2||1096.2||1096.2|2
1650499550000|2022-04-21 00:05:50|1097.5|1096.5|1098|1096.5|1098|1096.5|1097.5|1096.4|2
1650499570000|2022-04-21 00:06:10|1097.9|1096.4|1096.8|1095.3|1098|1096.5|1096.8|1095.3|1
1650499590000|2022-04-21 00:06:30|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1650499630000|2022-04-21 00:07:10|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1650499660000|2022-04-21 00:07:40|1096.5|1095.5|1096.9|1095.4|1096.9|1095.5|1096.5|1095.4|0
1650499690000|2022-04-21 00:08:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1650499710000|2022-04-21 00:08:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1650499720000|2022-04-21 00:08:40|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1650499740000|2022-04-21 00:09:00|||||||||2
1650499750000|2022-04-21 00:09:10|1096.2|1094.7|1096|1094.5|1096.2|1094.7|1096|1094.5|0
1650499760000|2022-04-21 00:09:20|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1650499770000|2022-04-21 00:09:30|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|0
1650499780000|2022-04-21 00:09:40|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650499790000|2022-04-21 00:09:50|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1650499800000|2022-04-21 00:10:00|1095.6|1094.6|1094.9|1093.9|1096|1094.6|1094.9|1093.9|0
1650499810000|2022-04-21 00:10:10|1095|1094|1096.1|1094.6|1096.1|1094.6|1095|1094|3
1650499820000|2022-04-21 00:10:20|1096|1094.5|1096.1|1094.6|1096.1|1094.6|1096|1094.5|0
1650499830000|2022-04-21 00:10:30|1096.4|1094.9|1095.8|1094.8|1096.4|1095.3|1095.8|1094.8|0
1650499840000|2022-04-21 00:10:40|1096|1094.5|1095.7|1094.2|1096|1094.5|1095.7|1094.2|0
1650499850000|2022-04-21 00:10:50|1095.4|1094.4|1094.7|1094.1|1095.4|1094.6|1094.7|1094.1|0
1650499860000|2022-04-21 00:11:00|1094.8|1093.8|1094.9|1093.9|1094.9|1093.9|1094.8|1093.8|0
1650499870000|2022-04-21 00:11:10|1095.7|1094.2|1095.8|1094.3|1095.9|1094.4|1095.6|1094.1|0
1650499880000|2022-04-21 00:11:20|1095.4|1094.8|1095.6|1094.1|1095.9|1094.8|1095.4|1094.1|21
1650499890000|2022-04-21 00:11:30|1095.7|1094.2|1096.3|1094.8|1096.3|1094.8|1095.7|1094.2|0
1650499910000|2022-04-21 00:11:50|||||||||1
1650499920000|2022-04-21 00:12:00|1096.2|1094.7|1095.6|1094.1|1096.2|1094.9|1095.5|1094.1|0
1650499940000|2022-04-21 00:12:20|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1650499950000|2022-04-21 00:12:30|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1650499960000|2022-04-21 00:12:40|1095.9|1094.4|1096|1094.5|1096|1094.5|1095.9|1094.4|0
1650499980000|2022-04-21 00:13:00|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1650500000000|2022-04-21 00:13:20|1095.9|1094.9|1096.4|1094.9|1096.5|1095|1095.9|1094.9|0
1650500010000|2022-04-21 00:13:30|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|0
1650500030000|2022-04-21 00:13:50|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1650500040000|2022-04-21 00:14:00|1096.6|1095.1|1096.6|1095.1|1096.8|1095.3|1096.6|1095.1|0
1650500050000|2022-04-21 00:14:10|1096.8|1095.3|1096.8|1095.3|1096.9|1095.4|1096.8|1095.3|0
1650500060000|2022-04-21 00:14:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.3|1096.3|1095|0
1650500070000|2022-04-21 00:14:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1650500080000|2022-04-21 00:14:40|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1650500100000|2022-04-21 00:15:00|1096.8|1095.3|1097.1|1095.6|1097.1|1095.6|1096.8|1095.3|0
1650500110000|2022-04-21 00:15:10|1097|1095.5|1097.3|1095.8|1097.3|1095.8|1097|1095.5|0
1650500120000|2022-04-21 00:15:20|1097|1095.5|1097.1|1095.6|1097.1|1095.6|1097|1095.5|0
1650500130000|2022-04-21 00:15:30|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1650500140000|2022-04-21 00:15:40|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1650500150000|2022-04-21 00:15:50|1097|1095.5|1096.9|1095.4|1097|1095.5|1096.8|1095.3|0
1650500170000|2022-04-21 00:16:10|1096.7|1095.7|1096.8|1095.3|1096.8|1095.7|1096.7|1095.3|0
1650500200000|2022-04-21 00:16:40|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1650500210000|2022-04-21 00:16:50|1096.4|1095.4|1095.9|1095.3|1096.4|1095.4|1095.9|1095.3|0
1650500220000|2022-04-21 00:17:00|1096.1|1094.6|1095.6|1094.6|1096.1|1094.6|1095.6|1094.3|0
1650500230000|2022-04-21 00:17:10|1095.9|1094.4|1095.8|1094.3|1095.9|1094.6|1095.6|1094.3|2
1650500240000|2022-04-21 00:17:20|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1650500250000|2022-04-21 00:17:30|1095.8|1094.3|1095.5|1094.5|1095.9|1094.5|1095.4|1094.3|0
1650500270000|2022-04-21 00:17:50|1095.3|1094.3|1095.6|1094.1|1095.6|1094.3|1095.3|1094.1|1
1650500280000|2022-04-21 00:18:00|1095.5|1094|1095.3|1094.3|1095.5|1094.3|1095.3|1094|0
1650500290000|2022-04-21 00:18:10|1095.5|1094.5|1095.5|1094|1095.5|1094.5|1095.5|1094|1
1650500310000|2022-04-21 00:18:30|1095.4|1093.9|1094.8|1093.3|1095.4|1093.9|1094.8|1093.3|0
1650500320000|2022-04-21 00:18:40|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1650500330000|2022-04-21 00:18:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1650500350000|2022-04-21 00:19:10|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1650500380000|2022-04-21 00:19:40|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1650500390000|2022-04-21 00:19:50|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1650500400000|2022-04-21 00:20:00|1094.4|1093.4|1094.5|1093.5|1094.5|1093.5|1094.4|1093.4|0
1650500450000|2022-04-21 00:20:50|1094.4|1093.8|1094.5|1093.5|1094.6|1093.8|1094.4|1093.5|0
1650500520000|2022-04-21 00:22:00|1094.4|1093.4|1094.6|1093.1|1094.6|1093.4|1094.4|1093.1|0
1650500530000|2022-04-21 00:22:10|1094.4|1093.4|1094.5|1093.5|1094.7|1093.5|1094.3|1093.2|0
1650500540000|2022-04-21 00:22:20|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1650500550000|2022-04-21 00:22:30|1094.9|1093.4|1094.8|1093.3|1094.9|1093.7|1094.3|1093.3|0
1650500560000|2022-04-21 00:22:40|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1650500570000|2022-04-21 00:22:50|1094.6|1093.6|1095|1093.5|1095|1093.6|1094.6|1093.5|0
1650500580000|2022-04-21 00:23:00|1094.9|1093.4|1094.6|1093.1|1095|1093.5|1094.4|1093|0
1650500630000|2022-04-21 00:23:50|1094.4|1093.4|1094.3|1093.3|1094.8|1093.4|1094.3|1093|0
1650500640000|2022-04-21 00:24:00|1094.5|1093|1094.3|1093.3|1094.8|1093.3|1094.3|1093|0
1650500680000|2022-04-21 00:24:40|1094.5|1093|1094.6|1093.1|1094.6|1093.3|1094.3|1093|0
1650500690000|2022-04-21 00:24:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1650500700000|2022-04-21 00:25:00|1093.9|1093.1|1094.5|1093|1094.6|1093.3|1093.9|1093|0
1650500710000|2022-04-21 00:25:10|1094.6|1093.1|1094.8|1093.3|1094.8|1093.3|1094.6|1093.1|0
1650500820000|2022-04-21 00:27:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|0
1650500830000|2022-04-21 00:27:10|1094.4|1093.4|1094.8|1093.3|1094.8|1093.4|1094.4|1093.2|0
1650500880000|2022-04-21 00:28:00|1094.6|1093.1|1094.5|1093|1094.6|1093.1|1094.5|1093|0
1650500890000|2022-04-21 00:28:10|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1650500910000|2022-04-21 00:28:30|1093.8|1092.3|1093.4|1092.4|1093.8|1092.4|1093.4|1092.3|2
1650500920000|2022-04-21 00:28:40|1093.5|1092|1094|1092.5|1094|1092.5|1093.5|1092|3
1650500960000|2022-04-21 00:29:20|1093.9|1092.4|1093.8|1092.3|1093.9|1092.4|1093.8|1092.3|0
1650500970000|2022-04-21 00:29:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1650500980000|2022-04-21 00:29:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1650501000000|2022-04-21 00:30:00|1093.7|1092.2|1093.6|1092.1|1093.7|1092.2|1093.6|1092.1|0
1650501070000|2022-04-21 00:31:10|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1650501100000|2022-04-21 00:31:40|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1650501110000|2022-04-21 00:31:50|1092.9|1092.3|1093.4|1091.9|1093.4|1092.3|1092.9|1091.9|0
1650501120000|2022-04-21 00:32:00|1093.3|1091.8|1093.4|1091.9|1093.4|1091.9|1093.3|1091.8|0
1650501140000|2022-04-21 00:32:20|1093.1|1092.1|1093.3|1092.3|1093.3|1092.3|1093.1|1092.1|0
1650501150000|2022-04-21 00:32:30|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1093|1092.2|0
1650501180000|2022-04-21 00:33:00|1093.5|1092|1093|1091.5|1093.5|1092|1092.9|1091.5|0
1650501200000|2022-04-21 00:33:20|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1650501210000|2022-04-21 00:33:30|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1650501240000|2022-04-21 00:34:00|1092.6|1092|1092.7|1092.1|1092.8|1092.1|1092.6|1091.8|0
1650501260000|2022-04-21 00:34:20|1092.9|1091.9|1093.4|1091.9|1093.4|1091.9|1092.9|1091.9|0
1650501270000|2022-04-21 00:34:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1650501280000|2022-04-21 00:34:40|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1650501290000|2022-04-21 00:34:50|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1650501310000|2022-04-21 00:35:10|1093.3|1092.3|1093.6|1092.1|1093.6|1092.3|1093.3|1092|0
1650501360000|2022-04-21 00:36:00|1093.5|1092|1093.4|1091.9|1093.5|1092|1093.4|1091.9|0
1650501400000|2022-04-21 00:36:40|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1650501420000|2022-04-21 00:37:00|1093|1092.4|1093|1091.5|1093|1092.4|1093|1091.5|0
1650501430000|2022-04-21 00:37:10|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1650501480000|2022-04-21 00:38:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1650501490000|2022-04-21 00:38:10|1092.9|1091.4|1093|1091.5|1093|1091.5|1092.9|1091.4|0
1650501500000|2022-04-21 00:38:20|1092.9|1091.4|1093|1091.5|1093|1091.5|1092.9|1091.4|0
1650501520000|2022-04-21 00:38:40|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1650501540000|2022-04-21 00:39:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1650501570000|2022-04-21 00:39:30|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|0
1650501600000|2022-04-21 00:40:00|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|0
1650501630000|2022-04-21 00:40:30|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|1
1650501890000|2022-04-21 00:44:50|1092.8|1091.8|1092.8|1091.8|1092.8|1092.2|1092.6|1091.8|0
1650501900000|2022-04-21 00:45:00|1092.9|1091.9|1093.4|1091.9|1093.4|1091.9|1092.9|1091.9|0
1650501910000|2022-04-21 00:45:10|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1650501920000|2022-04-21 00:45:20|1093.1|1092.5|1093.3|1092.3|1093.3|1092.5|1093.1|1092.3|0
1650501930000|2022-04-21 00:45:30|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|0
1650502000000|2022-04-21 00:46:40|1093.2|1092.6|1093.1|1092.1|1093.2|1092.6|1093.1|1092.1|1
1650502020000|2022-04-21 00:47:00|1092.8|1091.6|1093|1092|1093|1092|1092.5|1091.3|0
1650502080000|2022-04-21 00:48:00|1092.9|1091.9|1092.8|1091.8|1092.9|1091.9|1092.8|1091.8|1
1650502330000|2022-04-21 00:52:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1650502340000|2022-04-21 00:52:20|1092.4|1091.8|1092.5|1091.9|1092.5|1091.9|1092.4|1091.8|0
1650502350000|2022-04-21 00:52:30|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650502380000|2022-04-21 00:53:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1
1650502390000|2022-04-21 00:53:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1650502420000|2022-04-21 00:53:40|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1650502470000|2022-04-21 00:54:30|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1650502490000|2022-04-21 00:54:50|1093||1093||1093||1093||0
1650502500000|2022-04-21 00:55:00||1092||1091.5||1092||1091.5|0
1650502520000|2022-04-21 00:55:20|1092.9|1091.4|1092.9|1091.4|1093|1092|1092.9|1091.4|0
1650502560000|2022-04-21 00:56:00|1092.5|1091.9|1093|1091.5|1093|1091.9|1092.5|1091.5|0
1650502580000|2022-04-21 00:56:20|1093.3|1091.8|1093.4|1092.4|1093.4|1092.4|1093|1091.8|0
1650502640000|2022-04-21 00:57:20|1092.9|1092.3|1093.3|1092.3|1093.3|1092.5|1092.9|1092.3|0
1650502650000|2022-04-21 00:57:30|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1650502700000|2022-04-21 00:58:20|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|2
1650502720000|2022-04-21 00:58:40|1093.2|1091.7|1093.1|1091.6|1093.2|1091.7|1093.1|1091.6|0
1650502770000|2022-04-21 00:59:30|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|2
1650502890000|2022-04-21 01:01:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.4|1091.9|0
1650502900000|2022-04-21 01:01:40|1093.4|1091.9|1093.5|1092|1093.5|1092|1093.4|1091.9|0
1650502910000|2022-04-21 01:01:50|1093.4|1091.9|1093.1|1091.6|1093.4|1091.9|1093|1091.5|0
1650502920000|2022-04-21 01:02:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1650502940000|2022-04-21 01:02:20|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1650502960000|2022-04-21 01:02:40|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1650502980000|2022-04-21 01:03:00|1092.4|1091.4|1092.8|1091.3|1092.8|1091.4|1092.4|1091.3|0
1650503020000|2022-04-21 01:03:40|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1650503030000|2022-04-21 01:03:50|1093||1093||1093||1093||0
1650503040000|2022-04-21 01:04:00|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.3|0
1650503090000|2022-04-21 01:04:50|1092.6|1091.6|1092.8|1091.3|1092.8|1091.6|1092.5|1091.3|0
1650503100000|2022-04-21 01:05:00|1092.5|1091.5|1092.3|1091.7|1092.5|1091.7|1092.2|1091.4|0
1650503160000|2022-04-21 01:06:00|1092.1|1091.5|1092.6|1091.1|1092.6|1091.5|1092|1090.9|1
1650503170000|2022-04-21 01:06:10|1092.1|1090.6|1091.2|1090.6|1092.1|1090.8|1091.2|1090.5|4
1650503180000|2022-04-21 01:06:20|1091.3|1090.7|1092|1090.5|1092|1090.7|1091.3|1090.5|0
1650503190000|2022-04-21 01:06:30|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1650503200000|2022-04-21 01:06:40|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1650503210000|2022-04-21 01:06:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1650503220000|2022-04-21 01:07:00|1092|1090.5|1091.6|1090.6|1092|1090.6|1091.6|1090.5|0
1650503240000|2022-04-21 01:07:20|1091.4|1090.8|1092.1|1090.6|1092.1|1090.9|1091.3|1090.6|1
1650503260000|2022-04-21 01:07:40|1092|1090.5|1092.1|1090.6|1092.3|1090.8|1092|1090.5|0
1650503270000|2022-04-21 01:07:50|1092.3|1090.8|1091.8|1091.2|1092.3|1091.2|1091.8|1090.8|0
1650503280000|2022-04-21 01:08:00|1092.3|1091.7|1092.5|1091.9|1092.5|1091.9|1092.3|1091.7|1
1650503330000|2022-04-21 01:08:50|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|1
1650503340000|2022-04-21 01:09:00|1092.2|1091.6|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|1
1650503360000|2022-04-21 01:09:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650503370000|2022-04-21 01:09:30|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1650503380000|2022-04-21 01:09:40|||||||||1
1650503400000|2022-04-21 01:10:00|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650503410000|2022-04-21 01:10:10|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1650503460000|2022-04-21 01:11:00|1092.3|1091.3|1092|1091.4|1092.3|1091.4|1091.8|1091.2|0
1650503490000|2022-04-21 01:11:30|1092.1|1091.5|1092.2|1091.6|1092.2|1091.6|1092.1|1091.5|0
1650503500000|2022-04-21 01:11:40|1092.1|1091.5|1092.3|1091.7|1092.4|1091.7|1092.1|1091.4|1
1650503510000|2022-04-21 01:11:50|1092.1|1091.5|1092.1|1091.5|1092.2|1091.6|1092.1|1091.5|0
1650503520000|2022-04-21 01:12:00|1092.2|1091.6|1092.1|1091.5|1092.2|1091.6|1092.1|1091.5|0
1650503550000|2022-04-21 01:12:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1650503600000|2022-04-21 01:13:20|1092.1|1091.5|1092|1091.4|1092.1|1091.5|1092|1091.4|0
1650503650000|2022-04-21 01:14:10|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|0
1650503670000|2022-04-21 01:14:30|1092.6|1091.6|1092.9|1091.4|1092.9|1091.6|1092.6|1091.4|1
1650503680000|2022-04-21 01:14:40|1092.6|1091.6|1093.1|1091.6|1093.1|1091.6|1092.6|1091.6|0
1650503690000|2022-04-21 01:14:50|1093|1091.5|1092.6|1091.6|1093|1091.8|1092.6|1091.5|0
1650503710000|2022-04-21 01:15:10|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1650503720000|2022-04-21 01:15:20|1092.3|1091.7|1092.4|1091.8|1092.4|1091.8|1092.3|1091.7|0
1650503750000|2022-04-21 01:15:50|1092.3|1091.7|1092.8|1091.8|1092.8|1091.8|1092.3|1091.7|0
1650503760000|2022-04-21 01:16:00|1093|1091.5|1092.9|1091.4|1093|1091.5|1092.9|1091.4|0
1650503780000|2022-04-21 01:16:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650503790000|2022-04-21 01:16:30|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1650503800000|2022-04-21 01:16:40|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650503820000|2022-04-21 01:17:00|1092.9|1091.4|1092.3|1091.7|1092.9|1091.7|1092.3|1091.4|0
1650503850000|2022-04-21 01:17:30|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1650503860000|2022-04-21 01:17:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650503880000|2022-04-21 01:18:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1650503890000|2022-04-21 01:18:10|1092.6|1091.6|1092.5|1091.5|1092.6|1091.6|1092.5|1091.5|0
1650503900000|2022-04-21 01:18:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650503910000|2022-04-21 01:18:30|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1650503920000|2022-04-21 01:18:40|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1650503930000|2022-04-21 01:18:50|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1650503950000|2022-04-21 01:19:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1650504000000|2022-04-21 01:20:00|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1650504030000|2022-04-21 01:20:30|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1650504070000|2022-04-21 01:21:10|1092.6|1092|1092.7|1092.1|1092.7|1092.1|1092.6|1092|0
1650504080000|2022-04-21 01:21:20|1092.6|1091.6|1092.3|1091.7|1092.6|1091.7|1092.3|1091.6|0
1650504130000|2022-04-21 01:22:10|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1650504160000|2022-04-21 01:22:40|1092.8|1092.1|1092.9|1091.9|1092.9|1092.1|1092.7|1091.9|1
1650504170000|2022-04-21 01:22:50|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1650504180000|2022-04-21 01:23:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650504240000|2022-04-21 01:24:00|1092.8|1091.8|1092.6|1092|1092.8|1092|1092.6|1091.8|0
1650504250000|2022-04-21 01:24:10|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1650504280000|2022-04-21 01:24:40||1091.8||1091.8||1091.8||1091.8|0
1650504290000|2022-04-21 01:24:50|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|0
1650504300000|2022-04-21 01:25:00|1092.7|1092.1|1093.2|1092.6|1093.4|1092.6|1092.7|1092.1|5
1650504310000|2022-04-21 01:25:10|1093.3|1092.7|1094.4|1092.9|1094.4|1093|1093.3|1092.5|0
1650504320000|2022-04-21 01:25:20|1094.3|1092.8|1094.1|1093.1|1094.5|1093.3|1094.1|1092.8|1
1650504330000|2022-04-21 01:25:30|1094.4|1092.9|1094.6|1093.1|1094.6|1093.1|1094.4|1092.9|0
1650504360000|2022-04-21 01:26:00|1094.1|1092.6|1093.9|1092.9|1094.3|1092.9|1093.9|1092.6|0
1650504420000|2022-04-21 01:27:00|1094.2|1092.7|1093.9|1092.4|1094.3|1092.8|1093.9|1092.4|0
1650504430000|2022-04-21 01:27:10|1092.9|1092.3|1094.1|1092.6|1094.1|1092.6|1092.9|1092.3|1
1650504480000|2022-04-21 01:28:00|1094|1092.5|1093.8|1092.3|1094|1092.5|1093.8|1092.3|0
1650504530000|2022-04-21 01:28:50|1093.5|1092.5|1093.6|1092.1|1093.6|1092.7|1093.3|1092|0
1650504540000|2022-04-21 01:29:00|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1650504610000|2022-04-21 01:30:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1650504670000|2022-04-21 01:31:10|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1650504700000|2022-04-21 01:31:40|1092.9|1091.9|1092.9|1091.9|1093.1|1091.9|1092.9|1091.6|0
1650504720000|2022-04-21 01:32:00|1092.8|1091.8|1092.9|1091.9|1092.9|1091.9|1092.8|1091.8|2
1650504730000|2022-04-21 01:32:10|1093.3|1091.8|1093|1092|1093.3|1092|1093|1091.7|0
1650504740000|2022-04-21 01:32:20|1093.1|1092.1|1093.3|1091.8|1093.3|1092.2|1092.8|1091.8|1
1650504750000|2022-04-21 01:32:30|1093|1092|1093|1091.5|1093.3|1092|1093|1091.5|0
1650504900000|2022-04-21 01:35:00|1092.6|1092|1093.1|1092.1|1093.1|1092.1|1092.6|1092|0
1650504910000|2022-04-21 01:35:10|1093|1091.6|1093|1091.5|1093|1091.6|1093|1091.5|0
1650504960000|2022-04-21 01:36:00|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|1
1650505030000|2022-04-21 01:37:10|1092.6|1091.6|1092.9|1091.4|1092.9|1091.6|1092.6|1091.4|0
1650505050000|2022-04-21 01:37:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1650505060000|2022-04-21 01:37:40|1092.2|1090.7|1092.3|1090.8|1092.3|1090.8|1092.2|1090.7|0
1650505070000|2022-04-21 01:37:50|1091.8|1090.7|1092.2|1090.7|1092.2|1090.7|1091.8|1090.7|0
1650505170000|2022-04-21 01:39:30|1091.7|1091.1|1091.2|1090.6|1091.7|1091.1|1090.9|1090.3|8
1650505190000|2022-04-21 01:39:50|1091.3|1090.7|1091.6|1090.1|1091.6|1090.7|1091.3|1090.1|5
1650505210000|2022-04-21 01:40:10|1091.4|1089.9|1091.5|1090|1091.5|1090|1091.4|1089.9|0
1650505220000|2022-04-21 01:40:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1650505230000|2022-04-21 01:40:30|1090.6|1089.6|1091|1089.5|1091|1089.6|1090.1|1089.3|3
1650505240000|2022-04-21 01:40:40|1090.7|1089.7|1090.5|1089.5|1091.1|1089.7|1090.5|1089.5|0
1650505250000|2022-04-21 01:40:50|1091||1091||1091||1091||0
1650505270000|2022-04-21 01:41:10|1090.7|1089.7|1090.5|1089.5|1090.7|1089.7|1090.5|1089.5|0
1650505280000|2022-04-21 01:41:20|1090.3|1089.7|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|0
1650505290000|2022-04-21 01:41:30|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1650505300000|2022-04-21 01:41:40|1090.4|1089.4|1090.1|1089.5|1090.4|1089.5|1090.1|1089.4|0
1650505310000|2022-04-21 01:41:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650505320000|2022-04-21 01:42:00|1090.2|1089.2|1090.5|1089.5|1090.5|1089.5|1090.2|1089.2|0
1650505330000|2022-04-21 01:42:10|1090.2|1089.6|1090.5|1089.5|1090.5|1089.6|1090.2|1089.3|31
1650505340000|2022-04-21 01:42:20|1091.3|1089.8|1091.1|1089.6|1091.3|1089.9|1090.9|1089.6|0
1650505370000|2022-04-21 01:42:50|1091|1089.5|1091.1|1089.6|1091.1|1089.6|1091|1089.5|2
1650505380000|2022-04-21 01:43:00|1091|1089.5|1091.1|1089.6|1091.1|1089.6|1091|1089.5|0
1650505390000|2022-04-21 01:43:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650505460000|2022-04-21 01:44:20|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1650505470000|2022-04-21 01:44:30|1090.8|1089.3|1089.9|1089.3|1090.8|1089.5|1089.9|1089.3|0
1650505480000|2022-04-21 01:44:40|1090.1|1089.5|1091|1089.5|1091|1089.5|1090.1|1089.4|0
1650505540000|2022-04-21 01:45:40|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650505550000|2022-04-21 01:45:50|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650505580000|2022-04-21 01:46:20|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650505590000|2022-04-21 01:46:30|1090.9|1089.4|1090.4|1089.4|1090.9|1089.5|1090.4|1089.4|0
1650505600000|2022-04-21 01:46:40|1090.2|1089.6|1090.9|1089.4|1090.9|1089.6|1090.2|1089.2|0
1650505620000|2022-04-21 01:47:00|1090.4||1090.4||1090.4||1090.4||0
1650505630000|2022-04-21 01:47:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.4|1088.9|1
1650505650000|2022-04-21 01:47:30|1090.4|1088.9|1090.6|1089.1|1090.6|1089.1|1090.4|1088.9|1
1650505660000|2022-04-21 01:47:40|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650505670000|2022-04-21 01:47:50|1090.3|1089.3|1090.1|1089.1|1090.3|1089.3|1090.1|1089.1|1
1650505680000|2022-04-21 01:48:00|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650505690000|2022-04-21 01:48:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1650505710000|2022-04-21 01:48:30|1089.8|1088.8|1089.9|1088.4|1090|1088.8|1089.2|1088.4|0
1650505720000|2022-04-21 01:48:40|1089.5|1088.9|1089.9|1088.4|1089.9|1088.9|1089.5|1088.4|0
1650505730000|2022-04-21 01:48:50|1089.1|1087.6|1089.8|1088.3|1089.8|1088.3|1089.1|1087.6|3
1650505750000|2022-04-21 01:49:10|1089.4|1087.9|1089.9|1088.4|1089.9|1088.4|1089.4|1087.9|0
1650505810000|2022-04-21 01:50:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1650505820000|2022-04-21 01:50:20|1089.9|1088.4|1090|1088.5|1090|1088.5|1089.9|1088.4|0
1650505850000|2022-04-21 01:50:50|1090.1|1088.6|1090|1088.5|1090.1|1088.8|1089.8|1088.4|0
1650505920000|2022-04-21 01:52:00|1089.7|1088.7|1088.4|1087.8|1089.7|1088.8|1088.4|1087.8|0
1650505940000|2022-04-21 01:52:20|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|2
1650505980000|2022-04-21 01:53:00|1089|1088|1089.4|1087.9|1089.4|1088|1089|1087.8|0
1650505990000|2022-04-21 01:53:10|1088.7|1088.1|1089.6|1088.1|1089.6|1088.1|1088.7|1087.6|0
1650506000000|2022-04-21 01:53:20|1089.5|1088|1089.6|1088.1|1089.6|1088.1|1089.5|1088|0
1650506020000|2022-04-21 01:53:40|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650506030000|2022-04-21 01:53:50|1089.3|1088.3|1089.6|1088.1|1089.6|1088.3|1089.3|1088.1|0
1650506040000|2022-04-21 01:54:00|1089.4|1088.4|1089.3|1088.3|1089.4|1088.4|1089.3|1088.3|0
1650506050000|2022-04-21 01:54:10|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1650506070000|2022-04-21 01:54:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650506080000|2022-04-21 01:54:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650506100000|2022-04-21 01:55:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650506160000|2022-04-21 01:56:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1650506180000|2022-04-21 01:56:20|1088.6|1088|1089.4|1087.9|1089.4|1088.1|1088.4|1087.8|1
1650506270000|2022-04-21 01:57:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650506280000|2022-04-21 01:58:00|1088.6|1087.6|1089.3|1087.8|1089.3|1087.8|1088.3|1087.6|2
1650506330000|2022-04-21 01:58:50|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|0
1650506340000|2022-04-21 01:59:00|1090.6|1089.1|1090.1|1089.1|1090.6|1089.5|1089.6|1088.5|1
1650506350000|2022-04-21 01:59:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1650506360000|2022-04-21 01:59:20|1090.4|1088.9|1090.2|1089.6|1090.4|1089.6|1089.8|1088.9|0
1650506370000|2022-04-21 01:59:30|1090.3|1088.8|1090.4|1088.9|1090.4|1088.9|1090.3|1088.8|0
1650506380000|2022-04-21 01:59:40|1090.3|1088.8|1090|1088.5|1090.3|1089.1|1089.5|1088.5|3
1650506410000|2022-04-21 02:00:10|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|3
1650506500000|2022-04-21 02:01:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1650506530000|2022-04-21 02:02:10|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1650506590000|2022-04-21 02:03:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1650506610000|2022-04-21 02:03:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1650506680000|2022-04-21 02:04:40|1089.3|1088.7|1089.3|1088.3|1089.5|1088.7|1089.3|1088.3|0
1650506690000|2022-04-21 02:04:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1650506700000|2022-04-21 02:05:00|1088.9|1087.9|1088.8|1087.8|1088.9|1087.9|1088.8|1087.8|0
1650506720000|2022-04-21 02:05:20|1088.2|1087.6|1088.1|1087.5|1088.2|1087.6|1088.1|1087.5|0
1650506740000|2022-04-21 02:05:40|1088.5|1087|1088.4|1086.9|1088.5|1087|1088.4|1086.9|0
1650506830000|2022-04-21 02:07:10|1088|1087|1087.9|1086.9|1088|1087|1087.9|1086.9|0
1650506860000|2022-04-21 02:07:40|1088|1087|1088|1087|1088|1087|1088|1087|0
1650506920000|2022-04-21 02:08:40|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1650506950000|2022-04-21 02:09:10|1088.3|1086.8|1088.5|1087|1088.6|1087.1|1088.3|1086.8|0
1650506960000|2022-04-21 02:09:20|1088.6|1087.1|1088.8|1087.3|1088.8|1087.3|1088.5|1087|0
1650506970000|2022-04-21 02:09:30|1088.9|1087.4|1088.6|1087.1|1088.9|1087.4|1088.6|1087.1|0
1650506980000|2022-04-21 02:09:40|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650507000000|2022-04-21 02:10:00|1088.5|1087|1088.4|1086.9|1088.5|1087|1088.4|1086.9|0
1650507010000|2022-04-21 02:10:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650507080000|2022-04-21 02:11:20|1088.6|1087.1|1088.5|1087|1088.6|1087.1|1088.5|1087|0
1650507110000|2022-04-21 02:11:50|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1650507120000|2022-04-21 02:12:00|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650507130000|2022-04-21 02:12:10|1088.6|1087.6|1088.5|1087.5|1088.6|1087.6|1088.5|1087.5|0
1650507140000|2022-04-21 02:12:20|1088|1087|1087.4|1086.8|1088|1087.2|1087.4|1086.8|0
1650507150000|2022-04-21 02:12:30|1087.3|1086.7|1087.5|1086|1087.5|1086.7|1087.2|1085.9|6
1650507270000|2022-04-21 02:14:30|1087.1|1086.5|1088.3|1086.8|1089.5|1088.8|1087.1|1086.5|3
1650507280000|2022-04-21 02:14:40|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650507310000|2022-04-21 02:15:10|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1650507330000|2022-04-21 02:15:30|1088.2|1087.6|1089|1087.5|1089|1087.6|1088.2|1087.5|0
1650507340000|2022-04-21 02:15:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650507350000|2022-04-21 02:15:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1650507360000|2022-04-21 02:16:00|1089.1|1087.6|1089|1087.5|1089.1|1087.6|1089|1087.5|0
1650507370000|2022-04-21 02:16:10|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089|1087.5|0
1650507400000|2022-04-21 02:16:40|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1650507410000|2022-04-21 02:16:50|1089.3|1088.3|1089.8|1088.3|1089.8|1088.3|1089.3|1088|0
1650507420000|2022-04-21 02:17:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650507430000|2022-04-21 02:17:10|1088.8|1088.2|1089.4|1087.9|1089.6|1088.2|1088.5|1087.9|0
1650507450000|2022-04-21 02:17:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650507460000|2022-04-21 02:17:40|1089.7|1088.2|1089.5|1088|1089.7|1088.2|1089.5|1088|0
1650507470000|2022-04-21 02:17:50|1089.7|1088.2|1089.5|1088|1090.3|1088.8|1089.5|1088|1
1650507520000|2022-04-21 02:18:40|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1650507530000|2022-04-21 02:18:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650507640000|2022-04-21 02:20:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650507710000|2022-04-21 02:21:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650507720000|2022-04-21 02:22:00|1089.6|1088.1|1089.5|1088|1089.6|1088.1|1089.5|1088|0
1650507730000|2022-04-21 02:22:10|1089.3|1087.8|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|0
1650507740000|2022-04-21 02:22:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650507760000|2022-04-21 02:22:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1650507800000|2022-04-21 02:23:20|1088.9|1087.4|1088.8|1087.3|1088.9|1087.4|1088.8|1087.3|0
1650507860000|2022-04-21 02:24:20|1088.3||1088.3||1088.3||1088.3||0
1650507910000|2022-04-21 02:25:10|1088.1|1087.5|1087.9|1087.3|1088.1|1087.5|1087.9|1087.3|0
1650507920000|2022-04-21 02:25:20|1088.3|1087|1088.5|1087|1088.5|1087|1088.3|1087|0
1650507930000|2022-04-21 02:25:30|1088.6|1087.1|1088.3|1086.8|1088.6|1087.1|1088.3|1086.8|0
1650508060000|2022-04-21 02:27:40|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088|1086.5|0
1650508070000|2022-04-21 02:27:50|1088|1086.5|1088.4|1086.9|1088.4|1086.9|1088|1086.5|0
1650508170000|2022-04-21 02:29:30|1088.1|1087.1|1088|1087|1088.1|1087.1|1088|1087|0
1650508190000|2022-04-21 02:29:50|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650508200000|2022-04-21 02:30:00|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650508210000|2022-04-21 02:30:10|1088.1|1086.6|1088.2|1086.7|1088.2|1086.7|1088.1|1086.6|0
1650508260000|2022-04-21 02:31:00|1088.3|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.8|0
1650508280000|2022-04-21 02:31:20|1088.4|1086.9|1088.5|1087|1088.5|1087|1088.4|1086.9|0
1650508320000|2022-04-21 02:32:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650508330000|2022-04-21 02:32:10|1088.9|1087.4|1089.1|1087.6|1089.1|1087.8|1088.4|1087|0
1650508340000|2022-04-21 02:32:20|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.1|1087.6|0
1650508350000|2022-04-21 02:32:30|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650508360000|2022-04-21 02:32:40|1089|1087.5|1088.8|1087.8|1089|1087.8|1088.8|1087.5|0
1650508370000|2022-04-21 02:32:50|1089.1|1088.5|1090.3|1088.8|1090.3|1088.9|1089.1|1088.5|2
1650508380000|2022-04-21 02:33:00|1090|1089|1090|1089|1090|1089|1090|1089|0
1650508400000|2022-04-21 02:33:20|1089.9|1088.9|1089.9|1088.4|1089.9|1088.9|1089.9|1088.4|0
1650508420000|2022-04-21 02:33:40|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1650508440000|2022-04-21 02:34:00|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1650508450000|2022-04-21 02:34:10|1090|1089|1090|1089|1090|1089|1090|1089|0
1650508460000|2022-04-21 02:34:20|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1650508470000|2022-04-21 02:34:30|1089.9|1089.3|1090.3|1089.3|1090.6|1089.5|1089.9|1089.1|0
1650508490000|2022-04-21 02:34:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650508500000|2022-04-21 02:35:00|1090.9|1089.6|1091.3|1089.8|1091.3|1089.8|1090.9|1089.4|1
1650508530000|2022-04-21 02:35:30|1090.8|1089.5|1090.8|1089.3|1091|1089.5|1090.8|1089.3|1
1650508560000|2022-04-21 02:36:00|1090.4|1088.9|1090.6|1089.1|1090.6|1089.1|1090.4|1088.9|0
1650508570000|2022-04-21 02:36:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1650508580000|2022-04-21 02:36:20|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650508610000|2022-04-21 02:36:50|1090.7|1089.2|1091.1|1089.6|1091.1|1089.6|1090.7|1089.2|0
1650508620000|2022-04-21 02:37:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650508630000|2022-04-21 02:37:10|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.9|1089.4|0
1650508690000|2022-04-21 02:38:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650508720000|2022-04-21 02:38:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650508740000|2022-04-21 02:39:00|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650508750000|2022-04-21 02:39:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650508930000|2022-04-21 02:42:10|||||||||2
1650508970000|2022-04-21 02:42:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650508980000|2022-04-21 02:43:00|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1650509010000|2022-04-21 02:43:30|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650509020000|2022-04-21 02:43:40|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650509120000|2022-04-21 02:45:20|1090.8|1089.3|1090.6|1089.1|1090.8|1089.3|1090.6|1089.1|0
1650509140000|2022-04-21 02:45:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650509320000|2022-04-21 02:48:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650509350000|2022-04-21 02:49:10|1090.5|1089|1090|1088.5|1090.5|1089|1090|1088.5|0
1650509390000|2022-04-21 02:49:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1650509400000|2022-04-21 02:50:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|2
1650509410000|2022-04-21 02:50:10|1089.4|1088.4|1089.6|1088.1|1089.6|1088.4|1089.4|1088.1|0
1650509520000|2022-04-21 02:52:00|1089.3|1088.3|1089|1087.5|1089.3|1088.3|1088.6|1087.1|1
1650509540000|2022-04-21 02:52:20|1089.1|1087.6|1089|1087.5|1089.1|1087.6|1089|1087.5|0
1650509580000|2022-04-21 02:53:00|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650509600000|2022-04-21 02:53:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650509650000|2022-04-21 02:54:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650509680000|2022-04-21 02:54:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1650509820000|2022-04-21 02:57:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1650509830000|2022-04-21 02:57:10|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1087.2|1086.6|0
1650509860000|2022-04-21 02:57:40|1087.9|1086.9|1087.9|1086.4|1088.1|1086.9|1087.9|1086.4|0
1650509870000|2022-04-21 02:57:50|1087.6|1086.6|1087.6|1086.1|1087.6|1086.6|1087.5|1086.1|0
1650509880000|2022-04-21 02:58:00|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1650509900000|2022-04-21 02:58:20|1087.6|1086.1|1088.3|1086.8|1088.3|1086.8|1087.6|1086.1|0
1650509920000|2022-04-21 02:58:40|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650509930000|2022-04-21 02:58:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650509990000|2022-04-21 02:59:50|1088.3|1086.8|1088.1|1086.6|1088.3|1086.8|1088.1|1086.6|0
1650510000000|2022-04-21 03:00:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650510020000|2022-04-21 03:00:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650510030000|2022-04-21 03:00:30|1088|1086.5|1087.7|1086.7|1088|1086.7|1087.7|1086.5|0
1650510040000|2022-04-21 03:00:40|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1650510050000|2022-04-21 03:00:50|1087.8|1086.3|1087.4|1085.9|1087.8|1086.3|1087.4|1085.9|0
1650510070000|2022-04-21 03:01:10|1087.8|1086.3|1087.9|1086.4|1087.9|1086.7|1087.3|1086.3|0
1650510080000|2022-04-21 03:01:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650510130000|2022-04-21 03:02:10|1087|1086.4|1087.6|1086.1|1087.6|1086.4|1087|1086.1|0
1650510150000|2022-04-21 03:02:30|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1650510160000|2022-04-21 03:02:40|1087.4|1085.9|1087.3|1085.8|1087.4|1085.9|1087.3|1085.8|0
1650510170000|2022-04-21 03:02:50|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.3|1085.8|0
1650510190000|2022-04-21 03:03:10|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.4|1085.9|0
1650510200000|2022-04-21 03:03:20|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650510210000|2022-04-21 03:03:30|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1650510220000|2022-04-21 03:03:40|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.4|1085.9|0
1650510300000|2022-04-21 03:05:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650510350000|2022-04-21 03:05:50|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1650510360000|2022-04-21 03:06:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650510430000|2022-04-21 03:07:10|1087.4|1086.8|1087.6|1086.1|1087.6|1086.8|1087.4|1086.1|0
1650510490000|2022-04-21 03:08:10|1087.5|1086|1087.4|1085.9|1087.5|1086|1087.4|1085.9|0
1650510660000|2022-04-21 03:11:00|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1650510730000|2022-04-21 03:12:10|1086.8|1086.2|1086.9|1085.4|1086.9|1086.2|1086.7|1085.2|5
1650510790000|2022-04-21 03:13:10|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1650510800000|2022-04-21 03:13:20|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1650510860000|2022-04-21 03:14:20|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1650511070000|2022-04-21 03:17:50|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1650511110000|2022-04-21 03:18:30|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1650511120000|2022-04-21 03:18:40|1086.8|1085.3|1086.6|1085.1|1086.8|1085.3|1086.6|1085.1|0
1650511200000|2022-04-21 03:20:00|1086.3|1085.3|1086.6|1085.1|1086.6|1085.3|1086.3|1085.1|0
1650511220000|2022-04-21 03:20:20|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1650511330000|2022-04-21 03:22:10|1086.6|1085.1|1086.3|1084.8|1086.6|1085.1|1086.3|1084.8|2
1650511380000|2022-04-21 03:23:00|1086|1085|1086|1085|1086|1085|1086|1085|0
1650511390000|2022-04-21 03:23:10|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|0
1650511410000|2022-04-21 03:23:30|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1650511420000|2022-04-21 03:23:40|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|0
1650511440000|2022-04-21 03:24:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1650511450000|2022-04-21 03:24:10|1085.4|1083.9|1085.3|1083.8|1085.4|1084.1|1085.1|1083.8|0
1650511460000|2022-04-21 03:24:20|1085.4|1083.9|1085.2|1084.2|1085.4|1084.2|1085.2|1083.9|0
1650511470000|2022-04-21 03:24:30|1085.3|1084.3|1085.5|1084|1085.5|1084.3|1085.3|1084|0
1650511480000|2022-04-21 03:24:40|1085.6|1084.1|1085.5|1084|1085.6|1084.1|1085.5|1084|0
1650511530000|2022-04-21 03:25:30|1085.1|1084.1|1085.4|1083.9|1085.4|1084.1|1085|1083.9|0
1650511550000|2022-04-21 03:25:50|1085|1084|1084.4|1082.9|1085|1084|1084.3|1082.8|0
1650511570000|2022-04-21 03:26:10|1084.2|1083.6|1084.4|1082.9|1084.4|1083.6|1084.2|1082.9|0
1650511580000|2022-04-21 03:26:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1650511600000|2022-04-21 03:26:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.8|1084.4|1083|0
1650511610000|2022-04-21 03:26:50|1084.9|1083.4|1084.6|1083.1|1084.9|1083.4|1084.6|1083.1|0
1650511620000|2022-04-21 03:27:00|1084.5|1083|1084.6|1083.1|1084.6|1083.5|1084.1|1083|0
1650511650000|2022-04-21 03:27:30|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1650511660000|2022-04-21 03:27:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1650511680000|2022-04-21 03:28:00|1084.5|1083|1084.8|1083.3|1084.8|1083.3|1084.5|1083|0
1650511720000|2022-04-21 03:28:40|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1650511730000|2022-04-21 03:28:50|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1650511740000|2022-04-21 03:29:00|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1650511750000|2022-04-21 03:29:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|2
1650511770000|2022-04-21 03:29:30|||||||||2
1650511830000|2022-04-21 03:30:30|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1650511930000|2022-04-21 03:32:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1650512040000|2022-04-21 03:34:00|1084.5|1083.1|1084.6|1083.1|1084.6|1083.1|1084.5|1083.1|0
1650512050000|2022-04-21 03:34:10|1084.4|1083.4|1084.4|1082.9|1084.5|1083.4|1084.4|1082.9|0
1650512060000|2022-04-21 03:34:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1650512090000|2022-04-21 03:34:50|1085.4|1084|1085.4|1083.9|1085.4|1084|1085.4|1083.9|0
1650512110000|2022-04-21 03:35:10|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1650512240000|2022-04-21 03:37:20|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.3|1084.8|0
1650512280000|2022-04-21 03:38:00|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.3|1084.8|0
1650512300000|2022-04-21 03:38:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1650512360000|2022-04-21 03:39:20|1086.3|1085.3|1086.4|1085.4|1086.4|1085.4|1086.3|1085.3|0
1650512370000|2022-04-21 03:39:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1650512380000|2022-04-21 03:39:40|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1650512390000|2022-04-21 03:39:50|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1
1650512410000|2022-04-21 03:40:10|1087.1|1085.6|1087.3|1085.8|1087.3|1085.8|1087.1|1085.6|0
1650512420000|2022-04-21 03:40:20|1087|1086|1086.9|1085.4|1087|1086.2|1086.7|1085.4|0
1650512480000|2022-04-21 03:41:20|1086.7|1085.7|1087.6|1086.1|1087.6|1086.1|1086.7|1085.7|1
1650512700000|2022-04-21 03:45:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650513110000|2022-04-21 03:51:50|1087.8|1086.3|1087.5|1086.5|1087.9|1086.5|1087.5|1086.3|0
1650513120000|2022-04-21 03:52:00|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.4|1085.9|1
1650513130000|2022-04-21 03:52:10|1087.1|1086.5|1087.5|1086|1087.5|1086.5|1087.1|1086|0
1650513250000|2022-04-21 03:54:10|1087.1|1086.5|1087.5|1086|1087.5|1086.5|1087.1|1086|0
1650513290000|2022-04-21 03:54:50|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1650513310000|2022-04-21 03:55:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1650513340000|2022-04-21 03:55:40|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1650513360000|2022-04-21 03:56:00|1086.8|1085.8|1086.7|1086.1|1086.8|1086.1|1086.7|1085.8|0
1650513370000|2022-04-21 03:56:10|1086.6|1086|1087|1085.5|1087|1086|1086.6|1085.5|0
1650513380000|2022-04-21 03:56:20|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1650513440000|2022-04-21 03:57:20|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|2
1650513480000|2022-04-21 03:58:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1
1650513490000|2022-04-21 03:58:10|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1650513580000|2022-04-21 03:59:40|||||||||1
1650513610000|2022-04-21 04:00:10|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650513620000|2022-04-21 04:00:20|1087.1|1086.1|1087.5|1086|1087.5|1086.2|1086.8|1086|0
1650513720000|2022-04-21 04:02:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650513780000|2022-04-21 04:03:00|1087.3|1086.3|1087.1|1086.1|1087.3|1086.3|1087.1|1086.1|0
1650513790000|2022-04-21 04:03:10|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650513820000|2022-04-21 04:03:40|1087.1|1086.1|1087|1086|1087.1|1086.1|1087|1086|0
1650513850000|2022-04-21 04:04:10|1087.5||1087.5||1087.5||1087.5||0
1650513950000|2022-04-21 04:05:50|1087.1|1086.5|1087.1|1086.1|1087.3|1086.5|1087.1|1086.1|0
1650513990000|2022-04-21 04:06:30|1087|1086.4|1087.1|1086.1|1087.1|1086.4|1087|1086.1|0
1650514000000|2022-04-21 04:06:40|1088.1|1086.5|1088|1086.5|1088.1|1086.6|1087.9|1086.4|3
1650514010000|2022-04-21 04:06:50|1088.2|1086.7|1087.9|1086.9|1088.2|1086.9|1087.9|1086.7|0
1650514020000|2022-04-21 04:07:00|1087.8|1087.2|1088.5|1087|1088.5|1087.6|1087.8|1087|1
1650514030000|2022-04-21 04:07:10|1088.4|1086.9|1088.2|1087.2|1088.4|1087.2|1088.1|1086.8|0
1650514040000|2022-04-21 04:07:20|1088.4|1087.6|1088.1|1087.5|1088.4|1087.6|1087.9|1086.5|0
1650514050000|2022-04-21 04:07:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1650514080000|2022-04-21 04:08:00|1088.2|1087.6|1088.2|1086.7|1088.2|1087.6|1088.1|1086.6|0
1650514100000|2022-04-21 04:08:20|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1650514110000|2022-04-21 04:08:30|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650514120000|2022-04-21 04:08:40|1088|1087|1087.8|1087.2|1088|1087.2|1087.8|1087|0
1650514130000|2022-04-21 04:08:50|1087.9|1086.9|1087.8|1087.2|1087.9|1087.2|1087.8|1086.9|0
1650514140000|2022-04-21 04:09:00|1087.7|1087.1|1088.3|1086.8|1088.3|1087.1|1087.7|1086.8|0
1650514150000|2022-04-21 04:09:10|1088.2|1086.7|1088.3|1086.8|1088.4|1086.9|1088.2|1086.7|0
1650514160000|2022-04-21 04:09:20|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650514180000|2022-04-21 04:09:40|1088.3|1086.8|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|0
1650514210000|2022-04-21 04:10:10|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1650514220000|2022-04-21 04:10:20|1088|1087|1088|1087|1088|1087|1088|1087|0
1650514230000|2022-04-21 04:10:30|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1650514250000|2022-04-21 04:10:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650514270000|2022-04-21 04:11:10|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|1
1650514370000|2022-04-21 04:12:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1650514390000|2022-04-21 04:13:10|1088.3|1086.8|1088.2|1086.7|1088.3|1086.8|1088.2|1086.7|1
1650514440000|2022-04-21 04:14:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1650514450000|2022-04-21 04:14:10|1088|1087|1088.2|1086.7|1088.2|1087|1087.9|1086.7|0
1650514490000|2022-04-21 04:14:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1650514500000|2022-04-21 04:15:00|1087.8|1086.8|1088|1086.5|1088|1086.8|1087.8|1086.5|0
1650514600000|2022-04-21 04:16:40|1088.1|1086.6|1088.2|1087.2|1088.4|1087.3|1087.9|1086.6|2
1650514610000|2022-04-21 04:16:50|1088.4|1087.4|1088.2|1087.6|1088.4|1087.6|1088.1|1087.4|0
1650514640000|2022-04-21 04:17:20|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|2
1650514650000|2022-04-21 04:17:30|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1650514660000|2022-04-21 04:17:40|1088.9|1087.9|1089.2|1087.7|1089.2|1087.9|1088.9|1087.7|0
1650514670000|2022-04-21 04:17:50|1088.8|1087.8|1088.9|1087.4|1088.9|1087.8|1088.8|1087.4|0
1650514680000|2022-04-21 04:18:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650514720000|2022-04-21 04:18:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650514730000|2022-04-21 04:18:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650514920000|2022-04-21 04:22:00|1088.8|1087.8|1089|1087.5|1089|1087.8|1088.8|1087.5|0
1650514970000|2022-04-21 04:22:50|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1650514980000|2022-04-21 04:23:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1650515000000|2022-04-21 04:23:20|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1650515020000|2022-04-21 04:23:40|1088.6|1087.6|1089|1087.5|1089|1087.8|1088.6|1087.5|1
1650515040000|2022-04-21 04:24:00|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650515080000|2022-04-21 04:24:40|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650515360000|2022-04-21 04:29:20|1088.4|1087.8|1088.5|1087|1088.8|1087.8|1088.4|1087|0
1650515440000|2022-04-21 04:30:40|1088.8|1087.3|1088.6|1087.1|1088.8|1087.3|1088.6|1087.1|0
1650515520000|2022-04-21 04:32:00|1088.7|1087.2|1089|1087.5|1089|1087.5|1088.7|1087.2|0
1650515530000|2022-04-21 04:32:10|1088.5|1087.9|1089.5|1088|1089.5|1088|1088.5|1087.9|2
1650515550000|2022-04-21 04:32:30||1088.5||1088.5||1088.5||1088.5|0
1650515590000|2022-04-21 04:33:10|1089.6|1088.6|1090.5|1089|1090.5|1089|1089.6|1088.6|1
1650515650000|2022-04-21 04:34:10|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|0
1650515700000|2022-04-21 04:35:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650515710000|2022-04-21 04:35:10|1090.8|1089.3|1090.9|1089.4|1090.9|1089.4|1090.8|1089.3|4
1650515750000|2022-04-21 04:35:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1650515770000|2022-04-21 04:36:10|1090.3|1089.7|1090.8|1090.2|1090.8|1090.2|1090.3|1089.6|6
1650515800000|2022-04-21 04:36:40|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1
1650515860000|2022-04-21 04:37:40|1091.3||1091.3||1091.3||1091.3||1
1650515870000|2022-04-21 04:37:50|1091.1|1090.5|1090.5|1089|1091.1|1090.5|1090.5|1089|1
1650516010000|2022-04-21 04:40:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1650516080000|2022-04-21 04:41:20|1090|1089|1089.6|1088.1|1090|1089|1089.6|1088.1|2
1650516090000|2022-04-21 04:41:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650516130000|2022-04-21 04:42:10|1089.7|1089.1|1090.5|1089|1090.5|1089.1|1089.7|1088.8|1
1650516170000|2022-04-21 04:42:50|1090.4|1088.9|1090.5|1089|1090.5|1089|1090.4|1088.9|0
1650516180000|2022-04-21 04:43:00|1090.6|1089.1|1090.4|1089.4|1090.6|1089.4|1090.4|1089.1|1
1650516190000|2022-04-21 04:43:10|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1650516220000|2022-04-21 04:43:40|1090.3|1089.7|1090.4|1089.4|1090.5|1089.7|1090.3|1089.4|0
1650516230000|2022-04-21 04:43:50|1090.2|1089.6|1090.5|1089|1090.5|1089.6|1090.2|1089|0
1650516290000|2022-04-21 04:44:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650516300000|2022-04-21 04:45:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650516390000|2022-04-21 04:46:30|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650516430000|2022-04-21 04:47:10|1091|1090.1|1091|1090|1091|1090.1|1091|1090|1
1650516440000|2022-04-21 04:47:20|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1650516600000|2022-04-21 04:50:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1650516610000|2022-04-21 04:50:10|1090.4|1089.4|1090.5|1089.5|1090.5|1089.5|1090.2|1089.2|0
1650516710000|2022-04-21 04:51:50|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1650516750000|2022-04-21 04:52:30|1090.3|1089.7|1090.5|1089|1090.5|1089.7|1089.7|1088.7|0
1650516770000|2022-04-21 04:52:50|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650516810000|2022-04-21 04:53:30|1090.1|1089.1|1090|1089|1090.1|1089.1|1090|1089|0
1650516850000|2022-04-21 04:54:10|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|0
1650516860000|2022-04-21 04:54:20|1089.8|1088.8|1090.1|1089.1|1090.2|1089.1|1089.5|1088.7|0
1650516870000|2022-04-21 04:54:30|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1
1650516940000|2022-04-21 04:55:40|1090.5|1089|1089.9|1088.9|1090.5|1089|1089.9|1088.9|0
1650516960000|2022-04-21 04:56:00|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1650516970000|2022-04-21 04:56:10|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1650516990000|2022-04-21 04:56:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1650517000000|2022-04-21 04:56:40|1089.6|1089|1089.8|1088.8|1089.8|1089|1089.6|1088.7|0
1650517020000|2022-04-21 04:57:00|1089.9|1088.4|1090.4|1088.9|1090.4|1088.9|1089.9|1088.4|0
1650517050000|2022-04-21 04:57:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1650517060000|2022-04-21 04:57:40|1090|1089|1090|1089|1090|1089|1090|1089|0
1650517070000|2022-04-21 04:57:50|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1650517080000|2022-04-21 04:58:00|1089.8|1088.8|1089.5|1088.9|1089.8|1089|1089.5|1088.8|0
1650517100000|2022-04-21 04:58:20|1089.8|1089.2|1090.4|1089.4|1090.4|1089.4|1089.8|1089.2|3
1650517150000|2022-04-21 04:59:10|1090.2|1089.6|1090.5|1089|1090.5|1089.6|1090.2|1089|0
1650517180000|2022-04-21 04:59:40|1089.7|1089.1|1090.4|1089.4|1090.4|1089.4|1089.7|1089.1|0
1650517190000|2022-04-21 04:59:50|1090.3|1089.3|1090.3|1088.8|1090.3|1089.3|1090.3|1088.8|0
1650517200000|2022-04-21 05:00:00|1090|1089|1089.7|1088.2|1090.2|1089|1088.8|1087.5|4
1650517210000|2022-04-21 05:00:10|1088.3|1086.8|1088.6|1087.1|1089|1087.5|1088.3|1086.8|4
1650517220000|2022-04-21 05:00:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650517240000|2022-04-21 05:00:40|1087.7|1086.2|1088|1086.5|1088|1086.5|1087.7|1086.2|4
1650517250000|2022-04-21 05:00:50|1088.7|1087.2|1088.5|1087|1088.7|1087.2|1088.5|1087|3
1650517270000|2022-04-21 05:01:10|1089|1087.5|1088.7|1087.7|1089|1087.8|1088.7|1087.5|0
1650517320000|2022-04-21 05:02:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1650517370000|2022-04-21 05:02:50|1088.4|1087.4|1088|1087|1088.4|1087.6|1088|1087|2
1650517380000|2022-04-21 05:03:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1650517390000|2022-04-21 05:03:10|1088.4|1087.2|1088.7|1087.2|1088.7|1087.2|1088.4|1087.2|0
1650517400000|2022-04-21 05:03:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650517410000|2022-04-21 05:03:30|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1650517490000|2022-04-21 05:04:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650517580000|2022-04-21 05:06:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650517650000|2022-04-21 05:07:30|1088.9|1087.4|1088.7|1087.7|1088.9|1087.7|1088.7|1087.4|0
1650517800000|2022-04-21 05:10:00|1088.3|1087.6|1087.9|1086.9|1088.3|1087.6|1087.9|1086.9|2
1650517850000|2022-04-21 05:10:50|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1650517860000|2022-04-21 05:11:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1
1650517900000|2022-04-21 05:11:40|1087.2|1085.7|1087.2|1085.7|1087.3|1085.8|1087.2|1085.7|4
1650517920000|2022-04-21 05:12:00|1087.3|1085.8|1087|1085.5|1087.3|1085.8|1087|1085.5|0
1650517950000|2022-04-21 05:12:30|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1650518000000|2022-04-21 05:13:20|1086.6|1085.6|1087.5|1086|1087.5|1086|1086.5|1085.5|1
1650518020000|2022-04-21 05:13:40|1087.2|1085.7|1086.6|1086|1087.2|1086|1086.6|1085.7|0
1650518040000|2022-04-21 05:14:00|1086.9|1085.9|1087.5|1086|1087.5|1086|1086.9|1085.9|1
1650518050000|2022-04-21 05:14:10|1087.4|1085.9|1087.2|1085.7|1087.4|1085.9|1087.2|1085.7|1
1650518070000|2022-04-21 05:14:30|1087.3|1085.8|1087.7|1086.2|1087.7|1086.2|1087|1085.8|1
1650518090000|2022-04-21 05:14:50|1087.6|1086.1|1087.5|1086|1087.6|1086.1|1087.5|1086|0
1650518110000|2022-04-21 05:15:10|1087.6|1086.1|1087.5|1086|1087.6|1086.1|1087.5|1086|0
1650518160000|2022-04-21 05:16:00|1087.6|1086.1|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|0
1650518170000|2022-04-21 05:16:10|1087.5|1086|1087.7|1086.2|1087.7|1086.2|1087.5|1086|0
1650518180000|2022-04-21 05:16:20|1087.4|1086.4|1087.7|1086.2|1087.7|1086.4|1087.4|1086.2|0
1650518200000|2022-04-21 05:16:40|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1650518450000|2022-04-21 05:20:50|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1650518460000|2022-04-21 05:21:00|1087.9|1086.9|1088.2|1086.7|1088.2|1086.9|1087.9|1086.7|0
1650518530000|2022-04-21 05:22:10|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650518670000|2022-04-21 05:24:30|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1650518690000|2022-04-21 05:24:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650518740000|2022-04-21 05:25:40|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1650518780000|2022-04-21 05:26:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1650518790000|2022-04-21 05:26:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1650518810000|2022-04-21 05:26:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650518820000|2022-04-21 05:27:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1650518840000|2022-04-21 05:27:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650519090000|2022-04-21 05:31:30|1087.6|1086.6|1087|1086|1087.6|1086.6|1087|1086|0
1650519120000|2022-04-21 05:32:00|1086.8|1086.2|1087|1085.5|1087|1086.2|1086.8|1085.5|0
1650519290000|2022-04-21 05:34:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1650519300000|2022-04-21 05:35:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1650519370000|2022-04-21 05:36:10|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1650519390000|2022-04-21 05:36:30|1086.2|1085.6|1087.2|1085.7|1087.2|1085.7|1086.2|1085.6|0
1650519440000|2022-04-21 05:37:20|1087.4|1085.9|1087.7|1086.2|1087.7|1086.2|1087.4|1085.9|0
1650519570000|2022-04-21 05:39:30|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1650519820000|2022-04-21 05:43:40|1087.3|1086.3|1088|1086.5|1088|1086.5|1087.3|1086.3|0
1650520090000|2022-04-21 05:48:10|1087.6|1087|1087.8|1086.8|1087.8|1087|1087.6|1086.8|1
1650520100000|2022-04-21 05:48:20|1088|1086.5|1087.8|1086.8|1088|1086.8|1087.8|1086.5|0
1650520110000|2022-04-21 05:48:30|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650520200000|2022-04-21 05:50:00|1087.8|1086.8|1087.3|1086.7|1087.8|1086.9|1087.3|1086.7|0
1650520210000|2022-04-21 05:50:10|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650520220000|2022-04-21 05:50:20|1087.8|1086.8|1088.8|1087.3|1088.8|1087.3|1087.8|1086.8|0
1650520230000|2022-04-21 05:50:30|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650520250000|2022-04-21 05:50:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650520300000|2022-04-21 05:51:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.8|1087.3|0
1650520360000|2022-04-21 05:52:40|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1650520380000|2022-04-21 05:53:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1650520390000|2022-04-21 05:53:10|1088.7|1087.2|1088.8|1087.3|1088.8|1087.3|1088.7|1087.2|0
1650520430000|2022-04-21 05:53:50|1088.1|1087.5|1088.9|1087.4|1088.9|1087.5|1088|1087.3|0
1650520570000|2022-04-21 05:56:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650520590000|2022-04-21 05:56:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1650520600000|2022-04-21 05:56:40|1088|1087.4|1087.6|1087|1088|1087.4|1087.6|1086.5|2
1650520610000|2022-04-21 05:56:50|1088.1|1086.6|1088.2|1086.7|1088.3|1086.8|1088.1|1086.6|0
1650520630000|2022-04-21 05:57:10|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650520660000|2022-04-21 05:57:40|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1650520680000|2022-04-21 05:58:00|1087.5|1086.9|1087.7|1086.7|1087.7|1086.9|1087.5|1086.7|0
1650520690000|2022-04-21 05:58:10|1087.3||1087.3||1087.3||1087.3||0
1650520700000|2022-04-21 05:58:20|1088.2||1088.2||1088.2||1088.2||2
1650520710000|2022-04-21 05:58:30|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650520790000|2022-04-21 05:59:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650520850000|2022-04-21 06:00:50|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650520860000|2022-04-21 06:01:00|1088.5|1087|1088.5|1087|1088.7|1087.2|1088.5|1087|0
1650520870000|2022-04-21 06:01:10|1088.7|1087.2|1088.5|1087|1088.7|1087.2|1087.7|1087|0
1650520900000|2022-04-21 06:01:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650520910000|2022-04-21 06:01:50|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650520920000|2022-04-21 06:02:00|1088.9|1087.4|1088.7|1087.2|1088.9|1087.4|1088.7|1087.2|0
1650520980000|2022-04-21 06:03:00|1088.8|1087.3|1088.9|1087.4|1088.9|1087.4|1088.8|1087.3|0
1650521040000|2022-04-21 06:04:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650521100000|2022-04-21 06:05:00|1088.9|1087.4|1088.7|1087.2|1088.9|1088.1|1088.4|1086.9|0
1650521110000|2022-04-21 06:05:10|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1650521130000|2022-04-21 06:05:30|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650521150000|2022-04-21 06:05:50|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1650521160000|2022-04-21 06:06:00|1088.5|1087.5|1089.2|1087.7|1089.2|1088.6|1088.5|1087.4|0
1650521170000|2022-04-21 06:06:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650521190000|2022-04-21 06:06:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650521200000|2022-04-21 06:06:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650521220000|2022-04-21 06:07:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650521240000|2022-04-21 06:07:20|1088.9|1087.4|1088.7|1087.7|1088.9|1087.7|1088.7|1087.4|0
1650521250000|2022-04-21 06:07:30|1088.8|1087.8|1088.9|1087.4|1088.9|1087.8|1088.8|1087.4|0
1650521270000|2022-04-21 06:07:50|1088.5|1087.5|1089.3|1087.8|1089.3|1087.8|1088.2|1087.5|0
1650521280000|2022-04-21 06:08:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650521320000|2022-04-21 06:08:40|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1650521330000|2022-04-21 06:08:50|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|0
1650521410000|2022-04-21 06:10:10|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1650521420000|2022-04-21 06:10:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650521430000|2022-04-21 06:10:30|1088.7|1087.2|1088.3|1087.3|1088.7|1087.3|1088.3|1087.2|0
1650521440000|2022-04-21 06:10:40|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650521530000|2022-04-21 06:12:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1650521540000|2022-04-21 06:12:20|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1650521590000|2022-04-21 06:13:10|1088|1087.4|1087.6|1087|1088|1087.4|1087.6|1087|1
1650521600000|2022-04-21 06:13:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1650521620000|2022-04-21 06:13:40|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650521630000|2022-04-21 06:13:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650521640000|2022-04-21 06:14:00|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650521680000|2022-04-21 06:14:40|1088.7|1087.2|1088.5|1087|1088.7|1087.2|1088.5|1087|0
1650521700000|2022-04-21 06:15:00|1088.3|1087.3|1088.7|1087.2|1088.7|1087.3|1088.3|1087|0
1650521710000|2022-04-21 06:15:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650521750000|2022-04-21 06:15:50|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650521810000|2022-04-21 06:16:50|1088.4|1087.4|1088.9|1087.4|1088.9|1087.4|1088.4|1087.2|0
1650521860000|2022-04-21 06:17:40|1088.5|1087.9|1088.9|1087.4|1089|1087.9|1088.5|1087.4|0
1650521870000|2022-04-21 06:17:50|1088.8|1087.8|1089.2|1087.7|1089.2|1087.8|1088.8|1087.5|0
1650521880000|2022-04-21 06:18:00|1088.9|1087.9|1088.8|1087.3|1088.9|1087.9|1088.8|1087.3|0
1650521920000|2022-04-21 06:18:40|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650522000000|2022-04-21 06:20:00|1088.8|1087.3|1088.9|1087.4|1088.9|1087.4|1088.8|1087.3|0
1650522060000|2022-04-21 06:21:00|1088.8|1087.3|1088.4|1087.8|1088.9|1087.8|1088.4|1087.3|0
1650522070000|2022-04-21 06:21:10|1088.6|1087.1|1088.4|1086.9|1088.6|1087.1|1088.4|1086.9|0
1650522150000|2022-04-21 06:22:30|||||||||58
1650522160000|2022-04-21 06:22:40|1088.2|1087.2|1088|1087|1088.2|1087.2|1088|1087|0
1650522170000|2022-04-21 06:22:50|1088.8|1087.3|1088.9|1087.4|1088.9|1087.4|1088.8|1087.3|0
1650522180000|2022-04-21 06:23:00|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650522210000|2022-04-21 06:23:30|1088.5|1087.5|1088.9|1087.4|1088.9|1087.5|1088.5|1087.3|0
1650522310000|2022-04-21 06:25:10|1088||1088||1088||1088||0
1650522320000|2022-04-21 06:25:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650522360000|2022-04-21 06:26:00|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650522400000|2022-04-21 06:26:40|1088.5|1087.5|1088.4|1086.9|1088.7|1087.5|1088.4|1086.9|0
1650522420000|2022-04-21 06:27:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|2
1650522430000|2022-04-21 06:27:10|1087.7|1086.2|1087.4|1085.9|1087.7|1086.2|1087.4|1085.9|0
1650522460000|2022-04-21 06:27:40|1087|1086.4|1087.5|1086|1087.5|1086.4|1087|1086|0
1650522480000|2022-04-21 06:28:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650522510000|2022-04-21 06:28:30|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1650522520000|2022-04-21 06:28:40|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1650522560000|2022-04-21 06:29:20|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650522620000|2022-04-21 06:30:20|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1650522660000|2022-04-21 06:31:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650522700000|2022-04-21 06:31:40|1087.7|1086.7|1088.4|1086.9|1088.4|1086.9|1087.7|1086.7|0
1650522710000|2022-04-21 06:31:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1650522720000|2022-04-21 06:32:00|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650522780000|2022-04-21 06:33:00|1088.3|1086.8|1087.9|1086.4|1088.4|1086.9|1087.9|1086.4|0
1650522790000|2022-04-21 06:33:10|1087.8|1086.3|1088|1086.5|1088|1086.5|1087.8|1086.3|0
1650522800000|2022-04-21 06:33:20|1087.8|1086.3|1087.7|1086.2|1088|1086.5|1087.7|1086.2|0
1650522810000|2022-04-21 06:33:30|1087.8|1086.3|1087.8|1086.3|1087.8|1086.5|1087.5|1086.3|0
1650522840000|2022-04-21 06:34:00|1087.4|1086.8|1087.7|1086.2|1087.9|1086.8|1087.4|1086.2|0
1650522850000|2022-04-21 06:34:10|1087.4|1086.4|1087.3|1086.3|1087.4|1086.4|1087.3|1086.3|0
1650522860000|2022-04-21 06:34:20|1087.6|1086.1|1087.9|1086.4|1087.9|1086.4|1087.6|1086.1|0
1650522910000|2022-04-21 06:35:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1650522920000|2022-04-21 06:35:20|1087.8|1086.3|1087.9|1086.4|1087.9|1086.4|1087.8|1086.3|0
1650523020000|2022-04-21 06:37:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1650523060000|2022-04-21 06:37:40|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1650523080000|2022-04-21 06:38:00|1087.2|1086.6|1089.3|1088.3|1089.4|1088.4|1087.2|1086.6|2
1650523100000|2022-04-21 06:38:20|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.7|1088.7|0
1650523120000|2022-04-21 06:38:40|1089.8|1088.8|1090.1|1088.6|1090.1|1088.8|1089.7|1088.6|0
1650523170000|2022-04-21 06:39:30|1090.2|1089.2|1090.6|1089.1|1090.6|1089.2|1090.2|1089.1|0
1650523190000|2022-04-21 06:39:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650523230000|2022-04-21 06:40:30|1090.3|1089.3|1090.1|1089.1|1090.3|1089.3|1090.1|1089.1|0
1650523240000|2022-04-21 06:40:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1650523260000|2022-04-21 06:41:00|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1089.9|1088.4|0
1650523290000|2022-04-21 06:41:30|1089.9|1088.9|1089.8|1088.8|1089.9|1088.9|1089.8|1088.8|0
1650523300000|2022-04-21 06:41:40|1090|1089|1090|1089|1090|1089|1090|1089|0
1650523310000|2022-04-21 06:41:50|1089.9|1088.9|1090|1089|1090|1089|1089.9|1088.9|0
1650523330000|2022-04-21 06:42:10|1090.3|1088.8|1090.4|1088.9|1090.4|1088.9|1090.3|1088.8|0
1650523340000|2022-04-21 06:42:20|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1650523350000|2022-04-21 06:42:30|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650523400000|2022-04-21 06:43:20||1088.9||1088.9||1088.9||1088.9|1
1650523420000|2022-04-21 06:43:40|1090.2|1089.2|1089.7|1089.1|1090.2|1089.2|1089.7|1089|0
1650523440000|2022-04-21 06:44:00|1089.5|1088|1089.6|1089|1090.2|1089|1089.5|1088|2
1650523450000|2022-04-21 06:44:10|1089.4|1088.8|1090.3|1088.8|1090.3|1088.9|1089.4|1088.4|0
1650523480000|2022-04-21 06:44:40|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1650523500000|2022-04-21 06:45:00|1090|1089.4|1090.5|1089.5|1090.5|1089.5|1090|1089.4|1
1650523510000|2022-04-21 06:45:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1650523520000|2022-04-21 06:45:20|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1650523560000|2022-04-21 06:46:00|1090.8|1089.8|1091.3|1089.8|1091.3|1089.8|1090.8|1089.8|0
1650523570000|2022-04-21 06:46:10|1090.8|1089.7|1090.9|1089.4|1090.9|1089.7|1090.5|1089.4|1
1650523620000|2022-04-21 06:47:00|1090.4|1089.8|1090.3|1089.3|1090.4|1089.8|1090.3|1089.3|0
1650523640000|2022-04-21 06:47:20|1089.9|1089|1090|1089|1090|1089|1089.9|1089|0
1650523650000|2022-04-21 06:47:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1650523660000|2022-04-21 06:47:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650523680000|2022-04-21 06:48:00|1089|1088|1089|1088.4|1089.4|1088.4|1089|1087.8|1
1650523720000|2022-04-21 06:48:40||1088||1088||1088||1088|0
1650523740000|2022-04-21 06:49:00|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1089.2|1087.7|1
1650523750000|2022-04-21 06:49:10|1089.2|1087.7|1088.8|1087.8|1089.2|1087.8|1088.8|1087.7|0
1650523760000|2022-04-21 06:49:20|1088.5|1087.9|1089.2|1087.7|1089.2|1087.9|1088.5|1087.4|0
1650523780000|2022-04-21 06:49:40|1088.8|1087.8|1089|1087.5|1089.2|1087.8|1088.8|1087.5|0
1650523810000|2022-04-21 06:50:10|1089.1|1087.6|1089.4|1087.9|1089.4|1087.9|1089.1|1087.6|0
1650523820000|2022-04-21 06:50:20|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.2|1087.7|0
1650523830000|2022-04-21 06:50:30|1089.2|1088.2|1089.3|1088.3|1089.5|1088.3|1089.2|1088|0
1650523840000|2022-04-21 06:50:40|1089.4|1088.4|1089.7|1088.2|1089.7|1088.4|1089.4|1088.2|0
1650523850000|2022-04-21 06:50:50|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1650523880000|2022-04-21 06:51:20|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1650523890000|2022-04-21 06:51:30|1089.1|1088.5|1089.7|1088.2|1089.7|1088.5|1089.1|1088.2|0
1650523910000|2022-04-21 06:51:50|1089.6|1088.1|1089|1088|1089.7|1088.2|1089|1088|4
1650523920000|2022-04-21 06:52:00|1089.3|1087.8|1089.3|1088.3|1089.4|1088.3|1089.3|1087.8|0
1650523930000|2022-04-21 06:52:10|1089.4|1087.9|1089.7|1088.2|1089.7|1088.2|1089.4|1087.9|0
1650523950000|2022-04-21 06:52:30|1089.5|1088|1089.7|1088.2|1089.7|1088.5|1089.1|1088|0
1650523960000|2022-04-21 06:52:40|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1650523970000|2022-04-21 06:52:50|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1650524010000|2022-04-21 06:53:30|1089.9|1088.9|1090|1089|1090|1089|1089.9|1088.9|0
1650524020000|2022-04-21 06:53:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1650524030000|2022-04-21 06:53:50|1090.1|1088.6|1089.7|1089.1|1090.2|1089.1|1089.7|1088.6|0
1650524040000|2022-04-21 06:54:00|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1650524080000|2022-04-21 06:54:40|1089.7|1088.7|1090|1088.5|1090|1088.7|1089.7|1088.4|0
1650524100000|2022-04-21 06:55:00|1089.9|1088.4|1090|1088.5|1090|1088.6|1089.2|1088.4|0
1650524110000|2022-04-21 06:55:10|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1650524150000|2022-04-21 06:55:50|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1650524160000|2022-04-21 06:56:00|1089.7|1089.1|1090.1|1089.1|1090.1|1089.1|1089.7|1089.1|0
1650524170000|2022-04-21 06:56:10|1090.3|1089.3|1091.2|1089.7|1091.2|1090|1090.3|1089.3|0
1650524180000|2022-04-21 06:56:20|1090.8|1089.3|1091.2|1089.7|1091.2|1089.7|1090.8|1089.3|0
1650524210000|2022-04-21 06:56:50|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1650524220000|2022-04-21 06:57:00|1091|1090|1091.7|1090.2|1091.7|1090.2|1091|1090|0
1650524230000|2022-04-21 06:57:10|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1650524250000|2022-04-21 06:57:30|1091.2|1090.9|1091.6|1090.1|1091.6|1090.9|1091.2|1090.1|0
1650524260000|2022-04-21 06:57:40|1090.7|1090|1091|1090|1091|1090|1090.7|1090|4
1650524280000|2022-04-21 06:58:00|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1650524290000|2022-04-21 06:58:10|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1650524300000|2022-04-21 06:58:20|1091.6|1090.1|1091.7|1090.2|1091.7|1090.2|1091.6|1090.1|3
1650524310000|2022-04-21 06:58:30|1091.2|1089.9|1091.8|1090.3|1091.8|1090.3|1091.2|1089.9|0
1650524320000|2022-04-21 06:58:40|||||||||1
1650524410000|2022-04-21 07:00:10|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1650524420000|2022-04-21 07:00:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650524430000|2022-04-21 07:00:30|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1650524440000|2022-04-21 07:00:40|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650524450000|2022-04-21 07:00:50|1091.1|1089.6|1090.7|1089.2|1091.2|1089.7|1090.7|1089.2|0
1650524460000|2022-04-21 07:01:00|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650524480000|2022-04-21 07:01:20|1090.3|1088.8|1090.6|1089.1|1090.6|1089.1|1090.3|1088.8|0
1650524490000|2022-04-21 07:01:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650524520000|2022-04-21 07:02:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650524530000|2022-04-21 07:02:10|1090.1|1089.5|1090.6|1089.1|1090.6|1089.5|1090.1|1089|0
1650524550000|2022-04-21 07:02:30|1090.5|1089|1090.4|1088.9|1090.5|1089|1090.4|1088.9|0
1650524560000|2022-04-21 07:02:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650524580000|2022-04-21 07:03:00|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.6|1089.1|0
1650524590000|2022-04-21 07:03:10|1090.8|1089.3|1091|1089.5|1091.2|1089.7|1090.8|1089.3|0
1650524600000|2022-04-21 07:03:20|1091.3|1089.8|1091.2|1089.7|1091.3|1089.8|1091.2|1089.7|0
1650524610000|2022-04-21 07:03:30|1090.9|1089.9|1090.9|1089.4|1090.9|1089.9|1090.9|1089.4|0
1650524620000|2022-04-21 07:03:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650524640000|2022-04-21 07:04:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650524650000|2022-04-21 07:04:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650524670000|2022-04-21 07:04:30|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650524700000|2022-04-21 07:05:00|1090.2|1089.2|1089.8|1088.3|1090.2|1089.2|1089.8|1088.3|0
1650524710000|2022-04-21 07:05:10|1089.5|1088.5|1089.8|1088.3|1089.8|1088.5|1089.5|1088.3|0
1650524730000|2022-04-21 07:05:30|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1650524760000|2022-04-21 07:06:00|1090|1088.5|1090.2|1088.7|1090.2|1088.7|1090|1088.5|0
1650524770000|2022-04-21 07:06:10|1089.9|1088.9|1090.5|1089.5|1090.5|1089.6|1089.9|1088.9|1
1650524820000|2022-04-21 07:07:00|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1
1650524830000|2022-04-21 07:07:10|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650524840000|2022-04-21 07:07:20|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650524850000|2022-04-21 07:07:30|1090.5|1089.5|1090.2|1088.7|1090.5|1089.5|1090.2|1088.7|1
1650524860000|2022-04-21 07:07:40|1090.1|1088.6|1089.7|1088.2|1090.1|1088.6|1089.7|1088.2|0
1650524870000|2022-04-21 07:07:50|1089.6|1088.1|1089.4|1087.9|1089.6|1088.3|1089.3|1087.9|0
1650524880000|2022-04-21 07:08:00|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1650524900000|2022-04-21 07:08:20|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|0
1650524930000|2022-04-21 07:08:50|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1650524940000|2022-04-21 07:09:00|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1650524950000|2022-04-21 07:09:10|1089.6|1088.1|1090.3|1088.8|1090.3|1088.8|1089.6|1088.1|0
1650524960000|2022-04-21 07:09:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1650524980000|2022-04-21 07:09:40|1090.7|1089.5|1090.6|1089.1|1090.7|1089.5|1090.6|1089.1|1
1650525010000|2022-04-21 07:10:10|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1650525050000|2022-04-21 07:10:50|1089.9|1088.4|1089.2|1087.7|1089.9|1088.4|1089.2|1087.7|0
1650525060000|2022-04-21 07:11:00|1089.1|1087.6|1088.9|1087.4|1089.1|1087.6|1088.9|1087.4|0
1650525080000|2022-04-21 07:11:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650525100000|2022-04-21 07:11:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1650525120000|2022-04-21 07:12:00|1089.3|1087.8|1089.2|1087.7|1089.4|1087.9|1089.2|1087.7|0
1650525130000|2022-04-21 07:12:10|1089.5|1088.5|1089.7|1088.2|1089.7|1088.5|1089.5|1088.2|0
1650525160000|2022-04-21 07:12:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.7|1089.5|1088.3|0
1650525170000|2022-04-21 07:12:50|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1650525180000|2022-04-21 07:13:00|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1650525190000|2022-04-21 07:13:10|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1650525200000|2022-04-21 07:13:20|1089.4|1087.9|1089.6|1088.1|1089.6|1088.1|1089.4|1087.9|0
1650525210000|2022-04-21 07:13:30|1089.9|1088.4|1089.8|1088.3|1089.9|1088.4|1089.8|1088.3|0
1650525230000|2022-04-21 07:13:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1650525240000|2022-04-21 07:14:00|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650525260000|2022-04-21 07:14:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.8|1089.8|1088.6|0
1650525290000|2022-04-21 07:14:50|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|0
1650525340000|2022-04-21 07:15:40|1089.5|1088.5|1089.9|1088.4|1089.9|1088.5|1089.5|1088.4|0
1650525350000|2022-04-21 07:15:50|1090|1088.5|1090.3|1088.8|1090.3|1088.8|1090|1088.5|0
1650525360000|2022-04-21 07:16:00|1090.2|1088.7|1090.1|1088.6|1090.2|1088.7|1090.1|1088.6|0
1650525430000|2022-04-21 07:17:10|1090.4|1089.4|1090.8|1089.3|1090.8|1089.4|1090.4|1089.3|0
1650525520000|2022-04-21 07:18:40|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1650525610000|2022-04-21 07:20:10|1090.8|1089.3|1090.7|1089.2|1090.8|1089.3|1090.7|1089.2|0
1650525720000|2022-04-21 07:22:00|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1650525730000|2022-04-21 07:22:10|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1650525750000|2022-04-21 07:22:30|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1650525780000|2022-04-21 07:23:00|1092.6|1091.1|1092.3|1091.3|1092.8|1091.3|1092.3|1091.1|0
1650525800000|2022-04-21 07:23:20|1092.2|1091.2|1092.2|1091.2|1092.6|1091.2|1092.2|1091.1|0
1650525810000|2022-04-21 07:23:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650525820000|2022-04-21 07:23:40|1092.6|1091.1|1092.3|1091.3|1092.6|1091.3|1092.3|1091.1|0
1650525840000|2022-04-21 07:24:00|1092.2|1091.2|1092.6|1091.1|1092.6|1091.2|1092.2|1091.1|0
1650525860000|2022-04-21 07:24:20|1092.2|1091.2|1092.6|1091.1|1092.6|1091.2|1092.2|1091|0
1650525870000|2022-04-21 07:24:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1650525880000|2022-04-21 07:24:40|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1650525920000|2022-04-21 07:25:20|1092.4||1092.9||1092.9||1092.4||0
1650525940000|2022-04-21 07:25:40|1092.7|1092.1|1092.7|1091.7|1092.9|1092.1|1092.7|1091.7|0
1650526010000|2022-04-21 07:26:50|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1650526020000|2022-04-21 07:27:00|1092.8|1091.3|1092.6|1091.1|1092.8|1091.6|1092.4|1091.1|3
1650526120000|2022-04-21 07:28:40|||||||||1
1650526130000|2022-04-21 07:28:50|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1650526260000|2022-04-21 07:31:00|1092.4|1091.3|1091.9|1091.3|1092.4|1091.3|1091.9|1091.3|0
1650526280000|2022-04-21 07:31:20|1092|1091|1092|1091|1092|1091|1092|1091|0
1650526310000|2022-04-21 07:31:50|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1650526320000|2022-04-21 07:32:00|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1650526330000|2022-04-21 07:32:10|1091.7|1090.2|1091.2|1089.7|1091.7|1090.2|1090.8|1089.6|2
1650526340000|2022-04-21 07:32:20|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1650526380000|2022-04-21 07:33:00|1090.5|1089.5|1090.6|1089.6|1090.8|1089.8|1090.5|1089.5|0
1650526390000|2022-04-21 07:33:10|1090.5|1089.5|1090.6|1089.1|1090.7|1089.6|1090.2|1089.1|0
1650526430000|2022-04-21 07:33:50|1090.3|1089.3|1089.6|1088.1|1090.3|1089.3|1089.6|1088.1|2
1650526450000|2022-04-21 07:34:10|1089.4|1087.9|1090.1|1088.6|1090.1|1088.6|1089.4|1087.9|0
1650526470000|2022-04-21 07:34:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1650526480000|2022-04-21 07:34:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650526510000|2022-04-21 07:35:10|1090.1|1089.1|1089.8|1088.3|1090.1|1089.1|1089.8|1088.3|0
1650526540000|2022-04-21 07:35:40|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1
1650526550000|2022-04-21 07:35:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650526590000|2022-04-21 07:36:30|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1650526620000|2022-04-21 07:37:00|1088.6|1087.1|1088.3|1086.8|1088.6|1087.3|1088.2|1086.7|1
1650526670000|2022-04-21 07:37:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650526680000|2022-04-21 07:38:00|1088.1|1086.6|1088.2|1086.7|1088.2|1086.7|1088.1|1086.6|0
1650526730000|2022-04-21 07:38:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1650526760000|2022-04-21 07:39:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1650526810000|2022-04-21 07:40:10|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1650526920000|2022-04-21 07:42:00|1088|1086.5|1087.9|1086.4|1088|1086.5|1087.9|1086.4|0
1650526930000|2022-04-21 07:42:10|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1650526940000|2022-04-21 07:42:20|1087.9|1086.4|1087.7|1086.7|1087.9|1086.7|1087.7|1086.4|0
1650526950000|2022-04-21 07:42:30|1087.9|1086.4|1087.7|1086.7|1087.9|1086.7|1087.7|1086.4|0
1650526960000|2022-04-21 07:42:40|1087.8|1086.8|1088|1086.5|1088.1|1086.8|1087.8|1086.5|0
1650526970000|2022-04-21 07:42:50|1087.9|1086.4|1087.8|1086.3|1087.9|1086.4|1087.8|1086.3|0
1650527020000|2022-04-21 07:43:40|1087.5|1086.5|1087.3|1086.3|1087.5|1086.5|1087.3|1086.3|0
1650527040000|2022-04-21 07:44:00|1087.7|1086.7|1088.1|1086.6|1088.2|1086.7|1087.7|1086.6|0
1650527060000|2022-04-21 07:44:20|1088.3|1086.8|1088.2|1086.7|1088.3|1086.8|1088.2|1086.7|0
1650527080000|2022-04-21 07:44:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1650527140000|2022-04-21 07:45:40|1088|1087|1088|1087|1088|1087|1088|1087|0
1650527180000|2022-04-21 07:46:20|1087.6|1086.3|1087.7|1086.2|1087.8|1086.3|1087.6|1086.2|1
1650527210000|2022-04-21 07:46:50|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|3
1650527220000|2022-04-21 07:47:00|1087|1085.5|1086.3|1085.3|1087|1085.7|1086.3|1085|3
1650527230000|2022-04-21 07:47:10|1086.7|1085.2|1086.1|1085.1|1086.7|1085.2|1086.1|1084.8|0
1650527250000|2022-04-21 07:47:30|1086.3|1085.3|1086.2|1084.7|1086.3|1085.3|1086.2|1084.7|0
1650527260000|2022-04-21 07:47:40|1086.1|1084.6|1085.8|1084.8|1086.1|1084.8|1085.8|1084.6|0
1650527270000|2022-04-21 07:47:50|1085.7|1085.1|1086.3|1084.8|1086.4|1085.1|1085.7|1084.8|1
1650527280000|2022-04-21 07:48:00|1085.3|1083.8|1084.8|1084.2|1085.3|1084.2|1084.8|1083.8|3
1650527290000|2022-04-21 07:48:10|1085.4|1084.4|1085.7|1084.2|1085.7|1084.4|1085.4|1084.2|2
1650527300000|2022-04-21 07:48:20|1085|1084|1085|1084|1085|1084|1085|1084|1
1650527340000|2022-04-21 07:49:00|1085.2|1084.2|1084.8|1084.2|1085.2|1084.2|1084.8|1084.2|1
1650527350000|2022-04-21 07:49:10|1085|1084.4|1085.3|1084.3|1085.4|1084.4|1085|1084.3|2
1650527370000|2022-04-21 07:49:30|1085.2|1084.2|1085.4|1083.9|1085.4|1084.2|1085.2|1083.9|1
1650527380000|2022-04-21 07:49:40||1084.4||1084.4||1084.4||1084.4|0
1650527390000|2022-04-21 07:49:50|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|1
1650527410000|2022-04-21 07:50:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1650527420000|2022-04-21 07:50:20|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|2
1650527440000|2022-04-21 07:50:40|1085.9|1084.9|1085.9|1084.4|1085.9|1084.9|1085.9|1084.4|1
1650527470000|2022-04-21 07:51:10|1086|1084.5|1086.4|1084.9|1086.4|1085.1|1085.7|1084.5|1
1650527490000|2022-04-21 07:51:30|1086|1084.5|1085.8|1084.8|1086|1084.8|1085.8|1084.5|1
1650527520000|2022-04-21 07:52:00|1086.8|1085.3|1086.7|1085.2|1086.8|1085.4|1086.4|1085.2|1
1650527530000|2022-04-21 07:52:10|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1650527540000|2022-04-21 07:52:20|1085.9|1085.3|1086.1|1085.1|1086.1|1085.3|1085.9|1085.1|0
1650527550000|2022-04-21 07:52:30|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1650527580000|2022-04-21 07:53:00|1085.8|1084.8|1085.7|1085.1|1085.9|1085.1|1085.7|1084.8|0
1650527600000|2022-04-21 07:53:20|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1650527610000|2022-04-21 07:53:30|1085.2|1084.6|1085.3|1084.3|1085.4|1084.6|1085.2|1084.3|0
1650527620000|2022-04-21 07:53:40|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|0
1650527630000|2022-04-21 07:53:50|1085.3|1084.7|1085.4|1084.4|1085.4|1084.7|1085.3|1084.4|0
1650527670000|2022-04-21 07:54:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1650527680000|2022-04-21 07:54:40|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1650527690000|2022-04-21 07:54:50|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1
1650527760000|2022-04-21 07:56:00|1085.2|1084.6|1086.4|1084.9|1086.4|1084.9|1085.2|1084.6|1
1650527780000|2022-04-21 07:56:20|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1650527810000|2022-04-21 07:56:50|1086.4|1084.9|1086.4|1085.4|1086.4|1085.4|1086.4|1084.9|0
1650527830000|2022-04-21 07:57:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1650527900000|2022-04-21 07:58:20|1086.6||1086.6||1086.6||1086.6||1
1650527930000|2022-04-21 07:58:50|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1
1650527980000|2022-04-21 07:59:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650527990000|2022-04-21 07:59:50|1087.1|1086.1|1087.6|1086.6|1087.7|1086.7|1086.9|1086.1|2
1650528000000|2022-04-21 08:00:00|1087.3|1086.7|1088.2|1087.2|1088.2|1087.5|1087.2|1086.6|17
1650528010000|2022-04-21 08:00:10|1088.3|1086.8|1087.7|1086.7|1088.3|1086.8|1087.6|1086.6|1
1650528020000|2022-04-21 08:00:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1650528030000|2022-04-21 08:00:30|1087.5|1086.9|1087.2|1086.2|1087.5|1086.9|1087.2|1086.2|0
1650528040000|2022-04-21 08:00:40|1086.8|1085.9|1087.3|1086.7|1087.4|1086.7|1086.8|1085.9|2
1650528070000|2022-04-21 08:01:10|1087.8|1086.8|1088.2|1086.7|1088.2|1086.8|1087.8|1086.7|2
1650528090000|2022-04-21 08:01:30|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1650528120000|2022-04-21 08:02:00|1088|1086.5|1087.7|1086.7|1088|1086.7|1087.6|1086.5|0
1650528130000|2022-04-21 08:02:10|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1650528170000|2022-04-21 08:02:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650528180000|2022-04-21 08:03:00|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1650528240000|2022-04-21 08:04:00|1088.1|1086.6|1088.6|1087.1|1088.6|1087.1|1088.1|1086.6|1
1650528250000|2022-04-21 08:04:10|1088.3|1087.3|1088.3|1086.8|1088.3|1087.3|1088.3|1086.8|0
1650528330000|2022-04-21 08:05:30|1088.2|1086.7|1087.7|1086.7|1088.2|1086.9|1087.7|1086.7|0
1650528350000|2022-04-21 08:05:50||1086.2||1086.2||1086.2||1086.2|0
1650528360000|2022-04-21 08:06:00|1087.4|1086.4|1087.3|1086.3|1087.4|1086.5|1087.1|1085.9|2
1650528370000|2022-04-21 08:06:10|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1650528380000|2022-04-21 08:06:20|1086.9|1086.3|1087.4|1085.9|1087.4|1086.3|1086.9|1085.9|0
1650528390000|2022-04-21 08:06:30|1087.2|1086.2|1087.4|1085.9|1087.4|1086.2|1087.2|1085.9|0
1650528580000|2022-04-21 08:09:40|1087|1086.4|1088.1|1086.6|1088.1|1087.1|1087|1086.4|1
1650528590000|2022-04-21 08:09:50|1087.6|1086.1|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|0
1650528600000|2022-04-21 08:10:00|1087.6|1086.1|1088.6|1087.1|1088.6|1087.1|1087.6|1086.1|0
1650528750000|2022-04-21 08:12:30|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650528770000|2022-04-21 08:12:50|1088.3|1087.3|1088.4|1086.9|1088.5|1087.3|1088.3|1086.9|0
1650528840000|2022-04-21 08:14:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1650528850000|2022-04-21 08:14:10|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650528870000|2022-04-21 08:14:30|1088.7|1088.1|1089.8|1088.3|1089.8|1088.3|1088.7|1088.1|12
1650528900000|2022-04-21 08:15:00|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1650528940000|2022-04-21 08:15:40|1089.2|1088.6|1089.7|1088.2|1089.9|1088.6|1089.2|1088.2|0
1650528960000|2022-04-21 08:16:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1650528990000|2022-04-21 08:16:30|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1089.1|1088.1|1
1650529010000|2022-04-21 08:16:50|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|2
1650529020000|2022-04-21 08:17:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1650529040000|2022-04-21 08:17:20|1089.8|1088.3|1089.7|1088.7|1090|1088.7|1089.7|1088.3|0
1650529060000|2022-04-21 08:17:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1650529080000|2022-04-21 08:18:00|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1650529110000|2022-04-21 08:18:30|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1650529140000|2022-04-21 08:19:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1650529160000|2022-04-21 08:19:20|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1650529180000|2022-04-21 08:19:40|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1650529240000|2022-04-21 08:20:40|1089.7|1088.2|1090.4|1088.9|1090.4|1088.9|1089.7|1088.2|0
1650529260000|2022-04-21 08:21:00|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1650529320000|2022-04-21 08:22:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1650529360000|2022-04-21 08:22:40|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1650529380000|2022-04-21 08:23:00|1089.6|1088.6|1089.7|1088.2|1089.8|1088.6|1089.6|1088.2|0
1650529440000|2022-04-21 08:24:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1650529500000|2022-04-21 08:25:00|1089.1|1088.5|1089.1|1088.1|1089.1|1088.5|1089.1|1088.1|1
1650529550000|2022-04-21 08:25:50|||||||||1
1650529560000|2022-04-21 08:26:00|1088.7|1086.9|1088.9|1087.4|1088.9|1087.4|1088.4|1086.9|1
1650529600000|2022-04-21 08:26:40|1088.8|1087.3|1088.6|1087.1|1088.8|1087.3|1088.6|1087.1|0
1650529620000|2022-04-21 08:27:00|1088.4|1086.9|1088.1|1087.1|1088.4|1087.1|1087.9|1086.9|0
1650529630000|2022-04-21 08:27:10|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1
1650529680000|2022-04-21 08:28:00|1088|1087.4|1088.5|1087|1088.5|1087.5|1088|1087|0
1650529690000|2022-04-21 08:28:10|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1650529710000|2022-04-21 08:28:30|1087.4|1085.9|1087.5|1086|1087.7|1086.2|1087.4|1085.9|12
1650529730000|2022-04-21 08:28:50|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1
1650529790000|2022-04-21 08:29:50|1087.4|1085.9|1087.4|1085.9|1087.4|1086.1|1087.1|1085.9|0
1650529800000|2022-04-21 08:30:00|1087.1|1086.1|1087.4|1085.9|1087.4|1086.1|1087.1|1085.9|0
1650529820000|2022-04-21 08:30:20|1087.5|1086|1087.9|1086.4|1087.9|1086.4|1087.5|1086|0
1650529840000|2022-04-21 08:30:40|1087.7|1086.7|1087.7|1086.2|1087.7|1086.7|1087.7|1086.2|0
1650529870000|2022-04-21 08:31:10|1087.9|1086.4|1087.7|1086.2|1087.9|1086.4|1087.7|1086.2|0
1650529890000|2022-04-21 08:31:30|1087.5|1086|1087.4|1085.9|1087.5|1086|1087.4|1085.9|0
1650529920000|2022-04-21 08:32:00|1087.2|1086.2|1087.6|1086.1|1087.6|1086.2|1087.2|1085.9|0
1650529950000|2022-04-21 08:32:30|1087.4|1085.9|1086.7|1085.2|1087.4|1085.9|1086.4|1085.2|0
1650529960000|2022-04-21 08:32:40|1086.9|1085.4|1087|1085.5|1087|1085.5|1086.9|1085.4|4
1650529980000|2022-04-21 08:33:00|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1650530010000|2022-04-21 08:33:30|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1650530020000|2022-04-21 08:33:40|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1650530030000|2022-04-21 08:33:50|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1650530040000|2022-04-21 08:34:00|1086.8|1085.8|1086.7|1086.1|1086.8|1086.2|1086.7|1085.8|0
1650530050000|2022-04-21 08:34:10|1086.9|1085.9|1086.8|1085.8|1086.9|1085.9|1086.8|1085.8|0
1650530100000|2022-04-21 08:35:00|1086.6|1086|1086.8|1085.8|1086.8|1086.2|1086.6|1085.8|0
1650530150000|2022-04-21 08:35:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1650530160000|2022-04-21 08:36:00|1086.7|1086.1|1087.1|1086.1|1088|1086.8|1086.7|1085.8|6
1650530180000|2022-04-21 08:36:20|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1650530220000|2022-04-21 08:37:00|1086.9|1085.9|1086.8|1085.8|1086.9|1085.9|1086.8|1085.8|0
1650530240000|2022-04-21 08:37:20|1086.7|1085.7|1086.7|1085.7|1086.9|1085.8|1086.4|1085.4|20
1650530250000|2022-04-21 08:37:30|1086.6|1086|1086.8|1085.8|1086.8|1086|1086.6|1085.8|0
1650530260000|2022-04-21 08:37:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1650530290000|2022-04-21 08:38:10|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650530310000|2022-04-21 08:38:30|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1650530320000|2022-04-21 08:38:40|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1650530350000|2022-04-21 08:39:10|1087.4|1085.9|1087.6|1086.1|1087.6|1086.1|1087.4|1085.9|0
1650530380000|2022-04-21 08:39:40|1087.7|1086.2|1087.6|1086.6|1087.7|1086.6|1087.6|1086.2|0
1650530400000|2022-04-21 08:40:00|1087.2|1086.2|1087.3|1085.8|1087.4|1086.2|1087.2|1085.8|0
1650530480000|2022-04-21 08:41:20|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650530520000|2022-04-21 08:42:00|1087.1|1086.1|1086.9|1085.9|1087.1|1086.1|1086.9|1085.9|0
1650530570000|2022-04-21 08:42:50|1086.8|1085.8|1086.9|1085.4|1086.9|1085.8|1086.8|1085.4|0
1650530580000|2022-04-21 08:43:00|1086.7|1085.7|1086.6|1085.6|1086.7|1085.7|1086.6|1085.6|0
1650530600000|2022-04-21 08:43:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1650530670000|2022-04-21 08:44:30|1086.8|1086.2|1087.4|1085.9|1087.4|1086.3|1086.8|1085.9|0
1650530680000|2022-04-21 08:44:40|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1650530700000|2022-04-21 08:45:00|1087.4|1085.9|1087.6|1086.1|1087.6|1086.1|1087.4|1085.9|0
1650530720000|2022-04-21 08:45:20|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1650530730000|2022-04-21 08:45:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650530770000|2022-04-21 08:46:10|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1650530780000|2022-04-21 08:46:20|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.7|1085.2|0
1650530790000|2022-04-21 08:46:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1650530800000|2022-04-21 08:46:40|1086.6|1086|1086.9|1085.4|1087.3|1086.2|1086.6|1085.4|0
1650530810000|2022-04-21 08:46:50|1086.6|1086|1086.7|1085.7|1086.8|1086|1086.6|1085.7|0
1650530840000|2022-04-21 08:47:20|1086.6|1085.2|1086.6|1085.6|1086.6|1085.6|1086.6|1085.2|0
1650530850000|2022-04-21 08:47:30|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1650530870000|2022-04-21 08:47:50|1086.8|1085.3|1086.6|1086|1086.8|1086.1|1086.6|1085.2|0
1650530890000|2022-04-21 08:48:10|1086.7|1085.7|1086.6|1085.6|1086.8|1085.7|1086.4|1085.2|0
1650530900000|2022-04-21 08:48:20|1086.7|1085.7|1087.7|1086.2|1087.7|1086.2|1086.6|1085.7|1
1650530910000|2022-04-21 08:48:30|1087.5|1086|1087.3|1085.8|1087.5|1086|1087.3|1085.8|0
1650530920000|2022-04-21 08:48:40|1087.2|1085.7|1087.1|1085.6|1087.2|1085.7|1087.1|1085.6|0
1650530960000|2022-04-21 08:49:20|1086.8|1085.3|1086.7|1085.2|1086.8|1085.3|1086.7|1085.2|0
1650530990000|2022-04-21 08:49:50|1087.5|1086|1087.5|1086|1087.5|1086.3|1087.3|1086|0
1650531000000|2022-04-21 08:50:00|1087.3|1086.3|1087.7|1086.2|1088.1|1086.9|1087.3|1086.2|0
1650531010000|2022-04-21 08:50:10|1087.6|1086.1|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|0
1650531020000|2022-04-21 08:50:20|1087.3|1086.7|1087.7|1086.2|1087.7|1086.7|1087.3|1086.2|0
1650531060000|2022-04-21 08:51:00|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1650531070000|2022-04-21 08:51:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1650531100000|2022-04-21 08:51:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1650531110000|2022-04-21 08:51:50|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1650531120000|2022-04-21 08:52:00|1086.5|1085.9|1086.8|1085.3|1086.9|1085.9|1086.5|1085.2|0
1650531130000|2022-04-21 08:52:10|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1650531190000|2022-04-21 08:53:10|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1650531200000|2022-04-21 08:53:20|1087.2|1085.7|1086.7|1085.2|1087.2|1085.7|1086.2|1085.1|82
1650531210000|2022-04-21 08:53:30|1086.6|1085.1|1086.4|1084.9|1086.6|1085.3|1086.3|1084.8|7
1650531220000|2022-04-21 08:53:40|1086.3|1085.3|1087.1|1086.1|1087.2|1086.2|1086.3|1085|0
1650531230000|2022-04-21 08:53:50|1086.9|1085.9|1087.3|1085.8|1087.3|1086.2|1086.9|1085.6|0
1650531250000|2022-04-21 08:54:10|1087.9|1086.3|1087.8|1086.8|1087.9|1086.8|1087.8|1086.3|0
1650531260000|2022-04-21 08:54:20|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1650531270000|2022-04-21 08:54:30|1087.6|1087|1087.4|1085.9|1087.9|1087|1087.4|1085.9|0
1650531280000|2022-04-21 08:54:40|1087.6|1086.1|1087.5|1086.9|1087.6|1087|1087.5|1086.1|0
1650531290000|2022-04-21 08:54:50|1087.7|1086.7|1087.8|1086.3|1087.8|1086.7|1087.7|1086.3|0
1650531300000|2022-04-21 08:55:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650531330000|2022-04-21 08:55:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650531340000|2022-04-21 08:55:40|1087.2|1086.2|1087.4|1085.9|1087.4|1086.2|1087.2|1085.9|0
1650531360000|2022-04-21 08:56:00|1087.2|1086.2|1087.1|1086.1|1087.5|1086.2|1087.1|1086|0
1650531380000|2022-04-21 08:56:20|1087.2|1086.2|1087.4|1086.4|1087.4|1086.4|1087.2|1086.2|0
1650531400000|2022-04-21 08:56:40|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1650531410000|2022-04-21 08:56:50|1087.4|1086.8|1087.4|1086.4|1087.4|1086.8|1087.4|1086.4|0
1650531420000|2022-04-21 08:57:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1650531430000|2022-04-21 08:57:10|1087.4|1086.8|1087.3|1086.3|1087.6|1086.8|1087.1|1086.3|0
1650531470000|2022-04-21 08:57:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1650531500000|2022-04-21 08:58:20|1087.3|1086.7|1088.9|1087.4|1089.1|1088.2|1087.3|1086.7|2
1650531510000|2022-04-21 08:58:30|1088.8|1087.3|1089.2|1088.2|1089.8|1088.4|1088.7|1087.3|0
1650531520000|2022-04-21 08:58:40|1089.3|1088.3|1088.4|1087.8|1089.3|1088.3|1088.4|1087.7|1
1650531530000|2022-04-21 08:58:50|1088.5|1087.9|1089.2|1087.7|1089.3|1088|1088.5|1087.7|1
1650531540000|2022-04-21 08:59:00|1088.7||1088.7||1088.7||1088.7||0
1650531560000|2022-04-21 08:59:20|1089|1087.5|1089.5|1088.5|1089.5|1088.5|1089|1087.5|0
1650531570000|2022-04-21 08:59:30|||||||||1
1650531580000|2022-04-21 08:59:40|1089.7|1088.2|1090.6|1089.1|1090.6|1089.1|1089.7|1088.2|3
1650531600000|2022-04-21 09:00:00|1090.5|1089|1090.1|1088.6|1090.5|1089|1090|1088.5|1
1650531650000|2022-04-21 09:00:50||1089.1||1089.1||1089.1||1089.1|0
1650531660000|2022-04-21 09:01:00|1089.6|1089|1089.6|1088.6|1089.8|1089|1089.6|1088.6|1
1650531680000|2022-04-21 09:01:20|1089.7|1088.7|1089.5|1088.5|1089.7|1088.7|1089.5|1088.5|0
1650531690000|2022-04-21 09:01:30|1089.1|1088.1|1089.1|1087.6|1089.1|1088.1|1089|1087.5|1
1650531700000|2022-04-21 09:01:40|1089|1087.5|1088.8|1087.8|1089|1087.8|1088.7|1087.5|0
1650531710000|2022-04-21 09:01:50|1088.5|1087.9|1088.6|1087.6|1088.6|1087.9|1088.5|1087.6|0
1650531740000|2022-04-21 09:02:20|1088.8|1087.3|1088.7|1087.2|1088.8|1087.3|1088.3|1087.2|0
1650531760000|2022-04-21 09:02:40|1088.4|1086.9|1088.3|1086.8|1088.4|1086.9|1088.3|1086.8|0
1650531770000|2022-04-21 09:02:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650531780000|2022-04-21 09:03:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1650531810000|2022-04-21 09:03:30|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650531820000|2022-04-21 09:03:40|1087.8|1086.8|1087.5|1086|1087.8|1086.8|1087.5|1086|0
1650531840000|2022-04-21 09:04:00|1087.1|1086.1|1087.4|1085.9|1087.4|1086.1|1087.1|1085.9|0
1650531850000|2022-04-21 09:04:10|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1650531860000|2022-04-21 09:04:20|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1650531870000|2022-04-21 09:04:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1650531880000|2022-04-21 09:04:40|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650531890000|2022-04-21 09:04:50|||||||||1
1650531920000|2022-04-21 09:05:20|1088.4|1087.4|1089.2|1087.7|1089.2|1087.7|1088.4|1087.2|1
1650531990000|2022-04-21 09:06:30|1088.7||1088.7||1088.7||1088.7||0
1650532010000|2022-04-21 09:06:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1650532020000|2022-04-21 09:07:00|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1650532060000|2022-04-21 09:07:40|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1650532080000|2022-04-21 09:08:00|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650532180000|2022-04-21 09:09:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1650532200000|2022-04-21 09:10:00|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1650532330000|2022-04-21 09:12:10|1089.1|1088.1|1088.8|1087.3|1089.1|1088.1|1088.8|1087.3|0
1650532340000|2022-04-21 09:12:20|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650532350000|2022-04-21 09:12:30|1088.6|1087.1|1088.6|1087.6|1088.6|1087.9|1088.5|1087.1|0
1650532370000|2022-04-21 09:12:50|1089.2|1088.2|1089.8|1088.3|1089.8|1088.3|1089.2|1088|2
1650532380000|2022-04-21 09:13:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1650532400000|2022-04-21 09:13:20|1090|1089|1090|1089|1090|1089|1090|1089|0
1650532450000|2022-04-21 09:14:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1650532460000|2022-04-21 09:14:20|1090|1089|1090|1089|1090|1089|1090|1089|0
1650532470000|2022-04-21 09:14:30|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650532570000|2022-04-21 09:16:10|1090.7|1089.2|1091.2|1089.7|1091.2|1090|1090.4|1089.2|3
1650532580000|2022-04-21 09:16:20|1091|1090|1091|1090|1091|1090|1091|1090|0
1650532590000|2022-04-21 09:16:30|1091.2|1089.7|1090.8|1090.2|1091.2|1090.2|1090.8|1089.7|0
1650532600000|2022-04-21 09:16:40|1090.6|1090|1090.1|1088.6|1090.6|1090|1090.1|1088.6|1
1650532650000|2022-04-21 09:17:30|1090|1089|1089.1|1088.5|1090|1089.2|1089.1|1088.5|1
1650532660000|2022-04-21 09:17:40|1089.6|1088.6|1089.5|1088.5|1089.6|1088.6|1089.5|1088.5|2
1650532670000|2022-04-21 09:17:50|1089.7|1088.2|1090.6|1089.1|1090.6|1089.1|1089.7|1088.2|0
1650532700000|2022-04-21 09:18:20|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|0
1650532720000|2022-04-21 09:18:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650532740000|2022-04-21 09:19:00|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1650532750000|2022-04-21 09:19:10|1090.5|1089.9|1091|1090|1091|1090|1090.5|1089.9|1
1650532780000|2022-04-21 09:19:40|1091.2|1089.7|1091.1|1090.1|1091.5|1090.1|1091.1|1089.7|0
1650532790000|2022-04-21 09:19:50|1091|1090|1091|1089.5|1091|1090|1091|1089.5|1
1650532800000|2022-04-21 09:20:00|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1650532820000|2022-04-21 09:20:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1090.7|1090.1|1
1650532830000|2022-04-21 09:20:30|1090.6|1090|1090.8|1089.8|1090.8|1090|1090.6|1089.8|0
1650532840000|2022-04-21 09:20:40|1090.7|1090.1|1091.1|1089.6|1091.2|1090.1|1090.7|1089.6|0
1650532850000|2022-04-21 09:20:50|1090.8|1089.8|1091.8|1090.3|1091.8|1090.9|1090.8|1089.8|2
1650532860000|2022-04-21 09:21:00|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1650532870000|2022-04-21 09:21:10|1091.5|1090.5|1091.6|1090.6|1091.6|1090.6|1091.5|1090.5|0
1650532910000|2022-04-21 09:21:50|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.5|1091|1
1650532920000|2022-04-21 09:22:00|1092.5|1091|1092.5|1091|1092.6|1091.1|1092.5|1091|0
1650532930000|2022-04-21 09:22:10|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1650532960000|2022-04-21 09:22:40|1092.7|1091.7|1092.2|1091.2|1092.7|1091.7|1092|1090.8|1
1650532970000|2022-04-21 09:22:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1650532990000|2022-04-21 09:23:10|1091.9|1091.3|1091.5|1090.5|1091.9|1091.3|1091.5|1090.5|1
1650533040000|2022-04-21 09:24:00|1091.3|1090.7|1091.4|1090.8|1091.5|1090.8|1091.3|1090.5|0
1650533050000|2022-04-21 09:24:10|1091.1|1090.5|1090.6|1090|1091.1|1090.5|1090.6|1090|1
1650533060000|2022-04-21 09:24:20|1091|1090.2|1090.6|1090|1091|1090.2|1090.6|1090|0
1650533080000|2022-04-21 09:24:40|1090.5|1089.9|1090.6|1089.6|1090.7|1089.9|1090.5|1089.6|2
1650533090000|2022-04-21 09:24:50|1090.2|1089.2|1090.3|1089.3|1090.3|1089.5|1090.1|1089.2|0
1650533100000|2022-04-21 09:25:00|1090.2|1089.2|1090.2|1089.2|1090.2|1089.4|1090|1089.2|0
1650533110000|2022-04-21 09:25:10|1089.9|1089.3|1089.6|1089|1090|1089.3|1089.6|1089|0
1650533120000|2022-04-21 09:25:20|1089.3|1088.6|1089.3|1087.8|1089.3|1088.7|1089.2|1087.7|3
1650533160000|2022-04-21 09:26:00|1090.3|1088.3|1091.2|1089.7|1091.2|1089.7|1090.3|1088.3|0
1650533170000|2022-04-21 09:26:10|1091.3|1089.8|1091.3|1089.8|1091.5|1090|1091.2|1089.7|0
1650533180000|2022-04-21 09:26:20|1091.1|1089.6|1090.7|1089.2|1091.1|1089.6|1090.7|1089.2|0
1650533200000|2022-04-21 09:26:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650533220000|2022-04-21 09:27:00|1091|1089.5|1091.8|1090.3|1091.8|1090.3|1091|1089.5|1
1650533230000|2022-04-21 09:27:10|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1650533250000|2022-04-21 09:27:30|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1650533260000|2022-04-21 09:27:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650533280000|2022-04-21 09:28:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650533420000|2022-04-21 09:30:20|||||||||13
1650533430000|2022-04-21 09:30:30|1090.7|1089.2|1091.2|1089.7|1091.2|1089.7|1090.7|1089.2|0
1650533480000|2022-04-21 09:31:20|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1650533500000|2022-04-21 09:31:40|1091.5|1090.9|1091.7|1090.7|1091.7|1090.9|1091.5|1090.7|0
1650533510000|2022-04-21 09:31:50|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1650533530000|2022-04-21 09:32:10|1091.6|1090.6|1091.5|1090.9|1091.6|1090.9|1091.5|1090.6|0
1650533540000|2022-04-21 09:32:20|1091.6|1091|1094.3|1092.8|1094.5|1093|1091.6|1091|11
1650533550000|2022-04-21 09:32:30|1094.2|1092.7|1094.1|1092.6|1094.2|1092.7|1094.1|1092.6|0
1650533570000|2022-04-21 09:32:50|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1650533580000|2022-04-21 09:33:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1650533600000|2022-04-21 09:33:20|1093.6|1092.1|1093.8|1092.3|1093.8|1092.3|1093.6|1092.1|0
1650533610000|2022-04-21 09:33:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1650533620000|2022-04-21 09:33:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1650533630000|2022-04-21 09:33:50|1094|1092.5|1093.8|1092.3|1094|1092.5|1093.8|1092.3|0
1650533640000|2022-04-21 09:34:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1650533650000|2022-04-21 09:34:10|1093.6|1092.1|1094.1|1092.6|1094.1|1092.6|1093.6|1092.1|1
1650533680000|2022-04-21 09:34:40|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1650533690000|2022-04-21 09:34:50|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1650533720000|2022-04-21 09:35:20|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1650533730000|2022-04-21 09:35:30|1093.7|1092.2|1094.7|1093.2|1094.7|1093.2|1093.7|1092.2|0
1650533740000|2022-04-21 09:35:40|1094.5|1093.5|1094.5|1093.5|1094.5|1093.7|1094.3|1093.4|0
1650533750000|2022-04-21 09:35:50|1094.8|1093.3|1094.7|1093.2|1095.2|1093.7|1094.7|1093.2|0
1650533780000|2022-04-21 09:36:20|1094.6|1093.1|1094.5|1093|1094.6|1093.1|1094.5|1093|2
1650533800000|2022-04-21 09:36:40|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1650533810000|2022-04-21 09:36:50|1094.7|1093.2|1095|1093.5|1095|1093.5|1094.7|1093.2|1
1650533820000|2022-04-21 09:37:00|1095.1|1093.6|1094.7|1093.7|1095.2|1093.7|1094.7|1093.6|0
1650533830000|2022-04-21 09:37:10|1094.6|1093.6|1094.9|1093.4|1094.9|1093.6|1094.6|1093.3|0
1650533840000|2022-04-21 09:37:20|1094.7|1094.1|1095.2|1093.7|1095.2|1094.2|1094.5|1093.4|7
1650533850000|2022-04-21 09:37:30|1095.3|1093.8|1095.4|1093.9|1095.4|1093.9|1095.3|1093.8|0
1650533860000|2022-04-21 09:37:40|1095.3|1093.8|1095.1|1093.6|1095.3|1093.8|1095.1|1093.6|0
1650533870000|2022-04-21 09:37:50|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1650533920000|2022-04-21 09:38:40|1094.8|1094.2|1095.6|1094.1|1095.7|1094.5|1094.8|1094|0
1650533930000|2022-04-21 09:38:50|1095.3|1094.3|1095.6|1094.1|1095.6|1094.3|1095.3|1094.1|0
1650533940000|2022-04-21 09:39:00|1095.3|1093.8|1094.8|1093.3|1095.3|1093.8|1094.8|1093.3|0
1650533950000|2022-04-21 09:39:10|1094.9|1093.4|1095.2|1093.7|1095.2|1093.7|1094.9|1093.4|0
1650533990000|2022-04-21 09:39:50|1095.3|1093.8|1095.8|1094.8|1095.8|1094.9|1095.3|1093.8|1
1650534000000|2022-04-21 09:40:00|1096.1|1095.1|1096.1|1095.1|1096.2|1095.4|1095.9|1095.1|3
1650534040000|2022-04-21 09:40:40|1096.6||1096.6||1096.6||1096.6||2
1650534050000|2022-04-21 09:40:50|1096.5|1095|1095.5|1094|1096.5|1095|1095.2|1094|2
1650534060000|2022-04-21 09:41:00|1095.2|1093.7|1095.3|1093.8|1095.3|1093.8|1095.2|1093.7|0
1650534070000|2022-04-21 09:41:10|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1650534090000|2022-04-21 09:41:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1650534110000|2022-04-21 09:41:50|1094.6|1094|1095.3|1093.8|1095.3|1094|1094.6|1093.8|0
1650534130000|2022-04-21 09:42:10|1095.5|1094|1094.9|1093.4|1095.5|1094.1|1094.7|1093.2|1
1650534140000|2022-04-21 09:42:20|1094.8|1093.3|1094.7|1093.2|1094.8|1093.3|1094.7|1093.2|0
1650534150000|2022-04-21 09:42:30|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1650534170000|2022-04-21 09:42:50|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1650534190000|2022-04-21 09:43:10|1094.7|1093.2|1094.3|1092.8|1094.7|1093.2|1094.3|1092.8|0
1650534210000|2022-04-21 09:43:30|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1650534220000|2022-04-21 09:43:40|1094.1|1092.6|1094.2|1093.2|1094.5|1093.2|1094.1|1092.6|0
1650534270000|2022-04-21 09:44:30|1094.3|1093.7|1094.3|1092.8|1094.3|1093.7|1094.1|1092.8|0
1650534290000|2022-04-21 09:44:50|1094.6|1093.1|1094.6|1093.1|1094.6|1093.3|1094.3|1093.1|0
1650534300000|2022-04-21 09:45:00|1094.3|1093.3|1095.5|1094|1095.5|1094|1094.3|1093.3|1
1650534310000|2022-04-21 09:45:10|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1650534380000|2022-04-21 09:46:20|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|40
1650534420000|2022-04-21 09:47:00|1095.7|1094.2|1095.9|1094.4|1095.9|1094.4|1095.7|1094.2|0
1650534430000|2022-04-21 09:47:10|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650534440000|2022-04-21 09:47:20|1096.1|1094.6|1095.9|1094.9|1096.1|1094.9|1095.9|1094.6|0
1650534450000|2022-04-21 09:47:30|1095.7|1094.7|1095.6|1094.1|1096|1094.7|1095.6|1094.1|0
1650534470000|2022-04-21 09:47:50|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.2|1093.7|0
1650534480000|2022-04-21 09:48:00|1095.6|1094.1|1095.5|1094|1095.6|1094.1|1095.5|1094|0
1650534490000|2022-04-21 09:48:10|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1650534500000|2022-04-21 09:48:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650534520000|2022-04-21 09:48:40|1095.6|1094.1|1095.4|1093.9|1095.6|1094.1|1095.4|1093.9|0
1650534570000|2022-04-21 09:49:30|1095.1|1094.1|1094.7|1093.7|1095.1|1094.1|1094.3|1093.5|2
1650534580000|2022-04-21 09:49:40|1095|1093.5|1094.9|1093.4|1095|1093.5|1094.9|1093.4|0
1650534590000|2022-04-21 09:49:50|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|0
1650534610000|2022-04-21 09:50:10|1094.7|1093.2|1094.5|1093|1094.7|1093.2|1094.5|1093|0
1650534670000|2022-04-21 09:51:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1650534690000|2022-04-21 09:51:30|1094.2|1093.6|1095.5|1094|1095.5|1094|1094.2|1093.5|1
1650534700000|2022-04-21 09:51:40|1095.4|1093.9|1095.1|1093.6|1095.4|1093.9|1095.1|1093.6|0
1650534720000|2022-04-21 09:52:00|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1650534740000|2022-04-21 09:52:20|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1650534750000|2022-04-21 09:52:30|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1650534860000|2022-04-21 09:54:20|1095.4|1093.9|1094.9|1093.4|1095.4|1093.9|1094.9|1093.4|0
1650534900000|2022-04-21 09:55:00|1094.7|1093.2|1095|1093.5|1095|1093.5|1094.7|1093.2|0
1650534910000|2022-04-21 09:55:10|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1650534920000|2022-04-21 09:55:20|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1650534930000|2022-04-21 09:55:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1650534980000|2022-04-21 09:56:20|1095.1|1093.6|1095.2|1093.7|1095.2|1093.7|1095.1|1093.6|0
1650534990000|2022-04-21 09:56:30|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1650535030000|2022-04-21 09:57:10|1095.7|1094.2|1095.4|1094.4|1095.7|1094.5|1095.4|1094.2|0
1650535060000|2022-04-21 09:57:40|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1650535070000|2022-04-21 09:57:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1650535110000|2022-04-21 09:58:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|3
1650535160000|2022-04-21 09:59:20|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1650535170000|2022-04-21 09:59:30|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1650535180000|2022-04-21 09:59:40|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1650535190000|2022-04-21 09:59:50|1095.1|1093.6|1095.4|1093.9|1095.4|1093.9|1095.1|1093.6|0
1650535200000|2022-04-21 10:00:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1650535220000|2022-04-21 10:00:20|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1650535260000|2022-04-21 10:01:00|||||||||1
1650535310000|2022-04-21 10:01:50|1095.2|1093.7|1095.1|1093.6|1095.2|1093.7|1095.1|1093.6|1
1650535320000|2022-04-21 10:02:00|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1
1650535330000|2022-04-21 10:02:10|1094.1|1093.1|1093.5|1092|1094.4|1093.1|1093.5|1092|0
1650535340000|2022-04-21 10:02:20|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1093.1|1091.9|0
1650535350000|2022-04-21 10:02:30|1093.1|1092.1|1093.6|1092.1|1094.1|1092.9|1093.1|1092.1|1
1650535360000|2022-04-21 10:02:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1650535370000|2022-04-21 10:02:50|1094|1092.5|1093.9|1092.4|1094|1092.5|1093.6|1092.1|0
1650535380000|2022-04-21 10:03:00|1093.8|1092.3|1093.6|1092.1|1093.8|1092.3|1093.6|1092.1|0
1650535390000|2022-04-21 10:03:10|1093.1|1092.5|1092.8|1092.2|1093.1|1092.5|1092.8|1092.2|0
1650535400000|2022-04-21 10:03:20|1092.7|1091.7|1092.9|1091.9|1092.9|1091.9|1092.7|1091.7|0
1650535410000|2022-04-21 10:03:30|1092.5|1091.1|1092|1090.5|1092.6|1091.1|1092|1090.5|0
1650535420000|2022-04-21 10:03:40|1092.1|1091.1|1092.5|1091|1092.6|1091.2|1092.1|1090.9|0
1650535430000|2022-04-21 10:03:50|1092.2|1091.2|1092.6|1091.1|1092.7|1091.5|1092.2|1091.1|1
1650535440000|2022-04-21 10:04:00|1092|1091.4|1092.7|1091.2|1092.7|1091.5|1092|1091.2|1
1650535450000|2022-04-21 10:04:10|1092.6|1091.1|1092|1090.5|1092.6|1091.1|1092|1090.5|0
1650535460000|2022-04-21 10:04:20|1091.9|1090.4|1092|1090.5|1092|1090.5|1091.9|1090.4|0
1650535470000|2022-04-21 10:04:30|1092.1|1090.6|1091.9|1090.4|1092.1|1090.6|1091.9|1090.4|0
1650535480000|2022-04-21 10:04:40|1092|1090.5|1092|1090.5|1092|1090.6|1091.5|1090.2|0
1650535490000|2022-04-21 10:04:50|||||||||1
1650535510000|2022-04-21 10:05:10|1091.9|1090.4|1091.6|1090.1|1091.9|1090.4|1091.6|1090.1|0
1650535520000|2022-04-21 10:05:20|1091.8|1090.3|1092.4|1090.9|1092.4|1090.9|1091.8|1090.3|4
1650535530000|2022-04-21 10:05:30|1092.2|1090.7|1092.2|1090.7|1092.4|1090.9|1092.2|1090.7|0
1650535540000|2022-04-21 10:05:40|1092.4|1090.9|1092.5|1091|1092.5|1091|1092.2|1090.7|0
1650535550000|2022-04-21 10:05:50|1092.4|1090.9|1092.6|1091.1|1092.6|1091.1|1092.4|1090.9|0
1650535560000|2022-04-21 10:06:00|1092.5|1091|1092.6|1091.1|1092.6|1091.1|1092.4|1090.9|0
1650535570000|2022-04-21 10:06:10|1092.5|1091|1092.6|1091.1|1092.6|1091.1|1092.5|1091|0
1650535590000|2022-04-21 10:06:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1650535610000|2022-04-21 10:06:50|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1650535630000|2022-04-21 10:07:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1650535650000|2022-04-21 10:07:30|1092.5|1091.5|1092.6|1091.6|1092.7|1091.6|1092.5|1091.2|0
1650535660000|2022-04-21 10:07:40|1093.6|1092.1|1093.7|1092.2|1093.7|1092.2|1093.6|1092.1|0
1650535670000|2022-04-21 10:07:50|1094|1092.5|1094.1|1092.6|1094.1|1092.6|1094|1092.5|0
1650535680000|2022-04-21 10:08:00|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1650535690000|2022-04-21 10:08:10|1094.1|1092.6|1094.2|1092.7|1094.2|1092.7|1094.1|1092.6|0
1650535740000|2022-04-21 10:09:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1650535750000|2022-04-21 10:09:10|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1650535760000|2022-04-21 10:09:20|1094|1093|1094|1093|1094|1093|1094|1093|0
1650535770000|2022-04-21 10:09:30|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1650535780000|2022-04-21 10:09:40|1094.3|1092.8|1094.2|1092.7|1094.3|1092.8|1094.2|1092.7|0
1650535830000|2022-04-21 10:10:30|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|0
1650535850000|2022-04-21 10:10:50|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650535860000|2022-04-21 10:11:00|1093.3|1092.7|1094|1092.5|1094|1092.7|1093|1092.4|0
1650535870000|2022-04-21 10:11:10|1095.2|1093.7|1095.1|1093.6|1095.2|1093.7|1095.1|1093.6|1
1650535880000|2022-04-21 10:11:20|1095.2|1093.7|1095.4|1093.9|1095.4|1094|1095|1093.6|0
1650535900000|2022-04-21 10:11:40|1095.5|1094|1093.7|1092.2|1095.6|1094.2|1093.7|1092.2|0
1650535910000|2022-04-21 10:11:50|1093.8|1092.3|1094.2|1092.7|1094.2|1092.7|1093.7|1092.2|0
1650535930000|2022-04-21 10:12:10|1093|1092.4|1093.4|1091.9|1093.6|1092.4|1093|1091.9|2
1650535960000|2022-04-21 10:12:40|1093.3|1091.8|1093.4|1091.9|1093.4|1091.9|1093.2|1091.7|0
1650535980000|2022-04-21 10:13:00|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1650535990000|2022-04-21 10:13:10|1092.9|1091.9|1092.4|1090.9|1092.9|1091.9|1092.4|1090.9|0
1650536030000|2022-04-21 10:13:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1650536040000|2022-04-21 10:14:00|1092.5|1091|1092.6|1091.1|1092.6|1091.1|1092.5|1091|0
1650536050000|2022-04-21 10:14:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650536070000|2022-04-21 10:14:30|1092.2|1090.7|1092.1|1090.6|1092.2|1090.7|1092.1|1090.6|0
1650536100000|2022-04-21 10:15:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|0
1650536140000|2022-04-21 10:15:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1650536160000|2022-04-21 10:16:00|1091.7|1090.7|1092.6|1091.1|1092.7|1091.2|1091.7|1090.7|2
1650536170000|2022-04-21 10:16:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650536210000|2022-04-21 10:16:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1650536220000|2022-04-21 10:17:00|1092|1090.5|1092.1|1090.6|1092.1|1090.6|1092|1090.5|0
1650536240000|2022-04-21 10:17:20|1091.6|1091|1091.9|1090.4|1091.9|1091|1091.6|1090.4|1
1650536250000|2022-04-21 10:17:30|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|0
1650536260000|2022-04-21 10:17:40|1091.4|1090.4|1091.1|1089.6|1091.4|1090.4|1091.1|1089.6|0
1650536270000|2022-04-21 10:17:50|1090.7|1089.7|1091.2|1089.7|1091.2|1089.7|1090.6|1089.5|0
1650536300000|2022-04-21 10:18:20|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1650536320000|2022-04-21 10:18:40|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650536350000|2022-04-21 10:19:10|1091|1090|1092.4|1090.9|1092.4|1090.9|1091|1090|3
1650536360000|2022-04-21 10:19:20|1092.5|1091|1092.4|1091.8|1092.6|1091.8|1092.4|1091|0
1650536370000|2022-04-21 10:19:30|1092.5|1091.9|1092.6|1091.1|1092.6|1091.9|1092.5|1091.1|1
1650536380000|2022-04-21 10:19:40|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1650536590000|2022-04-21 10:23:10|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1650536600000|2022-04-21 10:23:20|1092.9|1091|1093|1091.5|1093|1091.5|1092.9|1091|0
1650536610000|2022-04-21 10:23:30|1092|1091|1091|1090|1092|1091|1091|1089.9|2
1650536620000|2022-04-21 10:23:40|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1650536660000|2022-04-21 10:24:20|1092.1|1090.6|1092.4|1091.4|1092.4|1091.4|1092.1|1090.6|0
1650536670000|2022-04-21 10:24:30|1091.9|1090.4|1092|1090.5|1092|1090.5|1091.9|1090.4|2
1650536680000|2022-04-21 10:24:40|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1650536690000|2022-04-21 10:24:50|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1650536720000|2022-04-21 10:25:20|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650536740000|2022-04-21 10:25:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1650536760000|2022-04-21 10:26:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1650536770000|2022-04-21 10:26:10|1092.3|1090.8|1092.3|1090.8|1092.6|1091.1|1092.2|1090.7|0
1650536810000|2022-04-21 10:26:50|1092.1|1091.1|1091.9|1090.4|1092.1|1091.1|1091.9|1090.4|0
1650536820000|2022-04-21 10:27:00|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|0
1650536840000|2022-04-21 10:27:20|1092.1|1091.1|1092.6|1091.1|1092.7|1091.2|1092.1|1091.1|0
1650536870000|2022-04-21 10:27:50|1092.1|1090.4|1091.9|1090.4|1092.1|1090.4|1091.9|1090.4|0
1650536880000|2022-04-21 10:28:00|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1650536910000|2022-04-21 10:28:30|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1650536920000|2022-04-21 10:28:40|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650536940000|2022-04-21 10:29:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1650537070000|2022-04-21 10:31:10|1091.6|1090.1|1091.5|1090|1091.6|1090.1|1091.5|1090|1
1650537080000|2022-04-21 10:31:20|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1650537090000|2022-04-21 10:31:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1650537100000|2022-04-21 10:31:40|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.5|1090|0
1650537120000|2022-04-21 10:32:00|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1650537270000|2022-04-21 10:34:30|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1
1650537330000|2022-04-21 10:35:30|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1650537350000|2022-04-21 10:35:50|1092|1090.5|1092.1|1090.6|1092.1|1090.6|1092|1090.5|0
1650537500000|2022-04-21 10:38:20|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1650537510000|2022-04-21 10:38:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1650537530000|2022-04-21 10:38:50|1092.8|1091.3|1092.9|1091.4|1092.9|1091.4|1092.8|1091.3|1
1650537540000|2022-04-21 10:39:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1650537560000|2022-04-21 10:39:20|1092.7|1091.7|1092.5|1091.5|1092.7|1091.7|1092.4|1091.4|0
1650537600000|2022-04-21 10:40:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1650537640000|2022-04-21 10:40:40|1092.1|1091.1|1092.2|1090.7|1092.2|1091.1|1091.7|1090.7|0
1650537680000|2022-04-21 10:41:20|1092.1|1090.6|1092|1090.5|1092.1|1090.6|1092|1090.5|0
1650537690000|2022-04-21 10:41:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1650537700000|2022-04-21 10:41:40|1091.4|1090.8|1091.5|1090.5|1091.5|1090.8|1091|1090|0
1650537720000|2022-04-21 10:42:00|1091.4|1090.4|1091.5|1090.5|1091.5|1090.5|1091.4|1090.4|0
1650537740000|2022-04-21 10:42:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1650537750000|2022-04-21 10:42:30|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1
1650537760000|2022-04-21 10:42:40|1092|1091|1092.2|1090.7|1092.2|1091|1092|1090.7|0
1650537770000|2022-04-21 10:42:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.2|1090.7|0
1650537780000|2022-04-21 10:43:00|1092.2|1091.2|1092.6|1091.1|1092.6|1091.2|1092.2|1091.1|0
1650537840000|2022-04-21 10:44:00|1091.5|1090.9|1091.4|1090.4|1091.5|1090.9|1091.4|1090.4|0
1650537850000|2022-04-21 10:44:10|1091.6|1090.1|1091.5|1090|1091.6|1090.1|1091.5|1090|0
1650537870000|2022-04-21 10:44:30|1091.6|1090.1|1090.6|1089.1|1091.6|1090.5|1090.6|1089.1|0
1650537880000|2022-04-21 10:44:40|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1650537890000|2022-04-21 10:44:50|1089.8|1088.8|1089.5|1088.5|1089.8|1088.8|1089.5|1088.5|1
1650537900000|2022-04-21 10:45:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1650537960000|2022-04-21 10:46:00|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1650537980000|2022-04-21 10:46:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1650537990000|2022-04-21 10:46:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1650538000000|2022-04-21 10:46:40|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|1
1650538010000|2022-04-21 10:46:50|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|6
1650538020000|2022-04-21 10:47:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1650538030000|2022-04-21 10:47:10|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650538040000|2022-04-21 10:47:20|1088.9|1088.3|1089.1|1088.1|1089.7|1088.4|1088.9|1088.1|1
1650538050000|2022-04-21 10:47:30|1089.4|1087.9|1089.6|1088.1|1089.6|1088.1|1089.4|1087.9|0
1650538070000|2022-04-21 10:47:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1650538120000|2022-04-21 10:48:40|1089.4|1088.8|1089.4|1088.8|1089.6|1088.8|1089.4|1088.5|0
1650538130000|2022-04-21 10:48:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1650538160000|2022-04-21 10:49:20|1089.9|1088.4|1090|1088.5|1090|1088.5|1089.9|1088.4|0
1650538180000|2022-04-21 10:49:40|1089.7|1088.7|1090|1088.5|1090|1088.7|1089.7|1088.5|0
1650538190000|2022-04-21 10:49:50|1089.7|1088.7|1090|1088.5|1090|1088.7|1089.7|1088.5|0
1650538200000|2022-04-21 10:50:00|1089.7|1088.7|1089.7|1088.7|1090|1088.7|1089.7|1088.5|0
1650538210000|2022-04-21 10:50:10|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1650538290000|2022-04-21 10:51:30|1089.9|1088.4|1089.5|1088.9|1089.9|1089.2|1089.5|1088.4|0
1650538300000|2022-04-21 10:51:40|1089.9|1089.1|1089.7|1089.1|1089.9|1089.1|1089.7|1089.1|0
1650538360000|2022-04-21 10:52:40|1089.9|1088.9|1089.7|1089.1|1089.9|1089.1|1089.7|1088.9|0
1650538380000|2022-04-21 10:53:00|1089.9|1088.9|1089.7|1089.1|1089.9|1089.1|1089.7|1088.9|0
1650538390000|2022-04-21 10:53:10|1089.9|1088.9|1089.4|1088.8|1089.9|1088.9|1089.4|1088.8|0
1650538400000|2022-04-21 10:53:20|1088.8|1088.2|1089|1087.5|1089|1088.2|1088.8|1087.4|1
1650538480000|2022-04-21 10:54:40|1088.6|1087.6|1088|1087|1088.8|1087.6|1087.8|1087|0
1650538500000|2022-04-21 10:55:00|1088.1|1087.1|1087.6|1086.6|1088.4|1087.1|1087.6|1086.6|1
1650538540000|2022-04-21 10:55:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.6|1087.6|1086.4|3
1650538550000|2022-04-21 10:55:50|1088.1|1086.6|1087.5|1086|1088.1|1086.6|1087.2|1086|1
1650538560000|2022-04-21 10:56:00|1087.2|1086.6|1087.6|1086.1|1087.7|1086.6|1087.2|1086.1|0
1650538570000|2022-04-21 10:56:10|1087.5|1086.5|1087.4|1086.4|1087.7|1086.5|1087.4|1086.2|0
1650538580000|2022-04-21 10:56:20|1087.7|1086.2|1087.6|1086.1|1087.7|1086.2|1087.6|1086.1|0
1650538590000|2022-04-21 10:56:30|1087.5|1086.5|1087.7|1086.2|1087.7|1086.5|1087.5|1086.1|0
1650538610000|2022-04-21 10:56:50|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1650538630000|2022-04-21 10:57:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650538650000|2022-04-21 10:57:30|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1650538660000|2022-04-21 10:57:40|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1650538700000|2022-04-21 10:58:20|1087.1|1086.5|1087.1|1086.1|1087.1|1086.5|1086.9|1086.1|2
1650538740000|2022-04-21 10:59:00|1087.3|1085.8|1086.3|1085.7|1087.3|1085.8|1085.7|1084.9|1
1650538750000|2022-04-21 10:59:10|1086.4|1085.8|1086.4|1085.8|1086.7|1085.8|1086.2|1085.1|0
1650538760000|2022-04-21 10:59:20|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1650538770000|2022-04-21 10:59:30|1087|1086|1087.2|1085.7|1087.2|1086|1087|1085.6|0
1650538780000|2022-04-21 10:59:40|1087.1|1085.6|1087.2|1085.7|1087.2|1085.7|1087.1|1085.6|0
1650538790000|2022-04-21 10:59:50|1087.1|1085.6|1087.5|1086|1087.5|1086|1087|1085.6|0
1650538810000|2022-04-21 11:00:10|1087.4|1085.9|1087|1085.5|1087.4|1085.9|1087|1085.5|0
1650538830000|2022-04-21 11:00:30|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1650538840000|2022-04-21 11:00:40|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1650538900000|2022-04-21 11:01:40|1087.3|1085.8|1087.1|1085.6|1087.3|1085.8|1087.1|1085.6|0
1650538910000|2022-04-21 11:01:50|1087|1085.5|1086.7|1085.7|1087|1085.7|1086.5|1085|0
1650538920000|2022-04-21 11:02:00|1087|1085.5|1086.9|1085.4|1087|1085.5|1086.9|1085.4|0
1650538930000|2022-04-21 11:02:10|1086.6|1085.1|1086.5|1085.5|1086.6|1085.5|1086.4|1085.1|0
1650538950000|2022-04-21 11:02:30|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1650538970000|2022-04-21 11:02:50|1086.6|1085.6|1086.9|1085.4|1086.9|1085.6|1086.6|1085.4|0
1650538980000|2022-04-21 11:03:00|1087.3|1085.8|1087.9|1086.4|1088|1086.5|1087.3|1085.8|0
1650538990000|2022-04-21 11:03:10|1087.6|1086.6|1087.9|1086.4|1087.9|1086.6|1087.6|1086.4|0
1650539000000|2022-04-21 11:03:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1650539200000|2022-04-21 11:06:40|1087.7|1086.7|1087.6|1086.6|1087.7|1086.7|1087.6|1086.6|0
1650539210000|2022-04-21 11:06:50|1087.8|1086.3|1087.5|1086|1087.8|1086.3|1087.5|1086|0
1650539220000|2022-04-21 11:07:00|1088.6|1087.1|1089|1087.5|1089|1087.5|1088.6|1087.1|2
1650539260000|2022-04-21 11:07:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1650539310000|2022-04-21 11:08:30|1089|1087.5|1088.9|1087.9|1089|1087.9|1088.9|1087.5|0
1650539320000|2022-04-21 11:08:40|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1650539340000|2022-04-21 11:09:00|1088.9|1088.3|1089.2|1088.2|1089.2|1088.3|1088.9|1088.2|1
1650539350000|2022-04-21 11:09:10|1089.4|1088.4|1089.7|1088.2|1089.7|1088.4|1089.2|1088.2|0
1650539420000|2022-04-21 11:10:20|1090.4|1088.9|1090.2|1089.2|1090.4|1089.4|1090.1|1088.6|1
1650539430000|2022-04-21 11:10:30|1090|1089.4|1090.5|1089.5|1090.5|1089.5|1090|1089.4|1
1650539450000|2022-04-21 11:10:50|1090.9|1089.9|1090.9|1089.9|1091|1090|1090.9|1089.9|1
1650539460000|2022-04-21 11:11:00|1090.7|1090.1|1090.7|1089.7|1090.7|1090.1|1090.7|1089.7|0
1650539470000|2022-04-21 11:11:10|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|0
1650539480000|2022-04-21 11:11:20|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1650539490000|2022-04-21 11:11:30|1090.7|1089.7|1090.9|1089.4|1090.9|1089.7|1090.7|1089.4|1
1650539530000|2022-04-21 11:12:10|1090.6|1089.6|1090.7|1090.1|1090.9|1090.1|1090.6|1089.6|0
1650539540000|2022-04-21 11:12:20|1090.8|1090.2|1091.9|1090.4|1091.9|1090.5|1090.7|1090.1|0
1650539550000|2022-04-21 11:12:30|1091.6|1090.6|1091.9|1090.4|1091.9|1090.7|1091.6|1090.4|0
1650539570000|2022-04-21 11:12:50|1091.7|1090.2|1091.9|1090.4|1092|1090.7|1091.7|1090.2|0
1650539580000|2022-04-21 11:13:00|1092.1|1090.6|1091.7|1090.7|1092.1|1090.7|1091.7|1090.6|0
1650539600000|2022-04-21 11:13:20|1092|1090.5|1092.1|1090.6|1092.1|1090.6|1092|1090.5|0
1650539610000|2022-04-21 11:13:30|1091.6|1090.1|1091.5|1090|1091.6|1090.1|1091.5|1090|1
1650539660000|2022-04-21 11:14:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1650539690000|2022-04-21 11:14:50|1091|1089.5|1090.9|1089.4|1091|1089.5|1090.9|1089.4|0
1650539710000|2022-04-21 11:15:10|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1650539740000|2022-04-21 11:15:40|1090.7|1089.2|1091.6|1090.1|1091.6|1090.1|1090.7|1089.2|0
1650539760000|2022-04-21 11:16:00|1091.4|1089.9|1091.1|1089.6|1091.4|1089.9|1091.1|1089.6|0
1650539810000|2022-04-21 11:16:50|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650539820000|2022-04-21 11:17:00|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1650539880000|2022-04-21 11:18:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|0
1650539900000|2022-04-21 11:18:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1650539910000|2022-04-21 11:18:30|1090.9|1089.4|1090.6|1089.1|1090.9|1089.4|1089.5|1088.9|0
1650539940000|2022-04-21 11:19:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1650539950000|2022-04-21 11:19:10|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1650540000000|2022-04-21 11:20:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1650540050000|2022-04-21 11:20:50|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650540080000|2022-04-21 11:21:20|1091.5|1090.9|1091.4|1090.8|1091.9|1091.2|1091.4|1090.8|0
1650540110000|2022-04-21 11:21:50|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1650540120000|2022-04-21 11:22:00|1091.6|1090.1|1091.2|1089.7|1091.6|1090.2|1091.2|1089.7|0
1650540130000|2022-04-21 11:22:10|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650540140000|2022-04-21 11:22:20|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1650540160000|2022-04-21 11:22:40|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650540200000|2022-04-21 11:23:20|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1650540300000|2022-04-21 11:25:00|1091.1|1089.7|1091.1|1089.6|1091.1|1089.7|1091.1|1089.6|0
1650540350000|2022-04-21 11:25:50|1091|1089.5|1091.1|1089.6|1091.1|1089.6|1091|1089.5|0
1650540370000|2022-04-21 11:26:10|1091|1089.5|1090.6|1089.6|1091|1089.7|1090.6|1089.5|0
1650540430000|2022-04-21 11:27:10|1090.9|1089.4|1091.1|1089.6|1091.1|1089.6|1090.2|1089|2
1650540480000|2022-04-21 11:28:00|1091|1089.5|1090.9|1089.4|1091|1089.5|1090.9|1089.4|0
1650540490000|2022-04-21 11:28:10|1091.4|1089.9|1091.5|1090|1091.5|1090|1091.4|1089.9|0
1650540520000|2022-04-21 11:28:40|1090.8|1090.2|1090.7|1089.2|1090.8|1090.2|1090.7|1089.2|2
1650540530000|2022-04-21 11:28:50|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.9|1089.4|0
1650540540000|2022-04-21 11:29:00|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1650540550000|2022-04-21 11:29:10|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1650540600000|2022-04-21 11:30:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1650540610000|2022-04-21 11:30:10|1091.2|1090.2|1091.7|1090.2|1091.7|1090.2|1091.2|1090.2|0
1650540630000|2022-04-21 11:30:30|1091.5|1090.5|1092.6|1091.1|1092.6|1091.1|1091.5|1090.5|0
1650540660000|2022-04-21 11:31:00|1092.5|1091|1091.9|1090.4|1092.5|1091|1091.9|1090.4|0
1650540670000|2022-04-21 11:31:10|1092|1090.5|1092.1|1090.6|1092.2|1090.7|1092|1090.5|0
1650540760000|2022-04-21 11:32:40|1092.2|1090.7|1092.4|1090.9|1092.4|1090.9|1092.2|1090.7|0
1650540770000|2022-04-21 11:32:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650540790000|2022-04-21 11:33:10|1092.4|1091.4|1092.4|1090.9|1092.6|1091.4|1092.2|1090.7|0
1650540800000|2022-04-21 11:33:20|1091.7|1091.1|1092.6|1091.1|1092.6|1091.1|1091.7|1091.1|1
1650540930000|2022-04-21 11:35:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650541020000|2022-04-21 11:37:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1650541030000|2022-04-21 11:37:10|||||||||1
1650541090000|2022-04-21 11:38:10|1091.8|1091.2|1091.9|1090.4|1091.9|1091.2|1091.5|1090.4|1
1650541290000|2022-04-21 11:41:30|1091.7|1090.2|1091.2|1089.7|1091.7|1090.4|1091|1089.7|0
1650541310000|2022-04-21 11:41:50|1091|1090|1091|1090|1091|1090|1091|1090|0
1650541320000|2022-04-21 11:42:00|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1650541330000|2022-04-21 11:42:10|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1
1650541340000|2022-04-21 11:42:20|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.5|1089|1
1650541350000|2022-04-21 11:42:30|1090.2|1089|1090.5|1089|1090.5|1089|1090.2|1089|0
1650541360000|2022-04-21 11:42:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1650541380000|2022-04-21 11:43:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1650541390000|2022-04-21 11:43:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1650541400000|2022-04-21 11:43:20|1090.5|1089.9|1090.4|1088.9|1090.5|1089.9|1090.4|1088.9|3
1650541450000|2022-04-21 11:44:10|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1650541480000|2022-04-21 11:44:40|1090|1088.5|1090.1|1088.6|1090.1|1088.6|1090|1088.5|0
1650541530000|2022-04-21 11:45:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1650541540000|2022-04-21 11:45:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1
1650541570000|2022-04-21 11:46:10|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1650541580000|2022-04-21 11:46:20|1090.4|1089.4|1090.2|1089.2|1090.4|1089.4|1090.2|1089.2|0
1650541590000|2022-04-21 11:46:30|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650541610000|2022-04-21 11:46:50|1090.5|1089|1090.4|1088.9|1090.5|1089|1090.4|1088.9|0
1650541620000|2022-04-21 11:47:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650541630000|2022-04-21 11:47:10|1090|1089.4|1090.4|1088.9|1090.5|1089.4|1090|1088.9|0
1650541650000|2022-04-21 11:47:30|1090.3|1088.8|1090.2|1088.7|1090.3|1088.8|1090.2|1088.7|0
1650541660000|2022-04-21 11:47:40|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|0
1650541670000|2022-04-21 11:47:50|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|0
1650541680000|2022-04-21 11:48:00|1090.3|1088.8|1090.4|1088.9|1090.4|1088.9|1090.3|1088.8|70
1650541690000|2022-04-21 11:48:10|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1
1650541740000|2022-04-21 11:49:00|1090.4|1089.4|1090.6|1089.6|1090.7|1089.7|1090.4|1089.4|0
1650541770000|2022-04-21 11:49:30|1090.5|1089.5|1090.4|1089.4|1090.5|1089.5|1090.4|1089.4|0
1650541800000|2022-04-21 11:50:00|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.6|1089.1|0
1650541860000|2022-04-21 11:51:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650541870000|2022-04-21 11:51:10|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1650541880000|2022-04-21 11:51:20|1089.7|1088.2|1089.6|1088.1|1089.7|1088.2|1089.6|1088.1|0
1650541890000|2022-04-21 11:51:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650541920000|2022-04-21 11:52:00|1089.1|1088.1|1089|1087.5|1089.1|1088.2|1088.8|1087.5|0
1650542030000|2022-04-21 11:53:50|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650542050000|2022-04-21 11:54:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1650542150000|2022-04-21 11:55:50|1088.5|1087.5|1089.2|1087.7|1089.2|1087.7|1088.5|1087.5|0
1650542220000|2022-04-21 11:57:00|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|0
1650542230000|2022-04-21 11:57:10|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1650542300000|2022-04-21 11:58:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1650542310000|2022-04-21 11:58:30|1089.4|1087.9|1089|1088|1089.4|1088|1089|1087.9|3
1650542320000|2022-04-21 11:58:40|1088.9|1087.4|1088.5|1087|1088.9|1087.4|1088.5|1087|1
1650542370000|2022-04-21 11:59:30|1087.9|1086.4|1088.5|1087|1088.5|1087|1087.9|1086.4|0
1650542400000|2022-04-21 12:00:00|1088.4|1086.9|1088.6|1087.1|1088.6|1087.1|1088.2|1086.7|0
1650542410000|2022-04-21 12:00:10|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1650542420000|2022-04-21 12:00:20|1088.2|1087.6|1088.2|1087.2|1088.5|1087.6|1088|1086.9|1
1650542430000|2022-04-21 12:00:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1
1650542450000|2022-04-21 12:00:50|1088.7|1088.1|1088.8|1087.8|1088.8|1088.1|1088.7|1087.8|1
1650542460000|2022-04-21 12:01:00|1088.7|1087.7|1089.2|1088.2|1089.4|1088.4|1088.7|1087.5|0
1650542470000|2022-04-21 12:01:10|1089.4|1088.4|1089.5|1088.5|1089.5|1088.5|1089.4|1088.4|0
1650542480000|2022-04-21 12:01:20|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1650542490000|2022-04-21 12:01:30|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1650542520000|2022-04-21 12:02:00|1090|1088.5|1090.2|1088.7|1090.5|1089|1090|1088.5|0
1650542540000|2022-04-21 12:02:20|1090.1|1089.1|1090.5|1089|1090.6|1089.1|1090.1|1089|0
1650542550000|2022-04-21 12:02:30|1089.8|1089.2|1090.2|1088.7|1090.2|1089.2|1089.4|1088.5|1
1650542560000|2022-04-21 12:02:40|1090|1089|1089.9|1088.9|1090|1089|1089.9|1088.9|0
1650542570000|2022-04-21 12:02:50|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1
1650542620000|2022-04-21 12:03:40|1089.5|1088.5|1089.4|1088.4|1089.5|1088.5|1089.4|1088.4|0
1650542630000|2022-04-21 12:03:50|1090|1089|1090.6|1089.1|1090.6|1089.1|1090|1089|1
1650542640000|2022-04-21 12:04:00|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1650542680000|2022-04-21 12:04:40|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1
1650542700000|2022-04-21 12:05:00|1089.9|1089.3|1090.2|1089.2|1090.2|1089.3|1089.9|1089.2|0
1650542710000|2022-04-21 12:05:10|1090|1089.4|1090|1088.5|1090.1|1089.4|1089.7|1088.2|5
1650542720000|2022-04-21 12:05:20|1090.1|1088.6|1090.5|1089|1090.5|1089.1|1090|1088.5|0
1650542730000|2022-04-21 12:05:30|1090.4|1089.4|1090.6|1089.1|1090.6|1089.4|1090.4|1089.1|0
1650542740000|2022-04-21 12:05:40|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650542770000|2022-04-21 12:06:10|1090.2|1089.6|1090|1089.4|1090.2|1089.6|1090|1089.4|0
1650542790000|2022-04-21 12:06:30|1090.8|1089.3|1090.5|1089.5|1090.8|1089.5|1090.5|1089.3|2
1650542810000|2022-04-21 12:06:50|1090.6|1089.1|1090.7|1090.1|1090.7|1090.1|1090.2|1089.1|1
1650542820000|2022-04-21 12:07:00|1090.6|1090|1090.5|1089.9|1090.7|1090.1|1090.3|1089.7|1
1650542830000|2022-04-21 12:07:10|1090.8|1090.2|1090.7|1089.2|1090.9|1090.2|1090.5|1089.2|2
1650542850000|2022-04-21 12:07:30|1090.9|1089.4|1090.6|1089.6|1090.9|1089.6|1090.6|1089.2|0
1650542870000|2022-04-21 12:07:50|1090.4|1089.8|1090.6|1089.6|1090.6|1089.8|1090.4|1089.6|0
1650542880000|2022-04-21 12:08:00|1090.8|1090|1090.6|1089.1|1090.8|1090|1090.4|1089.1|1
1650542890000|2022-04-21 12:08:10|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1650542910000|2022-04-21 12:08:30|1090.3|1089.7|1090.5|1089.5|1090.9|1089.7|1090.3|1089.4|0
1650542920000|2022-04-21 12:08:40|1090.8|1089.3|1090.9|1089.4|1091|1089.5|1090.8|1089.3|0
1650542930000|2022-04-21 12:08:50|1090.6|1089.6|1091|1089.5|1091|1089.6|1090.6|1089.5|0
1650542940000|2022-04-21 12:09:00|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1650542980000|2022-04-21 12:09:40|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1
1650543010000|2022-04-21 12:10:10|1090.7|1090.1|1090.4|1089.8|1090.7|1090.1|1090.4|1089.8|0
1650543020000|2022-04-21 12:10:20|1090.2|1088.9|1090.1|1089.1|1090.4|1089.3|1089.9|1088.7|2
1650543030000|2022-04-21 12:10:30|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1
1650543040000|2022-04-21 12:10:40|1090.5|1089.9|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|0
1650543050000|2022-04-21 12:10:50|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1650543060000|2022-04-21 12:11:00|1090.9|1090|1090.9|1090.3|1091.1|1090.3|1090.8|1090|1
1650543070000|2022-04-21 12:11:10|1090.8|1090.2|1090.7|1090.1|1090.8|1090.2|1090.7|1090.1|0
1650543110000|2022-04-21 12:11:50|||||||||1
1650543140000|2022-04-21 12:12:20|1091.2|1090.2|1090.8|1090.2|1091.2|1090.2|1090.8|1090.2|1
1650543150000|2022-04-21 12:12:30|1090.7|1089.7|1090.9|1089.9|1090.9|1089.9|1090.7|1089.7|1
1650543160000|2022-04-21 12:12:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1650543180000|2022-04-21 12:13:00|1090|1088.5|1089.9|1089.3|1090.2|1089.3|1089.9|1088.5|2
1650543190000|2022-04-21 12:13:10|1089.7|1088.2|1089.5|1088.9|1089.7|1088.9|1089.3|1088.2|5
1650543200000|2022-04-21 12:13:20|1089.7|1089.1|1089.6|1088.1|1089.7|1089.1|1089.5|1088|5
1650543210000|2022-04-21 12:13:30|1089.7|1088.2|1089.7|1089.1|1089.7|1089.1|1089.4|1088.2|1
1650543220000|2022-04-21 12:13:40|1090.1||1090.1||1090.1||1090.1||0
1650543230000|2022-04-21 12:13:50|1089.7|1088.9|1090|1089|1090|1089|1089.7|1088.9|0
1650543240000|2022-04-21 12:14:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|2
1650543250000|2022-04-21 12:14:10|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1650543270000|2022-04-21 12:14:30|1089.2|1088.6|1088.9|1088.3|1089.2|1088.6|1088.9|1088.3|4
1650543290000|2022-04-21 12:14:50|1088.8|1088.2|1089|1088|1089|1088.2|1088.8|1088|0
1650543310000|2022-04-21 12:15:10|1089.1|1088.1|1089|1088|1089.1|1088.1|1089|1088|0
1650543330000|2022-04-21 12:15:30|1088.9|1087.9|1088.7|1087.7|1088.9|1087.9|1088.7|1087.7|1
1650543350000|2022-04-21 12:15:50|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1650543360000|2022-04-21 12:16:00|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1650543370000|2022-04-21 12:16:10|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1
1650543380000|2022-04-21 12:16:20|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1650543400000|2022-04-21 12:16:40|1088.3|1087.1|1088.1|1087.1|1088.3|1087.1|1088.1|1087.1|1
1650543410000|2022-04-21 12:16:50|1087.7|1086.2|1087.6|1086.6|1087.7|1086.6|1087.5|1086.2|1
1650543420000|2022-04-21 12:17:00|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1650543440000|2022-04-21 12:17:20|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|16
1650543450000|2022-04-21 12:17:30|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1650543470000|2022-04-21 12:17:50|1087.7|1086.2|1087.7|1086.2|1087.9|1086.4|1087.7|1086.2|1
1650543480000|2022-04-21 12:18:00|||||||||10
1650543490000|2022-04-21 12:18:10|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1650543500000|2022-04-21 12:18:20|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1650543540000|2022-04-21 12:19:00|1087.5|1086|1087.1|1086.1|1087.5|1086.1|1087.1|1086|1
1650543550000|2022-04-21 12:19:10|1087.4|1085.9|1087.6|1086.1|1087.6|1086.1|1087.4|1085.9|0
1650543560000|2022-04-21 12:19:20||1086.6||1086.6||1086.6||1086.6|0
1650543570000|2022-04-21 12:19:30|1088|1086.5|1088.5|1087|1088.5|1087.2|1087.6|1086.5|4
1650543600000|2022-04-21 12:20:00|1088.2|1087.2|1087.4|1086.8|1088.2|1087.2|1087.4|1086.8|1
1650543620000|2022-04-21 12:20:20|1087.5|1086|1087.1|1085.6|1087.5|1086.2|1086.8|1085.6|2
1650543630000|2022-04-21 12:20:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1650543640000|2022-04-21 12:20:40|1087.1|1085.6|1086.8|1085.8|1087.1|1086|1086.8|1085.6|1
1650543660000|2022-04-21 12:21:00|1086.9|1085.9|1086.7|1086.1|1086.9|1086.1|1086.7|1085.9|0
1650543670000|2022-04-21 12:21:10|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|0
1650543700000|2022-04-21 12:21:40|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|2
1650543710000|2022-04-21 12:21:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1650543720000|2022-04-21 12:22:00|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|2
1650543770000|2022-04-21 12:22:50|1087|1086|1087|1086|1087|1086|1087|1086|0
1650543800000|2022-04-21 12:23:20|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1
1650543820000|2022-04-21 12:23:40|1086.4|1085.8|1086.5|1085.5|1086.5|1085.8|1086.4|1085.5|1
1650543860000|2022-04-21 12:24:20|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|0
1650543870000|2022-04-21 12:24:30|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|2
1650543900000|2022-04-21 12:25:00|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|3
1650543910000|2022-04-21 12:25:10|1086.8|1085.8|1086.4|1085.8|1086.8|1085.8|1086.4|1085.8|1
1650543940000|2022-04-21 12:25:40|||||||||1
1650543950000|2022-04-21 12:25:50|||||||||1
1650543960000|2022-04-21 12:26:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1650543970000|2022-04-21 12:26:10|1086.8|1085.8|1087.2|1085.7|1087.2|1085.9|1086.8|1085.6|0
1650543990000|2022-04-21 12:26:30|1087|1086|1086.6|1085.6|1087|1086|1086.4|1085.6|1
1650544000000|2022-04-21 12:26:40|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1650544010000|2022-04-21 12:26:50|1087.1|1085.6|1087.1|1086.1|1087.4|1086.1|1087.1|1085.6|0
1650544020000|2022-04-21 12:27:00|1087.3|1086.3|1087.9|1086.4|1087.9|1086.4|1087.3|1086.3|1
1650544030000|2022-04-21 12:27:10|1087.5|1086.5|1087.8|1086.8|1087.9|1086.8|1087.5|1086.3|1
1650544040000|2022-04-21 12:27:20|1087.5|1086.9|1087.8|1086.8|1087.8|1086.9|1087.5|1086.7|0
1650544050000|2022-04-21 12:27:30|1087.5|1086.9|1087.4|1086.8|1087.8|1086.9|1087.4|1086.8|0
1650544060000|2022-04-21 12:27:40|1087.6|1086.6|1087|1086|1087.6|1086.6|1086.9|1085.7|6
1650544080000|2022-04-21 12:28:00|1087.2|1085.7|1087.2|1085.7|1087.2|1086|1087|1085.7|1
1650544100000|2022-04-21 12:28:20|1086.8|1086.2|1086.7|1085.2|1087.2|1086.2|1086.7|1085.2|1
1650544110000|2022-04-21 12:28:30|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1650544120000|2022-04-21 12:28:40|1086.7|1085.7|1087|1085.5|1087|1085.7|1086.7|1085.5|0
1650544130000|2022-04-21 12:28:50|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1650544140000|2022-04-21 12:29:00|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1650544150000|2022-04-21 12:29:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1650544160000|2022-04-21 12:29:20|1087.5|1086|1087.6|1086.1|1087.6|1086.1|1087.5|1086|0
1650544180000|2022-04-21 12:29:40|1087.5|1086|1087.6|1086.1|1087.6|1086.9|1087.5|1086|1
1650544190000|2022-04-21 12:29:50|||||||||1
1650544200000|2022-04-21 12:30:00|1087.4|1085.9|1087.9|1086.4|1087.9|1086.6|1087.4|1085.9|0
1650544210000|2022-04-21 12:30:10|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1650544240000|2022-04-21 12:30:40|1087.4|1085.9|1087.1|1085.6|1087.4|1085.9|1087.1|1085.6|0
1650544260000|2022-04-21 12:31:00|1087.2|1085.7|1087.6|1086.1|1087.6|1086.1|1087.2|1085.7|0
1650544320000|2022-04-21 12:32:00|1086.6|1085.1|1086.7|1085.2|1086.7|1085.2|1086.6|1085.1|2
1650544330000|2022-04-21 12:32:10|1086.9|1085.4|1087|1085.5|1087.4|1085.9|1086.9|1085.4|0
1650544340000|2022-04-21 12:32:20|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1650544350000|2022-04-21 12:32:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650544360000|2022-04-21 12:32:40|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1650544370000|2022-04-21 12:32:50|1087.1|1086|1087|1086|1087.1|1086|1087|1086|0
1650544380000|2022-04-21 12:33:00|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1650544400000|2022-04-21 12:33:20|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1
1650544410000|2022-04-21 12:33:30|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1650544430000|2022-04-21 12:33:50|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1650544440000|2022-04-21 12:34:00|1087|1085.5|1087.1|1085.6|1087.1|1086.1|1086.5|1085.5|0
1650544450000|2022-04-21 12:34:10|1087|1085.5|1086.6|1085.6|1087|1085.7|1086.6|1085.5|0
1650544460000|2022-04-21 12:34:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.4|1084.9|0
1650544470000|2022-04-21 12:34:30|1086.4|1085.4|1086.7|1085.2|1086.7|1085.6|1086.2|1085.2|1
1650544490000|2022-04-21 12:34:50|1086|1085.4|1085.9|1085.3|1086.1|1085.5|1085.9|1085.3|3
1650544500000|2022-04-21 12:35:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1085.9|1085.3|1
1650544510000|2022-04-21 12:35:10|1086.2|1085.2|1085.9|1085.3|1086.2|1085.4|1085.9|1085.2|0
1650544520000|2022-04-21 12:35:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1650544530000|2022-04-21 12:35:30|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1650544540000|2022-04-21 12:35:40|1085.7|1084.7|1085.9|1084.9|1086|1084.9|1085.7|1084.5|1
1650544550000|2022-04-21 12:35:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1650544560000|2022-04-21 12:36:00|1085.9|1085.3|1086.9|1086.3|1087.1|1086.4|1085.9|1085.1|2
1650544580000|2022-04-21 12:36:20|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1650544600000|2022-04-21 12:36:40|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1650544610000|2022-04-21 12:36:50|1087.1|1086.1|1086.9|1085.4|1087.1|1086.1|1086.9|1085.4|0
1650544620000|2022-04-21 12:37:00|1087.1|1085.6|1087.1|1085.6|1087.2|1086.2|1086.9|1085.4|0
1650544630000|2022-04-21 12:37:10|1087|1085.5|1087.1|1086.1|1087.4|1086.2|1086.8|1085.4|0
1650544640000|2022-04-21 12:37:20|1087|1086|1087.4|1085.9|1087.4|1086.2|1087|1085.9|0
1650544650000|2022-04-21 12:37:30|1087.1|1086.1|1087.9|1086.4|1087.9|1086.5|1087.1|1086.1|0
1650544660000|2022-04-21 12:37:40|1087.6|1086.6|1088.1|1086.6|1088.1|1086.6|1087.6|1086.6|0
1650544670000|2022-04-21 12:37:50|1087.9|1086.9|1088|1086.5|1088.2|1086.9|1087.9|1086.5|0
1650544680000|2022-04-21 12:38:00|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1650544690000|2022-04-21 12:38:10|1088.2|1086.7|1088.4|1086.9|1088.4|1086.9|1088.2|1086.7|0
1650544700000|2022-04-21 12:38:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1650544710000|2022-04-21 12:38:30||1087.2||1086.7||1087.2||1086.7|0
1650544720000|2022-04-21 12:38:40|1088.4|1086.9|1088.2|1087.2|1088.4|1087.4|1088|1086.9|1
1650544740000|2022-04-21 12:39:00|1088.6|1087.1|1088.2|1087.2|1088.6|1087.4|1088.2|1087.1|0
1650544760000|2022-04-21 12:39:20|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1650544780000|2022-04-21 12:39:40|1088.2|1087.2|1088.4|1086.9|1088.4|1087.2|1088.2|1086.9|0
1650544820000|2022-04-21 12:40:20|1088|1087|1087.2|1086.6|1088.4|1087|1087.2|1086|1
1650544830000|2022-04-21 12:40:30|1087.4|1086.8|1088.1|1086.6|1088.1|1086.8|1087.4|1086.6|1
1650544840000|2022-04-21 12:40:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.7|1086.2|0
1650544850000|2022-04-21 12:40:50|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|1
1650544920000|2022-04-21 12:42:00|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1650544930000|2022-04-21 12:42:10|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.3|1086.7|0
1650544950000|2022-04-21 12:42:30|1087.5|1086.9|1087.5|1086|1087.5|1086.9|1086.9|1085.7|1
1650544960000|2022-04-21 12:42:40|1087.4|1085.9|1087.2|1085.7|1087.4|1085.9|1087.2|1085.7|0
1650544970000|2022-04-21 12:42:50|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.4|1085.9|0
1650545020000|2022-04-21 12:43:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650545040000|2022-04-21 12:44:00|1088|1086.5|1087.9|1086.9|1088.4|1086.9|1087.9|1086.5|0
1650545050000|2022-04-21 12:44:10|1088|1087|1088|1087|1088|1087|1088|1087|0
1650545060000|2022-04-21 12:44:20|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1650545070000|2022-04-21 12:44:30|1087.6|1086.6|1087.5|1086|1087.6|1086.6|1087.5|1086|2
1650545080000|2022-04-21 12:44:40|1087.6|1086.1|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|2
1650545090000|2022-04-21 12:44:50|1087.6|1086.1|1087.9|1086.4|1087.9|1086.4|1087.6|1086.1|1
1650547800000|2022-04-21 13:30:00|1085.5|1084.9|1086.9|1086.3|1089.1|1088.1|1084.8|1084.2|81
1650547810000|2022-04-21 13:30:10|1086.5|1085.9|1089.2|1088.6|1089.2|1088.6|1086.5|1085.7|7
1650547820000|2022-04-21 13:30:20|1089.6|1088.4|1088.5|1087|1091|1090.3|1088.1|1086.9|10
1650547830000|2022-04-21 13:30:30|1088.7|1087.2|1088.4|1087.8|1089|1088.2|1087.8|1086.8|2
1650547840000|2022-04-21 13:30:40|1089|1088|1088.4|1087.4|1089|1088.1|1088.3|1087.2|2
1650547850000|2022-04-21 13:30:50|1088.2|1087.2|1088.2|1087.6|1088.9|1088.1|1087.4|1086.4|83
1650547860000|2022-04-21 13:31:00|1088.3|1087.3|1087.3|1086.7|1088.3|1087.3|1086.8|1085.9|35
1650547870000|2022-04-21 13:31:10|1087.4|1086.4|1088.2|1087.6|1088.2|1087.6|1087.2|1085.9|28
1650547880000|2022-04-21 13:31:20|1088.5|1087.5|1088.8|1087.8|1088.8|1088.1|1088|1087.2|7
1650547890000|2022-04-21 13:31:30|1088.6|1088|1087.7|1087.1|1088.6|1088|1087.7|1087.1|5
1650547900000|2022-04-21 13:31:40|1087.9|1086.9|1087.1|1086.5|1087.9|1086.9|1087.1|1086.5|0
1650547910000|2022-04-21 13:31:50|1087.3|1086.3|1086.7|1085.2|1087.3|1086.5|1086|1085.2|8
1650547920000|2022-04-21 13:32:00|1086.2|1085.6|1086.4|1085.4|1086.4|1085.6|1085.2|1084.6|9
1650547930000|2022-04-21 13:32:10|1086.6|1086|1085.4|1083.9|1088.1|1087.5|1085.1|1083.8|15
1650547940000|2022-04-21 13:32:20|1085.3|1083.8|1088.1|1087.1|1088.1|1087.4|1085|1083.8|183
1650547950000|2022-04-21 13:32:30|1088|1087|1088.7|1088.1|1088.7|1088.1|1087.7|1086.9|5
1650547960000|2022-04-21 13:32:40|1088.9|1087.9|1088.5|1087.5|1088.9|1088|1088|1087.2|4
1650547970000|2022-04-21 13:32:50|1088|1087.4|1088|1087|1088.5|1087.6|1087.9|1086.9|23
1650547980000|2022-04-21 13:33:00|1087.9|1086.9|1086.3|1085.3|1087.9|1086.9|1085.2|1084.5|5
1650547990000|2022-04-21 13:33:10|1086.1|1085.5|1087.8|1086.8|1087.8|1086.8|1086.1|1085.4|15
1650548000000|2022-04-21 13:33:20|1086.9|1085.9|1086.9|1085.9|1087.2|1086.2|1086.5|1085.7|14
1650548010000|2022-04-21 13:33:30|1087|1086.4|1086.8|1086.2|1087.5|1086.5|1086.8|1085.9|4
1650548020000|2022-04-21 13:33:40|1087.3|1086.3|1088.4|1087.8|1088.6|1087.9|1087.3|1085.9|4
1650548030000|2022-04-21 13:33:50|1088.5|1087.9|1088.8|1088.2|1088.9|1088.2|1088.5|1087.7|8
1650548040000|2022-04-21 13:34:00|1088.7|1087.7|1086.8|1086.2|1088.7|1087.7|1086.7|1085.8|3
1650548050000|2022-04-21 13:34:10|1087.1|1086.5|1089.7|1089.1|1089.7|1089.1|1087.1|1086.3|8
1650548060000|2022-04-21 13:34:20|1090.1|1088.6|1089.4|1088.4|1090.1|1089.1|1089|1088.3|12
1650548070000|2022-04-21 13:34:30|1088.9|1087.9|1089.1|1088.1|1089.1|1088.4|1088.8|1087.9|6
1650548080000|2022-04-21 13:34:40|1088.9|1087.9|1088.3|1087.7|1088.9|1087.9|1088.1|1087.3|0
1650548090000|2022-04-21 13:34:50|1088.5|1087.5|1088.4|1087.4|1088.8|1087.7|1088.2|1087.3|0
1650548100000|2022-04-21 13:35:00|1087.6|1087|1085.9|1084.9|1087.7|1087|1085.5|1084.9|7
1650548110000|2022-04-21 13:35:10|1085.7|1085.1|1086.7|1085.7|1086.8|1085.8|1085.7|1084.8|7
1650548120000|2022-04-21 13:35:20|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1650548130000|2022-04-21 13:35:30|1086.2|1085.6|1086.8|1086.2|1086.8|1086.2|1086|1085.2|2
1650548140000|2022-04-21 13:35:40|1086.7|1086.1|1086.7|1085.7|1086.8|1086.1|1086.7|1085.7|1
1650548150000|2022-04-21 13:35:50|1086.3|1085.9|1086.7|1085.7|1086.7|1085.9|1086.3|1085.7|4
1650548160000|2022-04-21 13:36:00|1086.5|1085.9|1086.7|1085.7|1086.8|1085.9|1086|1085.4|4
1650548180000|2022-04-21 13:36:20|1087|1086.4|1087.1|1086.1|1087.1|1086.4|1087|1086|1
1650548190000|2022-04-21 13:36:30|1087|1086|1087.6|1086.6|1087.6|1086.6|1087|1086|0
1650548200000|2022-04-21 13:36:40|1087.5|1086.9|1087.6|1086.6|1087.8|1086.9|1087.5|1086.6|0
1650548210000|2022-04-21 13:36:50|1087.9|1086.4|1088.4|1087.4|1088.4|1087.7|1087.7|1086.4|1
1650548220000|2022-04-21 13:37:00|1088.1|1087.1|1088.1|1087.5|1088.1|1087.5|1088|1087.1|0
1650548230000|2022-04-21 13:37:10|1088|1087|1088|1087.4|1088|1087.4|1088|1087|1
1650548240000|2022-04-21 13:37:20|1087.6|1087|1088.1|1087.1|1088.4|1087.4|1087.5|1086.9|1
1650548250000|2022-04-21 13:37:30|1087.5|1086.9|1086.6|1085.6|1087.5|1086.9|1086.6|1085.6|2
1650548260000|2022-04-21 13:37:40|1086.5|1085.5|1085.9|1084.9|1086.5|1085.6|1085.8|1084.9|3
1650548270000|2022-04-21 13:37:50|1085.7|1085.1|1085.6|1085|1086.2|1085.6|1085.6|1085|4
1650548280000|2022-04-21 13:38:00|1085.4|1084.4|1085.1|1084.5|1086.1|1085.1|1085.1|1084.2|1
1650548290000|2022-04-21 13:38:10|1085.4|1084.4|1085.1|1084.1|1085.8|1084.8|1084.7|1084|1
1650548300000|2022-04-21 13:38:20|1084.7|1084.2|1084.6|1083.6|1084.8|1084.2|1084.2|1083.5|4
1650548310000|2022-04-21 13:38:30|1084.9|1083.4|1084.2|1083.6|1084.9|1084.1|1084.1|1083.3|8
1650548320000|2022-04-21 13:38:40|1083.8|1083.2|1083.6|1083|1084.1|1083.4|1083.6|1083|4
1650548330000|2022-04-21 13:38:50|1083.7|1083.1|1085.1|1084.5|1085.1|1084.5|1083.6|1083|6
1650548340000|2022-04-21 13:39:00|1085.6|1084.6|1085.1|1084.1|1085.9|1084.6|1085|1083.8|4
1650548350000|2022-04-21 13:39:10|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1650548360000|2022-04-21 13:39:20|1085.1|1084.1|1085.4|1084.8|1085.9|1085.1|1085.1|1084.1|2
1650548370000|2022-04-21 13:39:30|1085.6|1084.6|1085.6|1084.6|1085.6|1084.8|1085.3|1084.5|6
1650548380000|2022-04-21 13:39:40|1085.4|1084.8|1085.3|1084.7|1085.4|1084.8|1085.3|1084.7|0
1650548390000|2022-04-21 13:39:50|1085.6|1085|1085.9|1084.9|1086.4|1085.6|1085.6|1084.9|3
1650548400000|2022-04-21 13:40:00|1085.7|1085.1|1086.4|1085.4|1086.6|1085.6|1085.4|1084.6|5
1650548410000|2022-04-21 13:40:10|1086.6|1086|1086.6|1085.6|1086.8|1086.1|1086.6|1085.6|2
1650548420000|2022-04-21 13:40:20|1086.3|1085.7|1086.1|1085.1|1086.6|1085.7|1085.9|1085|0
1650548430000|2022-04-21 13:40:30|1086|1085.4|1085.9|1084.9|1086.1|1085.4|1085.9|1084.9|0
1650548440000|2022-04-21 13:40:40|1085.6|1084.6|1084.8|1084.2|1085.6|1084.6|1084.8|1084.2|0
1650548450000|2022-04-21 13:40:50|1084.5|1083.9|1084.6|1083.6|1084.9|1084.2|1084.5|1083.6|16
1650548460000|2022-04-21 13:41:00|1084.9|1083.9|1085|1084.4|1085.1|1084.5|1084.7|1083.9|2
1650548480000|2022-04-21 13:41:20|1085.1|1084.1|1084.5|1083.9|1085.1|1084.3|1084.5|1083.7|1
1650548490000|2022-04-21 13:41:30|1084.6|1084|1084.6|1084|1085.1|1084.4|1084.6|1084|3
1650548500000|2022-04-21 13:41:40|1084.5|1083.9|1084.6|1083.6|1084.6|1083.9|1084.5|1083.6|1
1650548510000|2022-04-21 13:41:50|1084.8|1083.8|1084.3|1083.7|1084.8|1083.9|1084.3|1083.6|14
1650548520000|2022-04-21 13:42:00|1084.6|1083.6|1084.7|1084.1|1084.9|1084.2|1084.6|1083.4|0
1650548530000|2022-04-21 13:42:10|1084.5|1083.9|1084.5|1083.9|1084.6|1084|1084.5|1083.9|0
1650548540000|2022-04-21 13:42:20|1084.6|1083.6|1083.8|1083.2|1084.6|1083.6|1083.7|1083.1|3
1650548550000|2022-04-21 13:42:30|1084|1083|1084.1|1083.5|1084.6|1083.6|1084|1083|5
1650548560000|2022-04-21 13:42:40|1084|1083|1084.1|1083.1|1084.1|1083.1|1084|1083|0
1650548570000|2022-04-21 13:42:50|1083.7|1083|1083.7|1083.1|1084|1083.1|1083.6|1083|1
1650548580000|2022-04-21 13:43:00|1082.7|1081.7|1082.3|1081.7|1083.3|1082.1|1082.2|1081.6|12
1650548590000|2022-04-21 13:43:10|1082.6|1082|1082.7|1082.1|1082.9|1082.1|1082.4|1081.6|3
1650548600000|2022-04-21 13:43:20|1083.6|1082.6|1084.3|1083.3|1084.3|1083.3|1083.2|1082.4|9
1650548610000|2022-04-21 13:43:30|1084.2|1083.6|1083.9|1083.3|1084.4|1083.6|1083.8|1083.2|44
1650548630000|2022-04-21 13:43:50|1084.3|1083.7|1085.3|1084.3|1085.6|1084.8|1084.3|1083.7|2
1650548640000|2022-04-21 13:44:00|1085.4|1084.4|1085.1|1084.1|1085.8|1084.8|1085.1|1084.1|15
1650548650000|2022-04-21 13:44:10|1085.2|1083.7|1086.1|1085.1|1086.1|1085.1|1084.9|1083.7|11
1650548660000|2022-04-21 13:44:20|1086.4|1085.4|1086|1084.5|1086.4|1085.6|1085.8|1084.5|2
1650548670000|2022-04-21 13:44:30|1085.9|1084.9|1086.1|1085.1|1086.1|1085.3|1085.3|1084.5|1
1650548680000|2022-04-21 13:44:40|1085.9|1085.3|1086.1|1085.1|1086.9|1085.9|1085.9|1085.1|0
1650548690000|2022-04-21 13:44:50|1085.9|1085.3|1086.9|1085.9|1086.9|1085.9|1085.9|1085.1|0
1650548700000|2022-04-21 13:45:00|1087.1|1085.6|1085.9|1084.9|1087.1|1086|1085.5|1084.6|5
1650548710000|2022-04-21 13:45:10|1085.8|1085.2|1085.9|1084.9|1086.2|1085.2|1085.7|1084.7|0
1650548720000|2022-04-21 13:45:20|1085.7|1085.1|1085.4|1084.4|1085.9|1085.1|1085.3|1084.4|11
1650548730000|2022-04-21 13:45:30|1085.6|1084.6|1085.5|1084|1085.6|1084.6|1084.8|1083.5|16
1650548740000|2022-04-21 13:45:40|1085.4|1084.4|1086.2|1085.2|1086.2|1085.2|1085|1084|3
1650548750000|2022-04-21 13:45:50|1086|1085.4|1086.2|1085.6|1086.5|1085.7|1085.9|1085|1
1650548760000|2022-04-21 13:46:00|1086.4|1085.8|1086.3|1085.7|1086.6|1085.8|1086.3|1085.6|0
1650548770000|2022-04-21 13:46:10|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|1
1650548780000|2022-04-21 13:46:20|1086.2|1085.6|1085.9|1085.3|1086.2|1085.6|1085.9|1085.3|11
1650548800000|2022-04-21 13:46:40|1086.4|1085.4|1086.2|1085.6|1086.4|1085.6|1086.2|1085.4|0
1650548810000|2022-04-21 13:46:50|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|0
1650548820000|2022-04-21 13:47:00|1087.1|1086.1|1087.5|1086.5|1087.6|1086.6|1086.8|1086.1|0
1650548830000|2022-04-21 13:47:10|1087.6|1086.6|1087.7|1087.1|1087.9|1087.2|1087.6|1086.6|11
1650548840000|2022-04-21 13:47:20|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1088|1087.4|2
1650548850000|2022-04-21 13:47:30|1087.7|1087.1|1087.3|1086.7|1087.7|1087.1|1087.3|1086.7|2
1650548860000|2022-04-21 13:47:40|1087.5|1086.5|1086.9|1085.9|1087.5|1086.5|1086.9|1085.9|0
1650548870000|2022-04-21 13:47:50|1086.8|1086.2|1087.1|1086.1|1087.2|1086.3|1086.8|1085.7|0
1650548880000|2022-04-21 13:48:00|1087.4|1085.9|1086.9|1085.9|1087.4|1086.2|1086.8|1085.7|1
1650548900000|2022-04-21 13:48:20|1086.7|1086.1|1086.4|1085.8|1086.9|1086.1|1086.4|1085.8|0
1650548910000|2022-04-21 13:48:30|1086.6|1085.6|1086.8|1086.2|1086.8|1086.2|1086.4|1085|3
1650548920000|2022-04-21 13:48:40|1087.1|1086.1|1087.4|1086.4|1087.4|1086.4|1087.1|1086.1|0
1650548930000|2022-04-21 13:48:50|1087.5|1086.5|1087.6|1086.6|1087.7|1086.9|1087.5|1086.5|1
1650548940000|2022-04-21 13:49:00|1087.8|1086.8|1087.2|1085.7|1088|1086.8|1087.2|1085.7|0
1650548950000|2022-04-21 13:49:10|1087.8|1086.3|1088.1|1087.1|1088.1|1087.1|1087.8|1086.3|1
1650548960000|2022-04-21 13:49:20|1088.5|1087.9|1089.1|1088.1|1089.5|1088.7|1088.5|1087.9|3
1650548970000|2022-04-21 13:49:30|1089|1088.4|1088.6|1087.6|1089.4|1088.7|1088.6|1087.6|1
1650548980000|2022-04-21 13:49:40|1088.4|1087.8|1089.1|1088.1|1089.1|1088.1|1088.4|1087.8|0
1650549000000|2022-04-21 13:50:00|1088.9|1088.3|1088.3|1087.3|1088.9|1088.3|1088.3|1087.3|2
1650549010000|2022-04-21 13:50:10|1088.2|1087.2|1087.4|1086.4|1088.2|1087.4|1087.3|1086.1|5
1650549020000|2022-04-21 13:50:20|1087.5|1086.5|1088.1|1087.1|1088.1|1087.1|1087.5|1086.5|0
1650549030000|2022-04-21 13:50:30|1087.9|1087.3|1088.7|1087.2|1088.7|1087.4|1087.9|1087.1|0
1650549040000|2022-04-21 13:50:40|1088.4|1087.4|1087.9|1086.9|1088.4|1087.4|1087.9|1086.9|0
1650549050000|2022-04-21 13:50:50|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1086.7|1086.1|25
1650549060000|2022-04-21 13:51:00|1087.5|1086.5|1086.7|1086.1|1087.5|1086.7|1086.7|1086.1|1
1650549070000|2022-04-21 13:51:10|1086.9|1085.9|1087.5|1086|1087.5|1086.3|1086.9|1085.9|0
1650549080000|2022-04-21 13:51:20|1087.2|1086.6|1087.8|1087.2|1088.1|1087.3|1087.2|1086.6|0
1650549090000|2022-04-21 13:51:30|1087.9|1086.9|1088.9|1088.3|1088.9|1088.3|1087.9|1086.9|1
1650549100000|2022-04-21 13:51:40|1088.8|1088.2|1089.1|1088.1|1089.1|1088.3|1088.7|1087.9|0
1650549110000|2022-04-21 13:51:50|1088.9|1088.3|1089.4|1088.4|1089.4|1088.7|1088.9|1088.2|0
1650549120000|2022-04-21 13:52:00|1088.9|1087.9|1088.1|1087.1|1088.9|1087.9|1088.1|1087.1|0
1650549130000|2022-04-21 13:52:10|1087.9|1086.9|1087.4|1086.8|1087.9|1086.9|1087.4|1086.8|0
1650549150000|2022-04-21 13:52:30|1087.8|1087.2|1087.9|1086.9|1087.9|1087.2|1087.8|1086.9|0
1650549170000|2022-04-21 13:52:50|1087.7|1087.1|1088.2|1087.6|1088.4|1087.6|1087.7|1086.9|3
1650549180000|2022-04-21 13:53:00|1088|1087.4|1088.1|1087.1|1088.1|1087.4|1087.7|1086.9|0
1650549200000|2022-04-21 13:53:20|1087.9|1087.3|1087.6|1087|1087.9|1087.3|1087.5|1086.9|14
1650549210000|2022-04-21 13:53:30|1087.2|1086.6|1087.5|1086.5|1087.6|1086.6|1087.2|1086.5|3
1650549220000|2022-04-21 13:53:40|1087.6|1086.6|1088.1|1087.1|1088.4|1087.8|1087.6|1086.6|3
1650549230000|2022-04-21 13:53:50|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1
1650549240000|2022-04-21 13:54:00|1088.1|1087.1|1086.9|1085.9|1088.1|1087.1|1086.8|1085.8|5
1650549250000|2022-04-21 13:54:10|1087.4|1086.4|1087.5|1086|1087.6|1086.7|1087.2|1086|7
1650549260000|2022-04-21 13:54:20|1087|1086.4|1086.6|1086|1087|1086.4|1086.6|1086|3
1650549270000|2022-04-21 13:54:30|1086.4|1085.8|1086.7|1086.1|1086.7|1086.1|1086.4|1085.8|0
1650549280000|2022-04-21 13:54:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1650549300000|2022-04-21 13:55:00|1086.4|1085.8|1086.1|1085.1|1086.4|1085.8|1085.7|1084.7|41
1650549310000|2022-04-21 13:55:10|1087|1085.5|1086.5|1085.5|1087|1085.9|1086.4|1085.1|2
1650549340000|2022-04-21 13:55:40|1086.8|1085.3|1086.5|1085.5|1086.9|1085.8|1086.4|1085.3|0
1650549350000|2022-04-21 13:55:50|1086.6|1085.6|1087|1085.5|1087|1086.2|1086.4|1085.5|0
1650549360000|2022-04-21 13:56:00|1086.9|1085.9|1086.5|1085.5|1086.9|1086|1085.8|1084.9|0
1650549370000|2022-04-21 13:56:10|1086.8|1085.3|1086.5|1085.5|1086.8|1085.5|1086.5|1085.3|0
1650549380000|2022-04-21 13:56:20|1086.6|1085.6|1086.8|1086.2|1087|1086.3|1086.6|1085.6|0
1650549390000|2022-04-21 13:56:30|1086.9|1086.3|1087.4|1086.8|1087.7|1087.1|1086.9|1086.3|2
1650549400000|2022-04-21 13:56:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|3
1650549410000|2022-04-21 13:56:50|1087.1|1086.5|1087.8|1086.8|1087.8|1087.1|1087.1|1086.5|1
1650549420000|2022-04-21 13:57:00|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|0
1650549430000|2022-04-21 13:57:10|1087.7|1086.7|1089.1|1088.5|1089.3|1088.5|1087.7|1086.7|2
1650549440000|2022-04-21 13:57:20|1089.2|1088.6|1089.5|1088.5|1089.6|1089|1089.2|1088.5|0
1650549450000|2022-04-21 13:57:30|1089.2|1088.6|1090.6|1089.6|1090.6|1089.7|1089.2|1088.6|1
1650549460000|2022-04-21 13:57:40|1090.2|1089.4|1090.6|1089.6|1090.6|1089.6|1090.2|1089.4|0
1650549470000|2022-04-21 13:57:50|1090.8|1090|1090.7|1090.1|1091.1|1090.3|1090.7|1090|2
1650549480000|2022-04-21 13:58:00|1090.9|1089.9|1090.1|1089.5|1090.9|1089.9|1089.8|1089.1|5
1650549490000|2022-04-21 13:58:10|1090.4|1089.8|1090.2|1089.6|1090.5|1089.8|1089.8|1089|4
1650549500000|2022-04-21 13:58:20|1090.4|1089.4|1090.1|1089.5|1090.4|1089.6|1090.1|1089.4|8
1650549510000|2022-04-21 13:58:30|1090.3|1089.3|1090.4|1089.4|1090.4|1089.7|1089.9|1089.3|0
1650549520000|2022-04-21 13:58:40|1090.6|1089.6|1090.9|1089.9|1091.1|1089.9|1090.6|1089.6|3
1650549530000|2022-04-21 13:58:50|1090.7|1090.1|1090.2|1089.2|1090.9|1090.1|1089.9|1089.1|19
1650549540000|2022-04-21 13:59:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1650549550000|2022-04-21 13:59:10|1090.8|1090.2|1090.9|1089.9|1090.9|1090.2|1090.8|1089.9|1
1650549560000|2022-04-21 13:59:20|1090.7|1090.1|1090.2|1089.6|1090.7|1090.1|1090.2|1089|0
1650549570000|2022-04-21 13:59:30|1090.1|1089.1|1090.3|1088.8|1090.3|1089.1|1089.5|1088.8|1
1650549580000|2022-04-21 13:59:40|1090.1|1089.1|1090.2|1089.2|1090.4|1089.8|1090.1|1089.1|3
1650549600000|2022-04-21 14:00:00|1090.1|1089.1|1088.5|1087.9|1090.5|1089.2|1088.5|1087.9|7
1650549610000|2022-04-21 14:00:10|1088.7|1088.1|1088.6|1088|1088.8|1088.2|1088.6|1088|0
1650549620000|2022-04-21 14:00:20|1088.4|1087.8|1088.4|1087.4|1088.4|1087.8|1088.4|1087.4|2
1650549630000|2022-04-21 14:00:30|1089|1088|1088.6|1088|1089|1088|1088.6|1087.9|2
1650549640000|2022-04-21 14:00:40|1088.5|1087.9|1088.8|1088.2|1088.8|1088.2|1088.5|1087.9|0
1650549650000|2022-04-21 14:00:50|1088.9|1088.3|1088.6|1088|1088.9|1088.3|1088.5|1087.9|3
1650549660000|2022-04-21 14:01:00|1088.5|1087.9|1088.4|1087.8|1088.7|1088|1088.4|1087.5|3
1650549670000|2022-04-21 14:01:10|1088.5|1087.9|1088.6|1088|1088.6|1088|1088.5|1087.9|0
1650549680000|2022-04-21 14:01:20|1088.9|1087.9|1088.5|1087.5|1088.9|1087.9|1088.5|1087.5|2
1650549690000|2022-04-21 14:01:30|1088.1|1087.4|1088.6|1087.6|1088.6|1087.6|1088.1|1087.4|7
1650549700000|2022-04-21 14:01:40|1087.9|1087.3|1087.8|1087.2|1088|1087.3|1087.8|1087|3
1650549720000|2022-04-21 14:02:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1650549730000|2022-04-21 14:02:10|1087.8|1087.2|1087.7|1086.2|1087.8|1087.2|1087.4|1086.2|3
1650549740000|2022-04-21 14:02:20|1087.1|1086.1|1087.4|1086.4|1087.4|1086.4|1087.1|1086.1|3
1650549750000|2022-04-21 14:02:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1650549760000|2022-04-21 14:02:40|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.1|1086.5|2
1650549770000|2022-04-21 14:02:50|1087.8|1087.2|1088.4|1087.4|1088.4|1087.4|1087.8|1087.2|4
1650549780000|2022-04-21 14:03:00|1089.2|1087.8|1088.7|1088.1|1089.2|1088.3|1088.7|1087.7|1
1650549790000|2022-04-21 14:03:10|1089.8|1089.2|1090.5|1089.5|1090.8|1090.2|1089.8|1089.1|16
1650549800000|2022-04-21 14:03:20|1090.6|1089.6|1090.8|1090.2|1091|1090.3|1090.6|1089.6|1
1650549810000|2022-04-21 14:03:30|1090.6|1089.6|1090.1|1089.1|1090.6|1089.8|1090|1089.1|4
1650549820000|2022-04-21 14:03:40|1089.8|1089.2|1089.8|1089.2|1090.2|1089.4|1089.6|1088.9|1
1650549830000|2022-04-21 14:03:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1650549840000|2022-04-21 14:04:00|1089.7|1089.1|1089.5|1088.9|1089.8|1089.2|1089.5|1088.9|1
1650549850000|2022-04-21 14:04:10|1089.1|1088.1|1089.5|1088|1089.5|1088.5|1088.9|1088|5
1650549860000|2022-04-21 14:04:20|1089.3|1088.7|1089.6|1089|1089.6|1089|1089.3|1088.6|0
1650549870000|2022-04-21 14:04:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1650549900000|2022-04-21 14:05:00|1089.4|1088.8|1088.9|1088.3|1089.6|1088.8|1088.8|1088.2|0
1650549910000|2022-04-21 14:05:10|1089.4|1088.4|1089.5|1088.9|1089.8|1089.2|1089.3|1088.4|3
1650549920000|2022-04-21 14:05:20|1089.6|1088.6|1089.4|1088.8|1089.6|1088.8|1089.3|1088.4|0
1650549930000|2022-04-21 14:05:30|1089.7|1088.7|1089.5|1088.9|1089.7|1088.9|1088.9|1088.1|5
1650549940000|2022-04-21 14:05:40|1090.1|1089.5|1090.3|1089.7|1090.9|1090.1|1090|1089.2|4
1650549950000|2022-04-21 14:05:50|1090.6|1090|1090.3|1089.7|1090.6|1090|1090.3|1089.5|3
1650549960000|2022-04-21 14:06:00|1090.2|1089.6|1091|1090.4|1091.6|1090.6|1090.2|1089.4|7
1650549970000|2022-04-21 14:06:10|1091.1|1090.1|1090.9|1090.3|1091.1|1090.3|1090.8|1090.1|0
1650549980000|2022-04-21 14:06:20|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1650549990000|2022-04-21 14:06:30|1090.9|1090.3|1091|1090|1091|1090.3|1090.9|1090|0
1650550000000|2022-04-21 14:06:40|1090.8|1089.8|1090.7|1089.2|1090.8|1089.8|1090.5|1089.2|0
1650550010000|2022-04-21 14:06:50|1090.5|1089|1090.5|1089|1090.5|1089.4|1090.4|1089|0
1650550020000|2022-04-21 14:07:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650550030000|2022-04-21 14:07:10|1090.3|1089.7|1090.9|1089.9|1090.9|1089.9|1090.3|1089.7|2
1650550040000|2022-04-21 14:07:20|||||||||36
1650550060000|2022-04-21 14:07:40|1090.6|1090|1091.1|1090.1|1091.2|1090.4|1090.6|1090|1
1650550070000|2022-04-21 14:07:50|1090.9|1090.3|1091|1090.4|1091.1|1090.5|1090.9|1090.1|0
1650550080000|2022-04-21 14:08:00|1091.2|1090.2|1090.4|1089.4|1091.2|1090.2|1089.9|1089.2|0
1650550090000|2022-04-21 14:08:10|1090.3|1089.7|1090.4|1089.4|1090.5|1089.7|1090.3|1089.4|0
1650550100000|2022-04-21 14:08:20|1090.3|1089.7|1090.4|1089.4|1090.5|1089.8|1090.3|1089.4|1
1650550110000|2022-04-21 14:08:30|1090.1|1089.5|1088.2|1087.6|1090.3|1089.5|1087.9|1087.3|14
1650550120000|2022-04-21 14:08:40|||||||||1
1650550130000|2022-04-21 14:08:50|1088.4|1087.8|1088.4|1087.4|1088.6|1087.8|1088.4|1087.4|3
1650550140000|2022-04-21 14:09:00|1087.9|1087.3|1087.9|1086.9|1088|1087.3|1087.9|1086.9|0
1650550150000|2022-04-21 14:09:10|1087.6|1087|1087.3|1086.3|1087.6|1087|1087.1|1086.2|1
1650550160000|2022-04-21 14:09:20|1087.1|1086.5|1087.9|1087.3|1088|1087.3|1087.1|1086.5|3
1650550180000|2022-04-21 14:09:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1650550190000|2022-04-21 14:09:50|1088.2|1087.6|1088.1|1087.5|1088.3|1087.7|1088.1|1087.5|0
1650550200000|2022-04-21 14:10:00|1088.3|1087.3|1087.3|1086.7|1088.3|1087.3|1087.3|1086.5|1
1650550210000|2022-04-21 14:10:10|1087.4|1086.8|1087.4|1086.8|1088|1087|1087.3|1086.5|4
1650550220000|2022-04-21 14:10:20|1086.6|1086|1086.6|1086|1086.8|1086.2|1086.5|1085.9|5
1650550230000|2022-04-21 14:10:30|||||||||1
1650550240000|2022-04-21 14:10:40|1086.5|1085.9|1087.6|1086.6|1087.6|1086.6|1086.5|1085.9|3
1650550250000|2022-04-21 14:10:50|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|4
1650550270000|2022-04-21 14:11:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1650550280000|2022-04-21 14:11:20|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1650550290000|2022-04-21 14:11:30|1087.1|1086.5|1087.3|1086.7|1087.3|1086.7|1087.1|1086.5|0
1650550300000|2022-04-21 14:11:40|1087.4|1086.8|1087.6|1086.6|1087.7|1086.9|1087.3|1086.6|3
1650550310000|2022-04-21 14:11:50|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|5
1650550350000|2022-04-21 14:12:30|1087.4|1086.2|1086.3|1085.3|1087.4|1086.2|1086.3|1085.3|6
1650550370000|2022-04-21 14:12:50|1086.5|1085.5|1086.7|1085.7|1086.7|1085.7|1086.5|1085.5|0
1650550380000|2022-04-21 14:13:00|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|0
1650550390000|2022-04-21 14:13:10|1087.1|1086.1|1087.1|1086.1|1087.2|1086.2|1087.1|1086.1|51
1650550400000|2022-04-21 14:13:20|1086.9|1086.3|1087.6|1086.6|1087.6|1086.8|1086.9|1086.3|0
1650550410000|2022-04-21 14:13:30|1087.4|1086.8|1086.7|1086.1|1087.4|1086.8|1086.7|1086.1|2
1650550420000|2022-04-21 14:13:40|1086.5|1085.9|1086.7|1086.1|1086.7|1086.1|1086.5|1085.9|1
1650550430000|2022-04-21 14:13:50|1086.9|1085.9|1086.6|1086|1086.9|1086|1086.5|1085.8|1
1650550440000|2022-04-21 14:14:00|1086.5|1085.9|1086.1|1085.1|1086.9|1085.9|1086.1|1084.9|0
1650550450000|2022-04-21 14:14:10|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|0
1650550460000|2022-04-21 14:14:20|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|6
1650550470000|2022-04-21 14:14:30|1085.6|1085|1085.7|1084.7|1085.8|1085.1|1085.6|1084.7|0
1650550480000|2022-04-21 14:14:40|1085.8|1084.8|1085.4|1084.8|1085.9|1085.3|1085.4|1084.7|4
1650550490000|2022-04-21 14:14:50|1085.3|1084.7|1086.1|1085.1|1086.1|1085.1|1085.3|1084.7|2
1650550500000|2022-04-21 14:15:00|1086.4|1085.5|1086.2|1085.6|1086.6|1085.8|1085.9|1085.1|8
1650550510000|2022-04-21 14:15:10|1086.6|1085.8|1087.2|1086.6|1087.7|1086.6|1086.4|1085.8|9
1650550520000|2022-04-21 14:15:20|1087.4|1086.8|1087.1|1085.6|1087.7|1087|1087.1|1085.6|11
1650550530000|2022-04-21 14:15:30|1086.8|1085.8|1087.7|1086.7|1087.7|1087|1086.8|1085.8|3
1650550540000|2022-04-21 14:15:40|1087.6|1086.6|1087.4|1086.8|1087.6|1086.8|1087.4|1086.6|0
1650550550000|2022-04-21 14:15:50|1087.5|1086.9|1087.7|1087.1|1087.7|1087.1|1087.5|1086.9|0
1650550560000|2022-04-21 14:16:00|1088.1|1087|1087.8|1086.8|1088.1|1087|1087.8|1086.8|4
1650550570000|2022-04-21 14:16:10|1087.2|1086.6|1087.1|1086.5|1087.2|1086.6|1087|1086.4|1
1650550580000|2022-04-21 14:16:20|1086.7|1086.1|1086.3|1085.7|1086.7|1086.1|1086.3|1085.4|2
1650550590000|2022-04-21 14:16:30|1086.9|1085.9|1086.7|1085.7|1086.9|1085.9|1086.7|1085.7|1
1650550600000|2022-04-21 14:16:40|1086.4|1085.4|1086.1|1085.1|1086.4|1085.4|1086.1|1085.1|0
1650550610000|2022-04-21 14:16:50|1085.6|1084.6|1086.2|1084.7|1086.2|1085.1|1085.3|1084.3|2
1650550620000|2022-04-21 14:17:00|1085.9|1084.9|1086.1|1085.1|1086.4|1085.1|1085.9|1084.9|0
1650550630000|2022-04-21 14:17:10|1086.4|1084.9|1086.1|1085.5|1086.4|1085.5|1085.7|1084.9|2
1650550640000|2022-04-21 14:17:20|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|0
1650550650000|2022-04-21 14:17:30|1086.1|1085.5|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|1
1650550660000|2022-04-21 14:17:40|1086.2|1085.6|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|0
1650550670000|2022-04-21 14:17:50|1086.2|1085.6|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|2
1650550680000|2022-04-21 14:18:00|1086.2|1085.6|1086.6|1085.6|1086.7|1085.7|1086.2|1085.6|2
1650550690000|2022-04-21 14:18:10|1086.3|1085.7|1086.6|1085.6|1086.6|1085.7|1086.3|1085.6|0
1650550700000|2022-04-21 14:18:20|1086.5|1085.9|1086.9|1086.3|1087.2|1086.3|1086.4|1085.7|4
1650550710000|2022-04-21 14:18:30|1087|1086.4|1087|1086.4|1087.2|1086.6|1087|1086.4|1
1650550720000|2022-04-21 14:18:40|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1
1650550730000|2022-04-21 14:18:50|1087.3|1086.3|1087.1|1086.1|1087.3|1086.4|1087|1086.1|0
1650550740000|2022-04-21 14:19:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1650550750000|2022-04-21 14:19:10|1086.8|1085.8|1085.8|1084.8|1086.8|1085.9|1085.8|1084.8|2
1650550760000|2022-04-21 14:19:20|1085.6|1085|1085.8|1084.8|1085.8|1085.1|1085.6|1084.7|0
1650550770000|2022-04-21 14:19:30|1085.6|1085|1086|1085.4|1086.1|1085.4|1085.6|1084.8|2
1650550790000|2022-04-21 14:19:50|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1085.7|1084.8|0
1650550800000|2022-04-21 14:20:00|1086.4|1084.9|1086.3|1085.3|1086.4|1085.3|1086.3|1084.9|0
1650550810000|2022-04-21 14:20:10|1086.6|1085.6|1086.8|1085.3|1086.8|1085.6|1086.6|1085.3|2
1650550820000|2022-04-21 14:20:20|1086.6|1085.6|1085.6|1085|1086.6|1085.6|1085.2|1084.6|5
1650550830000|2022-04-21 14:20:30|1085.8|1084.8|1086.1|1085.5|1086.4|1085.5|1085.4|1084.7|0
1650550840000|2022-04-21 14:20:40|1086.4|1084.9|1086.6|1085.6|1086.6|1085.7|1086.2|1084.9|0
1650550860000|2022-04-21 14:21:00|1086.5|1085.9|1086.8|1085.8|1087.1|1086.1|1086.4|1085.4|1
1650550870000|2022-04-21 14:21:10|1086.7|1085.7|1086.6|1086|1086.8|1086|1086.6|1085.7|0
1650550880000|2022-04-21 14:21:20|1086.7|1086.1|1086.6|1085.6|1087.5|1086.5|1086.6|1085.6|126
1650550890000|2022-04-21 14:21:30|||||||||2
1650550900000|2022-04-21 14:21:40|1086.8|1086|1086.7|1085.7|1086.8|1086|1086.7|1085.7|2
1650550910000|2022-04-21 14:21:50|1086.9|1086.1|1086.6|1086|1086.9|1086.1|1086.5|1085.4|0
1650550920000|2022-04-21 14:22:00|1086.8|1085.8|1086.5|1085.9|1086.8|1085.9|1086.5|1085.8|0
1650550930000|2022-04-21 14:22:10|1086.6|1085.6|1086.6|1085.6|1086.6|1085.9|1086.2|1085.4|1
1650550970000|2022-04-21 14:22:50|1086.7|1086.1|1087.1|1086.1|1087.1|1086.2|1086.7|1085.8|0
1650550980000|2022-04-21 14:23:00|1086.9|1086.3|1087.6|1086.6|1087.6|1086.6|1086.9|1086.3|0
1650550990000|2022-04-21 14:23:10|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.5|1086.6|0
1650551000000|2022-04-21 14:23:20|1087.2||1087.2||1087.2||1087.2||0
1650551010000|2022-04-21 14:23:30|1087.4|1086.4|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|0
1650551020000|2022-04-21 14:23:40|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|24
1650551030000|2022-04-21 14:23:50|1087.6|1087|1087.3|1086.7|1087.6|1087|1087.3|1086.7|4
1650551040000|2022-04-21 14:24:00|1087.6|1086.6|1087.9|1087.3|1087.9|1087.3|1087.6|1086.6|0
1650551050000|2022-04-21 14:24:10|1087.7|1087.1|1087.5|1086.9|1087.7|1087.1|1087.2|1086.6|7
1650551060000|2022-04-21 14:24:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|20
1650551070000|2022-04-21 14:24:30|1087|1086.4|1086.7|1085.7|1087.1|1086.4|1086.5|1085.7|5
1650551080000|2022-04-21 14:24:40|1086.8|1085.8|1086.6|1086|1086.8|1086|1086.6|1085.8|0
1650551090000|2022-04-21 14:24:50|1086.4|1085.8|1086.6|1085.6|1086.6|1085.8|1086.4|1085.6|0
1650551100000|2022-04-21 14:25:00|1086.8|1085.3|1086.8|1086.2|1087|1086.2|1086.6|1085.3|0
1650551130000|2022-04-21 14:25:30|1087|1086.4|1087.5|1086.9|1087.6|1086.9|1087|1086.4|2
1650551140000|2022-04-21 14:25:40|1087.6|1086.6|1087.5|1086.9|1087.6|1086.9|1087.5|1086.6|3
1650551150000|2022-04-21 14:25:50|1087.6|1087|1088.8|1088.2|1089.6|1088.9|1087.6|1087|28
1650551160000|2022-04-21 14:26:00|1088.9|1087.9|1087.9|1087.3|1089|1088.4|1087.7|1087.1|17
1650551170000|2022-04-21 14:26:10|1087.8|1087.2|1088.6|1087.6|1088.6|1087.6|1087.8|1087.2|3
1650551180000|2022-04-21 14:26:20|1088.4|1087.8|1088.6|1087.6|1088.8|1087.8|1088.4|1087.6|5
1650551190000|2022-04-21 14:26:30|1088.4|1087.8|1088.6|1087.6|1088.6|1087.8|1088.2|1087.3|0
1650551200000|2022-04-21 14:26:40|1088.4|1087.8|1088.8|1087.8|1088.8|1088|1088.4|1087.8|4
1650551210000|2022-04-21 14:26:50|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.4|1087.8|0
1650551220000|2022-04-21 14:27:00|1088.6|1088|1089.1|1088.1|1089.1|1088.2|1088.6|1087.8|0
1650551230000|2022-04-21 14:27:10|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1650551240000|2022-04-21 14:27:20|1088.5|1087.9|1089.4|1088.8|1089.4|1088.8|1088.5|1087.9|9
1650551250000|2022-04-21 14:27:30|1089.2|1088.6|1089.3|1088.3|1089.6|1089|1089.2|1088.3|9
1650551260000|2022-04-21 14:27:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650551270000|2022-04-21 14:27:50|1088.6|1088|1088.8|1087.8|1088.8|1088|1088.6|1087.8|0
1650551280000|2022-04-21 14:28:00|1088.9|1087.4|1087.5|1086.9|1088.9|1087.8|1087.5|1086.8|6
1650551290000|2022-04-21 14:28:10|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1650551310000|2022-04-21 14:28:30|1087.4|1086.8|1087.8|1086.8|1087.8|1086.9|1087.4|1086.6|16
1650551320000|2022-04-21 14:28:40|1087.6|1087|1087.7|1087.1|1087.7|1087.1|1087.6|1087|0
1650551330000|2022-04-21 14:28:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|1
1650551340000|2022-04-21 14:29:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1
1650551350000|2022-04-21 14:29:10|1087.7|1087.1|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|0
1650551360000|2022-04-21 14:29:20|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|1
1650551370000|2022-04-21 14:29:30|1087.7|1087.1|1087.6|1087|1087.7|1087.1|1087.6|1087|2
1650551380000|2022-04-21 14:29:40|1087.7|1087.1|1088.1|1087.5|1088.1|1087.5|1087.7|1087.1|4
1650551400000|2022-04-21 14:30:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.2|1087.2|1
1650551410000|2022-04-21 14:30:10|1088.1|1087.5|1087.9|1087.3|1088.1|1087.5|1087.9|1087.3|1
1650551420000|2022-04-21 14:30:20|1087.7|1087.1|1087.9|1087.3|1088|1087.4|1087.7|1087.1|1
1650551430000|2022-04-21 14:30:30|1088|1087.4|1088.3|1087.3|1088.7|1087.6|1088|1087.2|3
1650551440000|2022-04-21 14:30:40|1088.4|1087.4|1088.1|1087.1|1088.4|1087.4|1088|1087.1|2
1650551450000|2022-04-21 14:30:50|1087.9|1087.3|1088.1|1087.1|1088.1|1087.3|1087.9|1087.1|2
1650551460000|2022-04-21 14:31:00|1088|1087.4|1088.1|1087.1|1088.2|1087.4|1087.9|1087.1|0
1650551470000|2022-04-21 14:31:10|1088.3|1087.5|1088.3|1087.3|1088.3|1087.5|1088.3|1087.3|0
1650551480000|2022-04-21 14:31:20|1088.1|1087.5|1088.3|1087.3|1088.3|1087.5|1088.1|1087.3|0
1650551520000|2022-04-21 14:32:00|1088.1|1087.1|1088.5|1087|1088.5|1087.5|1088.1|1087|0
1650551530000|2022-04-21 14:32:10|1088.3|1087.3|1087.7|1087.1|1088.3|1087.4|1087.7|1087.1|0
1650551580000|2022-04-21 14:33:00|1088.1|1087.4|1088.1|1087.1|1088.2|1087.4|1088|1087.1|0
1650551620000|2022-04-21 14:33:40|1087.9|1087.3|1087.7|1087.1|1087.9|1087.3|1087.7|1086.8|42
1650551630000|2022-04-21 14:33:50|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|0
1650551640000|2022-04-21 14:34:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1
1650551660000|2022-04-21 14:34:20|||||||||2
1650551670000|2022-04-21 14:34:30|||||||||1
1650551680000|2022-04-21 14:34:40|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1650551690000|2022-04-21 14:34:50|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|0
1650551700000|2022-04-21 14:35:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1650551710000|2022-04-21 14:35:10|1088.6|1087.6|1088.6|1087.6|1088.6|1087.9|1088.4|1087.5|0
1650551720000|2022-04-21 14:35:20|1088.7|1087.7|1088.6|1087.6|1088.7|1087.7|1088.6|1087.6|2
1650551750000|2022-04-21 14:35:50|||||||||1
1650551770000|2022-04-21 14:36:10|1088.2|1087.8|1088.5|1087.9|1088.5|1087.9|1088.2|1087.8|0
1650551780000|2022-04-21 14:36:20|1088.6|1087.6|1088.5|1087.9|1088.6|1087.9|1088.5|1087.6|0
1650551790000|2022-04-21 14:36:30|1088.7|1087.7|1088.6|1087.6|1088.7|1087.7|1088.6|1087.6|1
1650551810000|2022-04-21 14:36:50|1088.1|1087.5|1087.9|1087.3|1088.1|1087.5|1087.9|1087.3|1
1650551830000|2022-04-21 14:37:10|1088.1|1087.1|1087.9|1087.3|1088.1|1087.3|1087.9|1087.1|0
1650551840000|2022-04-21 14:37:20|1087.7|1087.1|1087.8|1086.8|1087.8|1087.1|1087.4|1086.8|6
1650551850000|2022-04-21 14:37:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1650551860000|2022-04-21 14:37:40|1087.8|1087.2|1088.1|1087.1|1088.1|1087.3|1087.8|1087.1|0
1650551870000|2022-04-21 14:37:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1650551880000|2022-04-21 14:38:00|1087.4|1086.8|1088.1|1087.1|1088.1|1087.3|1087.4|1086.8|1
1650551890000|2022-04-21 14:38:10|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|0
1650551900000|2022-04-21 14:38:20|1088.5|1087.9|1088.3|1087.7|1088.5|1087.9|1088.3|1087.7|3
1650551920000|2022-04-21 14:38:40|1088.5|1087.9|1088.6|1087.6|1088.6|1087.9|1088.5|1087.6|4
1650551930000|2022-04-21 14:38:50|1088.4|1087.8|1088.5|1087.9|1088.6|1087.9|1088.4|1087.6|1
1650551950000|2022-04-21 14:39:10|1088.7|1088.1|1088.3|1087.3|1088.7|1088.1|1088.1|1087.3|7
1650551960000|2022-04-21 14:39:20|1088.1|1087.1|1087.6|1086.6|1088.1|1087.3|1087.4|1086.6|10
1650551970000|2022-04-21 14:39:30|||||||||5
1650551980000|2022-04-21 14:39:40|||||||||2
1650551990000|2022-04-21 14:39:50|1087.5|1086.9|1087.8|1087.2|1087.8|1087.2|1087.5|1086.9|0
1650552000000|2022-04-21 14:40:00|1088.1|1087.1|1087.9|1087.3|1088.2|1087.3|1087.9|1087.1|4
1650552010000|2022-04-21 14:40:10|1087.8|1086.8|1087.5|1086.9|1087.8|1086.9|1087.5|1086.8|0
1650552020000|2022-04-21 14:40:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1650552040000|2022-04-21 14:40:40|1087.3|1086.7|1087|1086.4|1087.4|1086.7|1087|1086.3|1
1650552050000|2022-04-21 14:40:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|5
1650552060000|2022-04-21 14:41:00|1087.5|1086.5|1087.3|1086.3|1087.6|1086.8|1087.3|1086.3|0
1650552080000|2022-04-21 14:41:20|1087.1|1086.7|1087.1|1086.5|1087.3|1086.7|1087.1|1086.3|0
1650552090000|2022-04-21 14:41:30|1087.3|1086.3|1087.3|1086.3|1087.3|1086.5|1087.1|1086.3|1
1650552110000|2022-04-21 14:41:50|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1086.9|1086.3|0
1650552120000|2022-04-21 14:42:00|||||||||178
1650552140000|2022-04-21 14:42:20|||||||||1
1650552150000|2022-04-21 14:42:30|1087.3|1086.3|1087.1|1086.1|1087.3|1086.5|1086.9|1086.1|1
1650552160000|2022-04-21 14:42:40|1086.8|1085.8|1085.3|1084.3|1086.8|1085.8|1085.2|1084.3|3
1650552170000|2022-04-21 14:42:50|1085.1|1084.5|1085.5|1084.9|1085.6|1084.9|1084.9|1084.3|1
1650552180000|2022-04-21 14:43:00|1085.7|1085.1|1086.4|1085.4|1086.4|1085.6|1085.7|1085.1|1
1650552190000|2022-04-21 14:43:10|1086.2|1085.6|1087.1|1086.1|1087.3|1086.5|1086.2|1085.6|2
1650552200000|2022-04-21 14:43:20|1087|1086.4|1087|1086.4|1087.1|1086.5|1087|1086.4|0
1650552220000|2022-04-21 14:43:40|1087.2|1086.2|1087.1|1086.5|1087.4|1086.6|1086.9|1086.1|0
1650552240000|2022-04-21 14:44:00|1087|1086.4|1086.9|1086.3|1087.1|1086.4|1086.9|1086.1|0
1650552250000|2022-04-21 14:44:10|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.9|1086.3|2
1650552260000|2022-04-21 14:44:20|1087|1086.4|1087.2|1086.2|1087.6|1086.9|1087|1086.2|4
1650552270000|2022-04-21 14:44:30|1087.1|1086.1|1087.1|1086.1|1087.1|1086.3|1086.9|1086.1|1
1650552320000|2022-04-21 14:45:20|1086.6|1086|1086.1|1085.5|1086.7|1086|1085.9|1085.1|2
1650552330000|2022-04-21 14:45:30|1086|1085.4|1085.8|1084.8|1086|1085.4|1085.8|1084.8|2
1650552340000|2022-04-21 14:45:40|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1650552350000|2022-04-21 14:45:50|1086.1|1085.5|1085.7|1085.1|1086.1|1085.5|1085.7|1084.8|1
1650552360000|2022-04-21 14:46:00|1085.9|1084.9|1086.1|1085.5|1086.1|1085.5|1085.4|1084.6|1
1650552370000|2022-04-21 14:46:10|1086|1085.4|1086|1085.4|1086.3|1085.4|1085.7|1084.8|2
1650552380000|2022-04-21 14:46:20|1085.8|1085.2|1086.1|1085.5|1086.3|1085.6|1085.8|1085.1|3
1650552390000|2022-04-21 14:46:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.2|5
1650552400000|2022-04-21 14:46:40|1086|1085.4|1086.8|1086.2|1086.8|1086.2|1086|1085.4|12
1650552410000|2022-04-21 14:46:50|1086.7|1086.1|1086.5|1085.9|1086.7|1086.1|1086.5|1085.9|3
1650552420000|2022-04-21 14:47:00|1086.6|1086|1087.1|1086.1|1087.1|1086.1|1086.5|1085.9|1
1650552430000|2022-04-21 14:47:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1650552440000|2022-04-21 14:47:20|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1650552450000|2022-04-21 14:47:30|1087.1||1087.1||1087.1||1087.1||2
1650552460000|2022-04-21 14:47:40|||||||||1
1650552470000|2022-04-21 14:47:50|1087.2|1086.6|1087.6|1087|1087.8|1087.1|1087|1086.4|5
1650552480000|2022-04-21 14:48:00|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1650552490000|2022-04-21 14:48:10|1087.6|1087|1087.5|1086.9|1087.6|1087|1087.5|1086.9|1
1650552500000|2022-04-21 14:48:20|1087.7|1087.1|1088.1|1087.5|1088.1|1087.5|1087.7|1087.1|6
1650552510000|2022-04-21 14:48:30|1088|1087.4|1087.7|1087.1|1088|1087.4|1087.7|1087.1|1
1650552530000|2022-04-21 14:48:50|1087.9|1086.9|1088.1|1087.5|1088.2|1087.5|1087.5|1086.9|4
1650552540000|2022-04-21 14:49:00|1088.3|1087.3|1087.7|1087.1|1088.3|1087.4|1087.7|1087.1|1
1650552550000|2022-04-21 14:49:10|||||||||1
1650552560000|2022-04-21 14:49:20|1087.9|1086.9|1087.7|1087.1|1087.9|1087.1|1087.5|1086.8|3
1650552570000|2022-04-21 14:49:30|1088.1|1086.9|1087.9|1086.9|1088.1|1087.1|1087.5|1086.7|2
1650552580000|2022-04-21 14:49:40|1087.6|1087|1087.5|1086.9|1087.6|1087|1087.5|1086.9|8
1650552590000|2022-04-21 14:49:50|1087.3|1086.7|1087.9|1086.9|1087.9|1086.9|1087.3|1086.7|2
1650552600000|2022-04-21 14:50:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1
1650552610000|2022-04-21 14:50:10|1088.1|1087.2|1087.8|1086.8|1088.2|1087.2|1087.8|1086.8|6
1650552620000|2022-04-21 14:50:20|1087.5|1086.9|1087.3|1086.3|1087.5|1086.9|1087.3|1086.3|1
1650552630000|2022-04-21 14:50:30|1087.1|1086.5|1087.8|1086.8|1087.8|1086.8|1086.8|1086.2|6
1650552640000|2022-04-21 14:50:40|1087.5|1086.9|1087.6|1087|1087.8|1087|1087.4|1086.8|4
1650552660000|2022-04-21 14:51:00|1087.5|1086.9|1087.3|1086.7|1087.7|1086.9|1087.2|1086.6|2
1650552670000|2022-04-21 14:51:10|1087.5|1086.9|1087.8|1087.2|1087.8|1087.2|1087.5|1086.8|4
1650552680000|2022-04-21 14:51:20|1088.1|1087.5|1087.8|1086.8|1088.1|1087.5|1087.8|1086.8|5
1650552690000|2022-04-21 14:51:30|1087.6|1087|1087.3|1086.7|1087.6|1087|1087.3|1086.7|0
1650552700000|2022-04-21 14:51:40|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|6
1650552710000|2022-04-21 14:51:50|1087.6|1086.5|1087|1086.4|1087.6|1086.5|1087|1086.3|6
1650552720000|2022-04-21 14:52:00|1086.9|1086.3|1087.3|1086.3|1087.3|1086.6|1086.9|1086.3|5
1650552730000|2022-04-21 14:52:10|1087|1086.4|1087.1|1086.1|1087.1|1086.4|1087|1086.1|0
1650552740000|2022-04-21 14:52:20|1086.5|1085.9|1086|1085.4|1086.8|1085.9|1085.7|1085.1|3
1650552750000|2022-04-21 14:52:30|1085.9|1085.3|1086.1|1085.1|1086.1|1085.3|1085.9|1085.1|0
1650552760000|2022-04-21 14:52:40|1085.9|1085.3|1085.8|1084.8|1086.1|1085.4|1085.5|1084.6|2
1650552770000|2022-04-21 14:52:50|1085.6|1085|1086.1|1085.1|1086.4|1085.4|1085.6|1084.9|0
1650552780000|2022-04-21 14:53:00|1085.9|1085.3|1086.5|1085.9|1086.6|1086|1085.9|1085.1|1
1650552790000|2022-04-21 14:53:10|1086.2|1085.6|1086.8|1086.2|1086.8|1086.2|1086.1|1085.5|2
1650552810000|2022-04-21 14:53:30|1087.1|1086.5|1086.9|1086.3|1087.2|1086.5|1086.8|1086.2|1
1650552840000|2022-04-21 14:54:00|||||||||2
1650552850000|2022-04-21 14:54:10|1087.3|1086.5|1087.1|1086.5|1087.3|1086.5|1087.1|1086.5|0
1650552870000|2022-04-21 14:54:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1650552880000|2022-04-21 14:54:40|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1650552890000|2022-04-21 14:54:50|1087.4|1086.8|1086.9|1086.3|1087.4|1086.8|1086.9|1086.3|2
1650552900000|2022-04-21 14:55:00|1086.7|1086.1|1086.7|1086.1|1086.8|1086.1|1086.6|1085.8|4
1650552910000|2022-04-21 14:55:10|1086.9|1085.9|1086.8|1085.8|1086.9|1085.9|1086.5|1085.8|0
1650552920000|2022-04-21 14:55:20|1086.7|1086.1|1086.7|1086.1|1086.9|1086.1|1086.6|1085.8|0
1650552930000|2022-04-21 14:55:30|1086.5|1085.9|1086.8|1085.8|1086.8|1086.1|1086.5|1085.8|2
1650552940000|2022-04-21 14:55:40|1086.7|1086.1|1087.1|1086.1|1087.1|1086.1|1086.7|1086.1|0
1650552950000|2022-04-21 14:55:50|1086.8|1085.8|1087.1|1086.1|1087.1|1086.1|1086.6|1085.8|1
1650552960000|2022-04-21 14:56:00|1086.7||1086.7||1086.7||1086.7||0
1650552970000|2022-04-21 14:56:10|1086.8|1085.8|1086.8|1086.2|1086.8|1086.2|1086.8|1085.8|0
1650552980000|2022-04-21 14:56:20|1086.6|1085.8|1086.6|1086|1086.7|1086.1|1086.6|1085.8|1
1650552990000|2022-04-21 14:56:30|1086.5|1085.9|1086|1085.4|1086.6|1086|1085.9|1085.3|2
1650553000000|2022-04-21 14:56:40|1085.9|1085.3|1085.9|1084.9|1086|1085.3|1085.7|1084.7|1
1650553010000|2022-04-21 14:56:50|1085.7|1085.1|1085.7|1085.1|1086|1085.4|1085.7|1084.8|0
1650553020000|2022-04-21 14:57:00|1085.9|1084.9|1085.7|1085.1|1085.9|1085.1|1085.7|1084.8|0
1650553040000|2022-04-21 14:57:20|1085.9|1084.9|1085.7|1085.1|1085.9|1085.1|1085.5|1084.9|0
1650553050000|2022-04-21 14:57:30|1085.9|1085.3|1086.1|1085.5|1086.1|1085.5|1085.9|1085.3|1
1650553060000|2022-04-21 14:57:40|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|1
1650553070000|2022-04-21 14:57:50|1086.1|1085.5|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|0
1650553100000|2022-04-21 14:58:20|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1
1650553110000|2022-04-21 14:58:30|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|1
1650553120000|2022-04-21 14:58:40|1086.3|1085.3|1086.1|1085.5|1086.3|1085.5|1086.1|1085.3|2
1650553130000|2022-04-21 14:58:50|1086|1085.4|1086.2|1085.6|1086.3|1085.6|1086|1085.2|6
1650553140000|2022-04-21 14:59:00|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|2
1650553150000|2022-04-21 14:59:10|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|2
1650553160000|2022-04-21 14:59:20|1086.1|1085.5|1086.4|1085.8|1086.6|1086|1086|1085.3|1
1650553170000|2022-04-21 14:59:30|1086.2|1085.6|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|0
1650553180000|2022-04-21 14:59:40|1086.4|1085.8|1086.2|1085.6|1086.5|1085.8|1086.2|1085.4|3
1650553190000|2022-04-21 14:59:50|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|1
1650553200000|2022-04-21 15:00:00|1086.4|1085.4|1086|1085.4|1086.7|1085.9|1086|1085.4|13
1650553210000|2022-04-21 15:00:10|1086.2|1085.6|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|5
1650553220000|2022-04-21 15:00:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1650553230000|2022-04-21 15:00:30|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|0
1650553240000|2022-04-21 15:00:40|1086|1085.4|1085.8|1084.8|1086|1085.4|1085.6|1084.8|3
1650553250000|2022-04-21 15:00:50|1085.7|1085.1|1085.8|1084.8|1085.9|1085.1|1085.7|1084.8|0
1650553260000|2022-04-21 15:01:00|1085.2|1084.6|1085.3|1084.3|1085.4|1084.8|1085.2|1084.3|6
1650553270000|2022-04-21 15:01:10|1085.1|1084.5|1085.6|1084.6|1085.7|1085|1085.1|1084.4|1
1650553280000|2022-04-21 15:01:20|1085.4|1084.8|1085.6|1084.6|1085.6|1084.9|1085.4|1084.6|2
1650553290000|2022-04-21 15:01:30|1085.4|1084.8|1085.6|1085|1085.6|1085|1085.4|1084.8|0
1650553320000|2022-04-21 15:02:00|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1650553330000|2022-04-21 15:02:10|1085.7|1085.1|1085.9|1085.3|1085.9|1085.3|1085.7|1085.1|0
1650553370000|2022-04-21 15:02:50|1086|1085.4|1085.9|1085.3|1086.1|1085.4|1085.7|1085.1|2
1650553380000|2022-04-21 15:03:00|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|3
1650553390000|2022-04-21 15:03:10|1086.2|1085.6|1086.4|1085.8|1086.6|1085.8|1086.2|1085.6|1
1650553400000|2022-04-21 15:03:20|1086.6|1085.6|1086.2|1085.6|1086.6|1085.8|1086.2|1085.6|1
1650553410000|2022-04-21 15:03:30|1086.3|1085.3|1086.5|1085.9|1086.7|1086.1|1086.1|1085.3|13
1650553420000|2022-04-21 15:03:40|1086.6|1086|1086.1|1085.5|1086.6|1086|1086.1|1085.4|7
1650553430000|2022-04-21 15:03:50|1086.2|1085.6|1086.2|1085.6|1086.6|1085.8|1086|1085.3|6
1650553440000|2022-04-21 15:04:00|1086.6|1085.8|1085.8|1084.8|1086.6|1085.8|1085.5|1084.8|2
1650553450000|2022-04-21 15:04:10|1085.6|1085|1085.9|1085.3|1085.9|1085.3|1085.6|1085|0
1650553460000|2022-04-21 15:04:20|1085.5|1084.9|1085.5|1084.9|1086|1085.4|1085.5|1084.8|2
1650553470000|2022-04-21 15:04:30|1085.4|1084.4|1085.5|1084.9|1085.7|1085.1|1085.2|1084.4|5
1650553480000|2022-04-21 15:04:40|1085.4|1084.8|1085.5|1084.9|1085.5|1084.9|1085.4|1084.8|3
1650553490000|2022-04-21 15:04:50|1085.4|1084.8|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|1
1650553500000|2022-04-21 15:05:00|1085.3|1084.7|1084.9|1084.3|1085.3|1084.7|1084.7|1084.1|8
1650553510000|2022-04-21 15:05:10|1084.5|1083.9|1084.3|1083.3|1084.5|1083.9|1084.2|1083.3|2
1650553520000|2022-04-21 15:05:20|1084.1|1083.5|1084.3|1083.3|1084.4|1083.8|1084|1083.3|13
1650553530000|2022-04-21 15:05:30|1084.1|1083.5|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|4
1650553540000|2022-04-21 15:05:40|1084.9|1083.9|1085|1084.4|1085.2|1084.4|1084.9|1083.9|2
1650553550000|2022-04-21 15:05:50|1084.3|1083.7|1084.6|1084|1084.8|1084|1084.3|1083.6|134
1650553560000|2022-04-21 15:06:00|1084.5|1083.9|1084.3|1083.3|1084.5|1083.9|1084.1|1083.3|2
1650553570000|2022-04-21 15:06:10|1084.1|1083.5|1084.8|1083.8|1084.9|1084.3|1084.1|1083.1|5
1650553580000|2022-04-21 15:06:20|1084.9|1084.3|1084.9|1084.3|1085.1|1084.3|1084.7|1084.1|4
1650553590000|2022-04-21 15:06:30|1084.8|1084.2|1084.9|1084.3|1085.1|1084.3|1084.8|1084.1|3
1650553640000|2022-04-21 15:07:20|1084.7|1084.1|1085|1084.4|1085|1084.4|1084.4|1083.6|3
1650553650000|2022-04-21 15:07:30|1084.9|1084.3|1084.8|1083.8|1084.9|1084.3|1084.5|1083.8|1
1650553670000|2022-04-21 15:07:50|1084.6|1084|1084.6|1084|1084.9|1084.3|1084.6|1083.8|1
1650553680000|2022-04-21 15:08:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1650553690000|2022-04-21 15:08:10|1084.5|1083.9|1084.9|1084.3|1084.9|1084.3|1084.5|1083.9|1
1650553700000|2022-04-21 15:08:20|1084.7|1084.1|1085|1084.4|1085.2|1084.6|1084.7|1084.1|0
1650553710000|2022-04-21 15:08:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|2
1650553730000|2022-04-21 15:08:50|1085.5|1084.9|1085.9|1085.3|1085.9|1085.3|1085.5|1084.9|2
1650553740000|2022-04-21 15:09:00|1086.1|1085.1|1085.9|1085.3|1086.1|1085.3|1085.9|1085.1|1
1650553760000|2022-04-21 15:09:20|||||||||2
1650553770000|2022-04-21 15:09:30|1086.1|1085.1|1085.9|1085.3|1086.1|1085.3|1085.9|1085.1|1
1650553790000|2022-04-21 15:09:50|1086|1085.4|1086.1|1085.1|1086.1|1085.4|1085.7|1084.8|5
1650553800000|2022-04-21 15:10:00|1086|1085.4|1086.3|1085.3|1086.3|1085.6|1086|1085.3|1
1650553880000|2022-04-21 15:11:20|1085.7|1085.1|1086.1|1085.1|1086.1|1085.1|1085.7|1085.1|2
1650553890000|2022-04-21 15:11:30|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1650553900000|2022-04-21 15:11:40|1085.7|1084.7|1086|1085|1086|1085.3|1085.7|1084.7|0
1650553910000|2022-04-21 15:11:50|1085.9|1084.9|1085.6|1084.6|1085.9|1085|1085.5|1084.6|0
1650553920000|2022-04-21 15:12:00|1085.5|1084.9|1085.8|1084.8|1086.1|1085.1|1085.5|1084.8|10
1650553930000|2022-04-21 15:12:10|1085.7|1085.1|1085.7|1085.1|1085.9|1085.1|1085.6|1084.8|0
1650553940000|2022-04-21 15:12:20|1085.8|1084.8|1085.6|1085|1085.8|1085.1|1085.6|1084.8|0
1650553950000|2022-04-21 15:12:30|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|0
1650553960000|2022-04-21 15:12:40|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1650553970000|2022-04-21 15:12:50|1085.6|1085|1085.3|1084.3|1085.9|1085|1085.3|1084.3|2
1650553980000|2022-04-21 15:13:00|1085.1|1084.5|1085.1|1084.1|1085.2|1084.5|1085|1084.1|0
1650553990000|2022-04-21 15:13:10|1084.7|1083.8|1085.1|1084.1|1085.1|1084.1|1084.7|1083.6|6
1650554000000|2022-04-21 15:13:20|1084.5|1083.9|1084.7|1084.1|1084.9|1084.3|1084.5|1083.9|0
1650554010000|2022-04-21 15:13:30|1084.9|1083.9|1084.8|1083.8|1084.9|1084.1|1084.7|1083.8|0
1650554020000|2022-04-21 15:13:40|1084.7|1084.1|1084.8|1083.8|1084.8|1084.1|1084.7|1083.8|0
1650554040000|2022-04-21 15:14:00|1084.4||1084.4||1084.4||1084.4||0
1650554050000|2022-04-21 15:14:10|1084.1|1083.5|1084|1083.4|1084.3|1083.5|1083.9|1083.1|2
1650554060000|2022-04-21 15:14:20|1083.9|1083.3|1083.7|1083.1|1084.1|1083.3|1083.7|1083.1|0
1650554070000|2022-04-21 15:14:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1650554080000|2022-04-21 15:14:40|1083.9|1083.3|1084.1|1083.1|1084.2|1083.4|1083.7|1083.1|0
1650554090000|2022-04-21 15:14:50|1084.2|1083.2|1084.1|1083.1|1084.2|1083.2|1084.1|1083.1|0
1650554100000|2022-04-21 15:15:00|1083.9|1083.3|1083.7|1083.1|1083.9|1083.3|1083.7|1083.1|0
1650554120000|2022-04-21 15:15:20|1083.9|1082.9|1083.4|1082.8|1083.9|1082.9|1082.8|1081.8|9
1650554130000|2022-04-21 15:15:30|1083.2|1082.4|1083.3|1082.3|1083.3|1082.6|1083.1|1082.3|10
1650554140000|2022-04-21 15:15:40|1083|1082.4|1083.1|1082.5|1083.2|1082.6|1083|1082.4|5
1650554150000|2022-04-21 15:15:50|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083|1082.4|5
1650554170000|2022-04-21 15:16:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|2
1650554190000|2022-04-21 15:16:30|1082.9|1082.3|1082.7|1082.1|1082.9|1082.3|1082.7|1082.1|1
1650554200000|2022-04-21 15:16:40|1082.6|1082|1082.2|1081.6|1082.6|1082|1082.2|1081.6|1
1650554210000|2022-04-21 15:16:50|1082.5|1081.9|1082.4|1081.8|1082.6|1082|1082.4|1081.8|3
1650554220000|2022-04-21 15:17:00|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|1
1650554230000|2022-04-21 15:17:10|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.7|1081.1|2
1650554240000|2022-04-21 15:17:20|1081.6|1081|1081.4|1080.8|1081.7|1081.1|1081.4|1080.8|6
1650554250000|2022-04-21 15:17:30|1081.5|1080.9|1081.5|1080.9|1081.8|1081|1081.4|1080.8|6
1650554260000|2022-04-21 15:17:40|1081.2|1080.6|1080.8|1079.8|1081.2|1080.6|1080.6|1079.8|4
1650554270000|2022-04-21 15:17:50|1080.4|1079.6|1080.2|1079.6|1080.4|1079.6|1080.2|1079.6|3
1650554280000|2022-04-21 15:18:00|1080.1|1079.5|1079.1|1078.5|1080.1|1079.5|1078.9|1078.1|9
1650554290000|2022-04-21 15:18:10|1079.2|1078.6|1079.5|1078.9|1079.7|1079.1|1079.2|1078.6|5
1650554300000|2022-04-21 15:18:20|1079.4|1078.8|1079.4|1078.8|1079.8|1079|1079.4|1078.7|8
1650554310000|2022-04-21 15:18:30|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.9|1078.3|4
1650554320000|2022-04-21 15:18:40|1079.1|1078.1|1078.9|1078.3|1079.1|1078.3|1078.9|1078.1|1
1650554330000|2022-04-21 15:18:50|1079.1|1078.5|1079.4|1078.8|1079.6|1078.8|1079.1|1078.5|8
1650554340000|2022-04-21 15:19:00|1079.2|1078.6|1078.9|1078.3|1079.2|1078.6|1078.9|1078.1|3
1650554350000|2022-04-21 15:19:10|1079.1|1078.1|1079.3|1078.3|1079.4|1078.8|1079.1|1078.1|1
1650554360000|2022-04-21 15:19:20|1079.1|1078.5|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|0
1650554370000|2022-04-21 15:19:30|1079.1|1078.4|1078.9|1078.3|1079.1|1078.4|1078.9|1078.3|0
1650554380000|2022-04-21 15:19:40|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.1|1077.5|8
1650554390000|2022-04-21 15:19:50|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1650554400000|2022-04-21 15:20:00|||||||||1
1650554410000|2022-04-21 15:20:10|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1078|1
1650554420000|2022-04-21 15:20:20|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.7|1078.1|11
1650554430000|2022-04-21 15:20:30|1078.7|1078.1|1079.1|1078.5|1079.1|1078.5|1078.7|1078.1|10
1650554440000|2022-04-21 15:20:40|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.7|1078.1|5
1650554450000|2022-04-21 15:20:50|1078.7|1078.1|1078.5|1077.9|1078.7|1078.1|1078.5|1077.9|0
1650554460000|2022-04-21 15:21:00|1078.7|1078.1|1078.5|1077.9|1078.8|1078.1|1078.5|1077.8|13
1650554470000|2022-04-21 15:21:10|1078.7|1077.7|1079.1|1078.1|1079.1|1078.1|1078.7|1077.7|0
1650554480000|2022-04-21 15:21:20|1078.7|1078|1078.6|1078|1078.7|1078|1078.6|1078|0
1650554490000|2022-04-21 15:21:30|1079|1078.4|1079.4|1078.8|1079.6|1078.8|1079|1078.4|0
1650554500000|2022-04-21 15:21:40|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.2|1078.6|1
1650554520000|2022-04-21 15:22:00|1080.1|1079.5|1080.7|1080.1|1080.7|1080.1|1080.1|1079.5|7
1650554530000|2022-04-21 15:22:10|1080.5|1079.9|1079.8|1079.2|1080.5|1079.9|1079.5|1078.9|9
1650554540000|2022-04-21 15:22:20|1079.9|1079.3|1080|1079.4|1080|1079.4|1079.7|1079.1|0
1650554550000|2022-04-21 15:22:30|1079.9|1079.3|1080|1079.4|1080.1|1079.4|1079.9|1079.1|3
1650554560000|2022-04-21 15:22:40|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|0
1650554570000|2022-04-21 15:22:50|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|1
1650554590000|2022-04-21 15:23:10|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1
1650554600000|2022-04-21 15:23:20|1080.3|1079.7|1080.2|1079.6|1080.5|1079.9|1080.2|1079.6|6
1650554610000|2022-04-21 15:23:30|||||||||1
1650554620000|2022-04-21 15:23:40|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|1
1650554630000|2022-04-21 15:23:50|1080.1|1079.1|1080|1079.4|1080.2|1079.4|1079.7|1079.1|1
1650554640000|2022-04-21 15:24:00|1080.1|1079.1|1080|1079.4|1080.3|1079.5|1079.9|1079.1|6
1650554660000|2022-04-21 15:24:20|1080.2|1079.2|1080.3|1079.3|1080.3|1079.6|1080.2|1079.2|1
1650554670000|2022-04-21 15:24:30|1079.7|1079.1|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|0
1650554680000|2022-04-21 15:24:40|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1650554690000|2022-04-21 15:24:50|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1080|1079.4|0
1650554700000|2022-04-21 15:25:00|1080|1079.4|1079.7|1079.1|1080.1|1079.5|1079.7|1079.1|0
1650554710000|2022-04-21 15:25:10|1079.9|1078.9|1079.7|1079.1|1080.1|1079.1|1079.7|1078.9|0
1650554720000|2022-04-21 15:25:20|1080.1|1079.3|1080.3|1079.3|1080.3|1079.4|1079.9|1079.3|1
1650554730000|2022-04-21 15:25:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|2
1650554740000|2022-04-21 15:25:40|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|0
1650554750000|2022-04-21 15:25:50|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|1
1650554760000|2022-04-21 15:26:00|1079.6|1079|1079.5|1078.9|1079.6|1079|1079.5|1078.9|9
1650554770000|2022-04-21 15:26:10|1079.7|1079.1|1079.7|1079.1|1080.3|1079.4|1079.7|1079.1|37
1650554780000|2022-04-21 15:26:20|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|26
1650554790000|2022-04-21 15:26:30|||||||||3
1650554800000|2022-04-21 15:26:40|1079.6|1078.6|1079.4|1078.8|1079.6|1078.8|1079.4|1078.6|7
1650554810000|2022-04-21 15:26:50|1079.1|1078.1|1079.3|1078.7|1079.3|1078.7|1079.1|1078.1|14
1650554820000|2022-04-21 15:27:00|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|18
1650554830000|2022-04-21 15:27:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1650554860000|2022-04-21 15:27:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|5
1650554870000|2022-04-21 15:27:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|3
1650554880000|2022-04-21 15:28:00|1079.5|1078.9|1080.4|1079.8|1080.4|1079.8|1079.5|1078.9|50
1650554890000|2022-04-21 15:28:10|||||||||1
1650554900000|2022-04-21 15:28:20|1080.5|1079.9|1081.1|1080.1|1081.1|1080.1|1080.4|1079.8|1
1650554910000|2022-04-21 15:28:30|1080.8|1080.2|1081.3|1080.3|1081.3|1080.4|1080.8|1080.2|6
1650554920000|2022-04-21 15:28:40|1081.5|1080.5|1082.2|1081.2|1082.2|1081.2|1081.3|1080.5|4
1650554930000|2022-04-21 15:28:50|1082|1081.4|1082.1|1081.1|1082.1|1081.4|1081.5|1080.7|0
1650554940000|2022-04-21 15:29:00|1082|1081.4|1082.3|1081.7|1082.6|1081.8|1082|1081.4|5
1650554950000|2022-04-21 15:29:10|1082.2|1081.6|1081.8|1080.8|1082.3|1081.6|1081.8|1080.8|1
1650554970000|2022-04-21 15:29:30|1081.6|1081|1081.8|1081.2|1082|1081.2|1081.2|1080.6|19
1650554980000|2022-04-21 15:29:40|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1081.9|1081.3|3
1650554990000|2022-04-21 15:29:50|1082.3|1081.7|1082.4|1081.8|1082.5|1081.9|1082.3|1081.7|2
1650555000000|2022-04-21 15:30:00|1082.5|1081.9|1082.4|1081.8|1083.5|1082.7|1082.4|1081.2|8
1650555010000|2022-04-21 15:30:10|1082.3|1081.3|1081.3|1080.7|1082.3|1081.7|1081.3|1080.7|3
1650555020000|2022-04-21 15:30:20|1081.4|1080.8|1080.8|1080.2|1081.5|1080.9|1080.8|1080.1|6
1650555030000|2022-04-21 15:30:30|1081.1|1080.1|1080.5|1079.9|1081.1|1080.3|1080.5|1079.8|1
1650555040000|2022-04-21 15:30:40|1080.8|1079.8|1081.2|1080.6|1081.6|1080.8|1080.8|1079.8|0
1650555050000|2022-04-21 15:30:50|1081.1|1080.5|1081.3|1080.7|1081.3|1080.7|1080.9|1080.3|1
1650555060000|2022-04-21 15:31:00|1081.4|1080.8|1081.3|1080.7|1081.5|1080.9|1081.3|1080.7|0
1650555070000|2022-04-21 15:31:10|1081.2|1080.6|1080.9|1080.3|1081.2|1080.6|1080.9|1080.1|4
1650555080000|2022-04-21 15:31:20|1081.1|1080.1|1081.8|1080.8|1082.2|1081.4|1081.1|1080.1|0
1650555100000|2022-04-21 15:31:40|1082.3|1081.2|1082.3|1081.3|1082.3|1081.3|1082.3|1081.2|0
1650555110000|2022-04-21 15:31:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082|1081.4|0
1650555120000|2022-04-21 15:32:00|1082.3|1081.7|1082.1|1081.1|1082.3|1081.7|1081.8|1081.1|1
1650555140000|2022-04-21 15:32:20|1082.3|1081.3|1082.3|1081.3|1082.5|1081.3|1082.2|1081|0
1650555150000|2022-04-21 15:32:30|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1082|1081.4|0
1650555160000|2022-04-21 15:32:40|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|1
1650555170000|2022-04-21 15:32:50|1082.3|1081.3|1081.7|1081.1|1082.3|1081.5|1081.7|1080.8|1
1650555180000|2022-04-21 15:33:00|1081.9|1081.3|1081.9|1081.3|1082|1081.4|1081.9|1081.3|2
1650555190000|2022-04-21 15:33:10|1081.5|1080.9|1081.8|1080.8|1081.8|1080.9|1081.4|1080.6|2
1650555200000|2022-04-21 15:33:20|1081.7|1081.1|1082.1|1081.1|1082.1|1081.1|1081.7|1081.1|0
1650555220000|2022-04-21 15:33:40|1082|1081.4|1082.3|1081.7|1082.3|1081.7|1082|1081.3|0
1650555230000|2022-04-21 15:33:50|1082.5|1081.9|1082.8|1081.8|1082.8|1081.9|1082.5|1081.8|1
1650555240000|2022-04-21 15:34:00|1082.9|1082.2|1083.2|1082.2|1083.2|1082.3|1082.9|1082.2|1
1650555270000|2022-04-21 15:34:30|1083|1082.4|1083.3|1082.7|1083.3|1082.7|1083|1082.3|0
1650555280000|2022-04-21 15:34:40|1083.8|1083.2|1083|1082.4|1083.8|1083.2|1083|1082.3|15
1650555290000|2022-04-21 15:34:50|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1650555300000|2022-04-21 15:35:00|1083.5|1082.7|1083.8|1083.2|1084.1|1083.4|1083.5|1082.5|11
1650555310000|2022-04-21 15:35:10|1084|1083.4|1083.8|1082.8|1084|1083.4|1083.3|1082.6|7
1650555330000|2022-04-21 15:35:30|1084|1083|1083.8|1082.8|1084|1083|1083.8|1082.8|0
1650555340000|2022-04-21 15:35:40|1084|1083.4|1083.8|1082.8|1084.1|1083.4|1083.8|1082.8|2
1650555350000|2022-04-21 15:35:50|1083.5|1082.9|1083.5|1082.5|1083.6|1082.9|1083.5|1082.5|1
1650555360000|2022-04-21 15:36:00|1083.4|1082.8|1083.9|1083.3|1084.1|1083.3|1083.4|1082.6|1
1650555370000|2022-04-21 15:36:10|1084.2|1083.2|1084|1083.4|1084.3|1083.4|1083.9|1082.7|0
1650555380000|2022-04-21 15:36:20|1084.1|1083.1|1083.8|1082.8|1084.1|1083.1|1083.8|1082.6|0
1650555400000|2022-04-21 15:36:40|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1650555410000|2022-04-21 15:36:50|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1650555420000|2022-04-21 15:37:00|1083.8|1082.8|1083.5|1082.9|1083.8|1083|1083.3|1082.3|0
1650555440000|2022-04-21 15:37:20|1083|1082.4|1083|1082.4|1083.3|1082.7|1083|1082.3|2
1650555450000|2022-04-21 15:37:30|1082.9|1082.3|1083.1|1082.1|1083.1|1082.3|1082.9|1082.1|2
1650555460000|2022-04-21 15:37:40|1083.3|1082.7|1083|1082.4|1083.3|1082.7|1083|1082.4|0
1650555480000|2022-04-21 15:38:00|1083.2|1082.2|1082.5|1081.9|1083.2|1082.2|1082.5|1081.9|2
1650555490000|2022-04-21 15:38:10|1082.6|1081.6|1083.1|1082.1|1083.1|1082.4|1082.4|1081.6|0
1650555500000|2022-04-21 15:38:20|1083|1082.4|1083.2|1082.2|1083.2|1082.4|1083|1082.2|0
1650555510000|2022-04-21 15:38:30|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1650555540000|2022-04-21 15:39:00|1083.2|1082.2|1082.8|1081.8|1083.2|1082.3|1082.8|1081.8|0
1650555550000|2022-04-21 15:39:10|1082.7|1082.1|1083.1|1082.5|1083.1|1082.5|1082.7|1082.1|0
1650555560000|2022-04-21 15:39:20|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.2|1082.2|0
1650555570000|2022-04-21 15:39:30|1083.1|1082.5|1083.5|1082.9|1083.5|1082.9|1083.1|1082.5|3
1650555580000|2022-04-21 15:39:40|1083.1|1082.5|1083.3|1082.3|1083.3|1082.5|1083.1|1082.3|1
1650555590000|2022-04-21 15:39:50|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1650555600000|2022-04-21 15:40:00|1083.3|1082.3|1082|1081.4|1083.3|1082.3|1082|1081.4|2
1650555610000|2022-04-21 15:40:10|1081.9|1081.3|1082.1|1081.1|1082.3|1081.5|1081.9|1081.1|0
1650555620000|2022-04-21 15:40:20|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1650555630000|2022-04-21 15:40:30|1082.2|1081.2|1082.3|1081.7|1082.3|1081.7|1082.1|1081.2|3
1650555640000|2022-04-21 15:40:40|1082.1|1081.5|1082.3|1081.7|1082.3|1081.7|1082.1|1081.5|0
1650555650000|2022-04-21 15:40:50|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1650555660000|2022-04-21 15:41:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1650555680000|2022-04-21 15:41:20|1082.4|1081.8|1083.3|1082.7|1083.3|1082.7|1082.4|1081.7|4
1650555700000|2022-04-21 15:41:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1650555710000|2022-04-21 15:41:50|1082.8|1081.8|1082.6|1082|1082.8|1082|1082.6|1081.8|7
1650555720000|2022-04-21 15:42:00|1082.4|1081.8|1082.3|1081.7|1082.7|1081.8|1082.1|1081.1|2
1650555740000|2022-04-21 15:42:20|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1650555750000|2022-04-21 15:42:30|1082.1|1081.5|1082.3|1081.7|1082.5|1081.7|1082.1|1081.5|0
1650555760000|2022-04-21 15:42:40|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1650555780000|2022-04-21 15:43:00|1082.9|1081.9|1082.3|1081.7|1082.9|1081.9|1082.3|1081.3|0
1650555800000|2022-04-21 15:43:20|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1650555820000|2022-04-21 15:43:40|1083|1082|1082.8|1082.2|1083|1082.2|1082.8|1082|0
1650555830000|2022-04-21 15:43:50|1083|1082|1082.8|1081.3|1083|1082|1082.5|1081.2|0
1650555840000|2022-04-21 15:44:00|1082.6|1081.6|1082.5|1081.5|1082.6|1081.8|1082|1081.1|0
1650555860000|2022-04-21 15:44:20|1082.4|1081.4|1082.1|1081.1|1082.4|1081.4|1082|1081.1|0
1650555870000|2022-04-21 15:44:30|1081.9|1081.3|1082.1|1081.1|1082.1|1081.3|1081.8|1081.1|0
1650555890000|2022-04-21 15:44:50|1081.9|1081.3|1081.5|1080.9|1081.9|1081.3|1081.5|1080.9|1
1650555900000|2022-04-21 15:45:00|1081.7|1080.7|1081.9|1080.9|1081.9|1080.9|1081.7|1080.7|1
1650555910000|2022-04-21 15:45:10|||||||||1
1650555920000|2022-04-21 15:45:20|1081.7|1081.1|1081.6|1081|1081.9|1081.1|1081.6|1080.9|14
1650555930000|2022-04-21 15:45:30|1081.3|1080.7|1081.4|1080.8|1081.4|1080.8|1081.3|1080.7|0
1650555950000|2022-04-21 15:45:50|1081.5|1080.9|1081.9|1080.9|1081.9|1081|1081.4|1080.8|0
1650555960000|2022-04-21 15:46:00|1082.1|1081.1|1081.4|1080.8|1082.3|1081.3|1081.4|1080.7|2
1650555980000|2022-04-21 15:46:20|||||||||3
1650556010000|2022-04-21 15:46:50|1081.6|1080.6|1082.5|1081.9|1083|1082.1|1081.6|1080.6|1
1650556020000|2022-04-21 15:47:00|1082.7|1081.7|1083|1082|1083|1082|1082.3|1081.6|0
1650556030000|2022-04-21 15:47:10|1082.9|1081.9|1082.7|1081.7|1083|1082|1082.6|1081.5|0
1650556040000|2022-04-21 15:47:20|1083|1081.5|1082.9|1081.9|1083|1081.9|1082.9|1081.5|0
1650556050000|2022-04-21 15:47:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|2
1650556060000|2022-04-21 15:47:40|1082.5|1081.9|1082.7|1081.7|1082.7|1081.9|1082.5|1081.7|0
1650556080000|2022-04-21 15:48:00|1082.5|1081.9|1082.4|1081.4|1082.5|1081.9|1082.4|1081.4|1
1650556090000|2022-04-21 15:48:10|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1
1650556100000|2022-04-21 15:48:20|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|21
1650556110000|2022-04-21 15:48:30|1082.1|1081.3|1082.1|1081.1|1082.3|1081.5|1082|1081.1|0
1650556120000|2022-04-21 15:48:40|1081.9|1081.3|1082.3|1081.3|1082.6|1081.8|1081.9|1081.1|1
1650556130000|2022-04-21 15:48:50|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1650556140000|2022-04-21 15:49:00|1082.1|1081.1|1082.5|1081|1082.5|1081.1|1082.1|1081|0
1650556150000|2022-04-21 15:49:10|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1650556180000|2022-04-21 15:49:40|1082.7|1081.2|1082.7|1081.2|1082.8|1081.6|1082.6|1081.2|0
1650556190000|2022-04-21 15:49:50|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1650556210000|2022-04-21 15:50:10|1082|1081.4|1082.3|1081.3|1082.3|1081.4|1082|1081.3|0
1650556220000|2022-04-21 15:50:20|||||||||1
1650556230000|2022-04-21 15:50:30|1082.1|1081.5|1082|1081.4|1082.3|1081.7|1082|1081.4|0
1650556240000|2022-04-21 15:50:40|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|2
1650556250000|2022-04-21 15:50:50|1082.1|1081.5|1082.3|1081.7|1082.3|1081.7|1082.1|1081.5|1
1650556260000|2022-04-21 15:51:00|1082|1081.4|1082.1|1081.1|1082.1|1081.4|1082|1081.1|3
1650556270000|2022-04-21 15:51:10|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1650556280000|2022-04-21 15:51:20|1082.1|1081.1|1081.8|1081.2|1082.1|1081.2|1081.8|1081.1|1
1650556290000|2022-04-21 15:51:30|1081.6|1081|1082.6|1081.6|1082.7|1082.1|1081.6|1081|5
1650556300000|2022-04-21 15:51:40|1082.4|1081.8|1082.8|1082.2|1082.8|1082.2|1082.4|1081.8|2
1650556310000|2022-04-21 15:51:50|1082.7|1082.1|1082.7|1082.1|1083.2|1082.3|1082.7|1082.1|2
1650556320000|2022-04-21 15:52:00|||||||||1
1650556330000|2022-04-21 15:52:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|34
1650556340000|2022-04-21 15:52:20|1082.7|1081.7|1082.5|1081.9|1082.7|1081.9|1082.4|1081.7|3
1650556350000|2022-04-21 15:52:30|1082.4|1081.8|1082|1081|1082.4|1081.8|1082|1081|0
1650556360000|2022-04-21 15:52:40|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1650556370000|2022-04-21 15:52:50|1082|1081|1082.1|1081.5|1082.1|1081.5|1081.9|1081|0
1650556390000|2022-04-21 15:53:10|1082.3|1081.7|1082.1|1081.5|1082.3|1081.7|1082.1|1081.5|2
1650556400000|2022-04-21 15:53:20|1081.6|1081|1080.8|1079.8|1081.6|1081|1080.8|1079.8|4
1650556410000|2022-04-21 15:53:30|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1650556420000|2022-04-21 15:53:40|1080.6|1080|1080.8|1079.8|1080.8|1080|1080.6|1079.8|0
1650556430000|2022-04-21 15:53:50|1081.1|1080.2|1080.9|1080.3|1081.1|1080.4|1080.8|1080.1|0
1650556450000|2022-04-21 15:54:10|1080.7|1079.7|1080.4|1079.8|1080.7|1079.9|1080.4|1079.6|2
1650556460000|2022-04-21 15:54:20|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|2
1650556480000|2022-04-21 15:54:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1650556510000|2022-04-21 15:55:10|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.6|1080|6
1650556540000|2022-04-21 15:55:40|1080.7|1079.6|1080.4|1079.8|1080.7|1079.8|1080.4|1079.6|2
1650556550000|2022-04-21 15:55:50|1080.6|1079.6|1080.1|1079.1|1080.6|1079.8|1080|1079.1|1
1650556560000|2022-04-21 15:56:00|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1650556570000|2022-04-21 15:56:10|1079.9|1078.9|1079.8|1078.8|1079.9|1078.9|1079.8|1078.8|0
1650556580000|2022-04-21 15:56:20|1079.7|1078.7|1079.4|1078.8|1079.7|1078.9|1079.4|1078.7|0
1650556590000|2022-04-21 15:56:30|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|3
1650556600000|2022-04-21 15:56:40|1079.5|1078.9|1079.8|1079.2|1079.8|1079.2|1079.4|1078.8|3
1650556610000|2022-04-21 15:56:50|1080|1079.4|1080.2|1079.2|1080.3|1079.7|1080|1079.2|4
1650556620000|2022-04-21 15:57:00|1080|1079.4|1080.5|1079.9|1080.5|1079.9|1079.9|1079.2|0
1650556630000|2022-04-21 15:57:10|1080.6|1079.6|1080.6|1079.6|1080.6|1079.9|1080.5|1079.6|0
1650556640000|2022-04-21 15:57:20|1080.5|1079.9|1080.3|1079.7|1080.7|1079.9|1080.3|1079.6|0
1650556650000|2022-04-21 15:57:30|1079|1078.4|1079.3|1078.7|1079.7|1078.7|1078.6|1077.8|10
1650556660000|2022-04-21 15:57:40|1079.4|1078.8|1079.1|1078.5|1079.9|1079.1|1079.1|1078.3|8
1650556670000|2022-04-21 15:57:50|1078.9|1078.3|1079.5|1078.9|1080|1078.9|1078.9|1078.2|3
1650556680000|2022-04-21 15:58:00|1079.3|1078.7|1078.8|1078.2|1079.4|1078.8|1078.6|1077.8|2
1650556690000|2022-04-21 15:58:10|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1650556700000|2022-04-21 15:58:20|1079|1078|1079.3|1078.3|1079.3|1078.4|1078.8|1078|2
1650556710000|2022-04-21 15:58:30|1079|1078.4|1079.3|1078.3|1079.3|1078.4|1079|1078.3|3
1650556720000|2022-04-21 15:58:40|1079.4|1078.7|1079.4|1078.4|1079.4|1078.7|1079.4|1078.4|0
1650556730000|2022-04-21 15:58:50|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1078.9|1078.1|0
1650556740000|2022-04-21 15:59:00|1079.1|1078.5|1079.2|1078.2|1079.2|1078.5|1078.9|1078.2|1
1650556750000|2022-04-21 15:59:10|1079.3|1078.3|1079.3|1078.7|1079.3|1078.7|1079.1|1078.2|0
1650556760000|2022-04-21 15:59:20|1079.2|1078.2|1079.3|1078.3|1079.3|1078.3|1079.1|1078.1|0
1650556780000|2022-04-21 15:59:40|1079.4|1078.8|1079.1|1078.5|1079.5|1078.9|1079.1|1078.5|0
1650556800000|2022-04-21 16:00:00|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|2
1650556810000|2022-04-21 16:00:10|1078.6|1078|1079|1078.4|1079|1078.4|1078.6|1078|0
1650556820000|2022-04-21 16:00:20|1078.9|1078.3|1078.9|1078.3|1079|1078.4|1078.9|1078.3|9
1650556830000|2022-04-21 16:00:30|||||||||17
1650556840000|2022-04-21 16:00:40|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.6|1078|17
1650556870000|2022-04-21 16:01:10|1078.8|1078.2|1078.9|1077.9|1078.9|1078.2|1078.8|1077.9|3
1650556880000|2022-04-21 16:01:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.4|1
1650556890000|2022-04-21 16:01:30|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1078|1077.4|2
1650556900000|2022-04-21 16:01:40|1078.6|1077.9|1078.7|1077.7|1078.7|1077.9|1078.5|1077.7|0
1650556910000|2022-04-21 16:01:50|1078.6|1077.6|1078.7|1077.7|1078.7|1077.7|1078.6|1077.6|0
1650556920000|2022-04-21 16:02:00|1078.5|1077.9|1078.4|1077.8|1078.7|1077.9|1078.4|1077.6|18
1650556930000|2022-04-21 16:02:10|1078.6|1077.6|1078.7|1078.1|1079|1078.1|1078.4|1077.6|2
1650556940000|2022-04-21 16:02:20|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1650556960000|2022-04-21 16:02:40|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1650556980000|2022-04-21 16:03:00|1078.4|1077.8|1077.4|1076.8|1078.4|1077.8|1077.4|1076.8|8
1650556990000|2022-04-21 16:03:10|1077|1076.4|1076.9|1075.9|1077.1|1076.4|1076.7|1075.9|8
1650557000000|2022-04-21 16:03:20|1076.7|1076.1|1077.6|1076.6|1077.6|1076.7|1076.7|1076.1|3
1650557010000|2022-04-21 16:03:30|1077.4|1076.8|1077.3|1076.7|1077.4|1076.8|1077.3|1076.7|0
1650557020000|2022-04-21 16:03:40|1077.2|1076.6|1076.8|1076.2|1077.2|1076.6|1076.8|1076.1|6
1650557030000|2022-04-21 16:03:50|1076.9|1076.3|1076.6|1076|1077|1076.3|1076.6|1076|3
1650557040000|2022-04-21 16:04:00|1076.5|1075.9|1076.7|1076.1|1076.7|1076.1|1076.4|1075.6|0
1650557050000|2022-04-21 16:04:10|1076.9|1075.9|1076.9|1075.9|1076.9|1076.1|1076.6|1075.6|0
1650557060000|2022-04-21 16:04:20|1077.1|1076.1|1076.8|1076.2|1077.1|1076.4|1076.8|1076.1|0
1650557070000|2022-04-21 16:04:30|1077|1076|1076.5|1075.9|1077|1076|1076.5|1075.9|0
1650557080000|2022-04-21 16:04:40|1076.8|1076.2|1076.5|1075.5|1076.8|1076.2|1076.3|1075.5|1
1650557090000|2022-04-21 16:04:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|3
1650557100000|2022-04-21 16:05:00|1076.3|1075.6|1076.6|1075.6|1076.6|1075.7|1076.2|1075.5|0
1650557110000|2022-04-21 16:05:10|1076.4|1075.8|1076.5|1075.9|1076.5|1075.9|1076.3|1075.7|0
1650557120000|2022-04-21 16:05:20|1076.4|1075.8|1076.6|1075.6|1076.6|1075.8|1076.2|1075.4|3
1650557130000|2022-04-21 16:05:30|1076.4|1075.8|1076.7|1076.1|1076.7|1076.1|1076.4|1075.8|0
1650557140000|2022-04-21 16:05:40|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|0
1650557150000|2022-04-21 16:05:50|||||||||1
1650557160000|2022-04-21 16:06:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|4
1650557170000|2022-04-21 16:06:10|||||||||1
1650557180000|2022-04-21 16:06:20|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.8|1075.2|4
1650557190000|2022-04-21 16:06:30|1075.5|1074.9|1073.3|1072.7|1075.5|1074.9|1073|1072.4|125
1650557200000|2022-04-21 16:06:40|1073.4|1072.8|1073.5|1072.9|1073.8|1073.2|1073.3|1072.7|14
1650557210000|2022-04-21 16:06:50|1073.9|1073.3|1073.5|1072.9|1074.2|1073.6|1073.5|1072.9|7
1650557220000|2022-04-21 16:07:00|1073.2|1072.6|1073|1072.4|1073.6|1072.8|1073|1072.4|25
1650557230000|2022-04-21 16:07:10|1073.1|1072|1072.1|1071.1|1073.1|1072.3|1072.1|1070.7|22
1650557240000|2022-04-21 16:07:20|1072.9|1071.9|1072.8|1072.2|1072.9|1072.3|1072.7|1071.9|6
1650557250000|2022-04-21 16:07:30|1073.1|1072.1|1072.9|1072.3|1073.1|1072.3|1072.8|1072.1|1
1650557260000|2022-04-21 16:07:40|1072.7|1072.1|1072.3|1071.7|1072.7|1072.1|1072.2|1071.6|5
1650557270000|2022-04-21 16:07:50|1072.5|1071.5|1072.5|1071.9|1072.9|1072|1072.4|1071.4|3
1650557280000|2022-04-21 16:08:00|1072.7|1071.7|1071.9|1071.3|1072.7|1071.7|1071.9|1071.3|1
1650557290000|2022-04-21 16:08:10|1072|1071.4|1071.4|1070.8|1072|1071.4|1071.4|1070.8|2
1650557300000|2022-04-21 16:08:20|1071.5|1070.9|1071.2|1070.6|1071.5|1070.9|1071.2|1070.6|7
1650557310000|2022-04-21 16:08:30|1071.4|1070.4|1071.6|1070.6|1071.6|1070.6|1071.4|1070.4|0
1650557320000|2022-04-21 16:08:40|1071.4|1070.8|1071.3|1070.7|1071.6|1070.9|1071.3|1070.6|0
1650557330000|2022-04-21 16:08:50|1071.4|1070.8|1070.8|1070.2|1071.4|1070.8|1070.8|1070.2|5
1650557340000|2022-04-21 16:09:00|1070.7|1070.1|1070.9|1069.9|1070.9|1070.1|1070.5|1069.9|0
1650557350000|2022-04-21 16:09:10|1071|1070|1071.4|1070.4|1071.4|1070.4|1070.9|1070|0
1650557360000|2022-04-21 16:09:20|1071.3|1070.7|1071.9|1070.9|1072.2|1070.9|1071.3|1070.5|8
1650557370000|2022-04-21 16:09:30|1072|1071|1072|1071|1072|1071|1071.9|1070.9|6
1650557380000|2022-04-21 16:09:40|1071.7|1071.1|1071|1070.4|1071.7|1071.1|1070.8|1070.2|5
1650557390000|2022-04-21 16:09:50|1071.5|1070.9|1072.9|1071.9|1072.9|1072|1071.5|1070.7|9
1650557400000|2022-04-21 16:10:00|1072.7|1071.7|1072.9|1071.9|1073.1|1072.3|1072.4|1071.7|73
1650557410000|2022-04-21 16:10:10|1072.8|1072.2|1072.9|1071.9|1073.5|1072.7|1072.7|1071.8|9
1650557420000|2022-04-21 16:10:20|1072.7|1072.1|1072.7|1072.1|1073|1072.1|1072.7|1071.9|6
1650557430000|2022-04-21 16:10:30|1072.8|1072.2|1072.9|1072.3|1072.9|1072.3|1072.8|1072.2|0
1650557440000|2022-04-21 16:10:40|1073.1|1072.1|1072.4|1071.8|1073.1|1072.4|1072.4|1071.8|4
1650557450000|2022-04-21 16:10:50|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|2
1650557460000|2022-04-21 16:11:00|||||||||6
1650557470000|2022-04-21 16:11:10|1072.5|1071.9|1072.9|1072.3|1073|1072.4|1072.5|1071.9|1
1650557480000|2022-04-21 16:11:20|1072.7|1072.1|1072.4|1071.8|1072.8|1072.1|1072.4|1071.8|2
1650557490000|2022-04-21 16:11:30|1072.1|1071.5|1071.9|1071.3|1072.1|1071.5|1071.9|1071.3|5
1650557500000|2022-04-21 16:11:40|1072.2|1071.6|1073.1|1072.5|1073.1|1072.5|1072.2|1071.6|17
1650557510000|2022-04-21 16:11:50|1073.3|1072.7|1073.4|1072.8|1073.8|1072.8|1073.2|1072.6|4
1650557520000|2022-04-21 16:12:00|1073.3|1072.7|1073.3|1072.3|1073.9|1073.1|1073.3|1072.3|7
1650557530000|2022-04-21 16:12:10|1072.9||1072.9||1072.9||1072.9||0
1650557540000|2022-04-21 16:12:20|1072.8|1072.2|1072.7|1072.1|1072.8|1072.2|1072.5|1071.9|7
1650557550000|2022-04-21 16:12:30|1072.5|1071.9|1073.1|1072.1|1073.1|1072.2|1072.5|1071.9|5
1650557560000|2022-04-21 16:12:40|1073.2|1071.7|1073.1|1072.1|1073.2|1072.4|1073|1071.7|0
1650557570000|2022-04-21 16:12:50|1072.9|1072.3|1073.3|1072.7|1073.3|1072.7|1072.9|1072.3|1
1650557580000|2022-04-21 16:13:00|1073.7|1073.1|1074.1|1073.1|1074.1|1073.4|1073.6|1073|9
1650557590000|2022-04-21 16:13:10|1074|1073.4|1073.6|1072.6|1074|1073.4|1073.6|1072.6|1
1650557600000|2022-04-21 16:13:20|1073.2|1072.4|1072.9|1071.9|1073.4|1072.4|1072.7|1071.9|0
1650557610000|2022-04-21 16:13:30|1073|1072|1073.1|1072.1|1073.1|1072.2|1072.7|1071.9|4
1650557620000|2022-04-21 16:13:40|1072.8|1072.2|1072.9|1071.9|1072.9|1072.2|1072.7|1071.9|0
1650557630000|2022-04-21 16:13:50|1072.7|1072.1|1071.8|1071.2|1072.7|1072.1|1071.8|1071.2|1
1650557640000|2022-04-21 16:14:00|1071.9|1071.3|1071.9|1071.3|1072.4|1071.4|1071.9|1071.1|2
1650557650000|2022-04-21 16:14:10|1072.2|1071.6|1071.9|1071.3|1072.2|1071.6|1071.9|1071.3|1
1650557690000|2022-04-21 16:14:50|1071.8|1071.2|1072.1|1071.1|1072.1|1071.3|1071.7|1070.9|5
1650557700000|2022-04-21 16:15:00|1071.8|1071.2|1072.1|1071.1|1072.1|1071.3|1071.8|1071.1|0
1650557710000|2022-04-21 16:15:10|1071.8|1071.2|1072.4|1071.4|1072.5|1071.7|1071.8|1071|8
1650557720000|2022-04-21 16:15:20|1072|1071.3|1071.6|1070.6|1072.2|1071.3|1071.4|1070.6|5
1650557730000|2022-04-21 16:15:30|1071.7|1070.2|1070.6|1070|1071.7|1070.6|1070.6|1070|6
1650557740000|2022-04-21 16:15:40|1070.7|1070.1|1070.7|1070.1|1070.9|1070.2|1070.7|1069.9|0
1650557750000|2022-04-21 16:15:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650557760000|2022-04-21 16:16:00|1070.4|1069.6|1070.7|1070.1|1070.9|1070.3|1070.4|1069.6|10
1650557770000|2022-04-21 16:16:10|1070.8|1070.2|1070.7|1070.1|1070.8|1070.2|1070.7|1070.1|0
1650557780000|2022-04-21 16:16:20|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650557800000|2022-04-21 16:16:40|1071.4|1070.4|1071.7|1071.1|1071.7|1071.1|1071.4|1070.4|0
1650557810000|2022-04-21 16:16:50|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|0
1650557820000|2022-04-21 16:17:00|1071.6|1071|1072.1|1071.1|1072.1|1071.2|1071.6|1071|6
1650557830000|2022-04-21 16:17:10|1071.9|1071.3|1071.9|1070.9|1072|1071.4|1071.8|1070.9|1
1650557840000|2022-04-21 16:17:20|1071.7|1071.1|1071.7|1071.1|1071.8|1071.2|1071.7|1071.1|1
1650557850000|2022-04-21 16:17:30|1071.8|1071.2|1072.6|1071.6|1072.6|1071.7|1071.8|1071.2|8
1650557860000|2022-04-21 16:17:40|1072.3|1071.7|1071.8|1071.2|1072.3|1071.7|1071.8|1071.2|3
1650557870000|2022-04-21 16:17:50|1071.6|1071|1070.9|1070.3|1071.9|1071|1070.9|1070.3|4
1650557880000|2022-04-21 16:18:00|1071|1070.4|1070.9|1070.3|1071|1070.4|1070.9|1070.3|0
1650557890000|2022-04-21 16:18:10|1071|1070.4|1070.8|1070.2|1071.3|1070.7|1070.8|1070.2|6
1650557900000|2022-04-21 16:18:20|1070.7|1070.1|1071.2|1070.6|1071.2|1070.6|1070.7|1070.1|4
1650557910000|2022-04-21 16:18:30|1071|1070.4|1070.7|1070.1|1071.4|1070.6|1070.7|1070.1|9
1650557920000|2022-04-21 16:18:40|1070.6|1070|1070.6|1069.6|1070.6|1070|1070.4|1069.6|1
1650557930000|2022-04-21 16:18:50|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070.3|1069.7|0
1650557940000|2022-04-21 16:19:00|1070.4|1069.8|1070.7|1070.1|1070.7|1070.1|1070.4|1069.6|3
1650557950000|2022-04-21 16:19:10|1070.5|1069.9|1070.7|1070.1|1070.7|1070.1|1070.4|1069.8|1
1650557960000|2022-04-21 16:19:20|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|5
1650557970000|2022-04-21 16:19:30|||||||||1
1650557980000|2022-04-21 16:19:40|1070|1069.4|1068.9|1068.3|1070.2|1069.6|1068.8|1068.1|7
1650557990000|2022-04-21 16:19:50|1069|1068.4|1069.5|1068.5|1069.5|1068.7|1068.9|1068.2|0
1650558000000|2022-04-21 16:20:00|1069.4|1068.4|1068.3|1067.7|1069.4|1068.5|1068.3|1067.6|7
1650558010000|2022-04-21 16:20:10|1068.2|1067.6|1067.3|1066.7|1068.2|1067.6|1067.3|1066.7|4
1650558020000|2022-04-21 16:20:20|1067.5|1066.5|1068.1|1067.1|1068.1|1067.1|1067.2|1066.5|6
1650558030000|2022-04-21 16:20:30|1067.8|1067.2|1069.2|1067.7|1069.2|1067.9|1067.4|1066.8|1
1650558040000|2022-04-21 16:20:40|1068.5|1067.9|1068.3|1067.7|1068.5|1067.9|1068.3|1067.7|4
1650558050000|2022-04-21 16:20:50|1068|1067.4|1067.9|1067.3|1068.4|1067.5|1067.9|1067.3|3
1650558060000|2022-04-21 16:21:00|1068.1|1067.1|1067.8|1067.2|1068.1|1067.3|1067.8|1067.1|1
1650558070000|2022-04-21 16:21:10|1068.1|1067.1|1068|1067.4|1068.1|1067.4|1068|1067.1|3
1650558080000|2022-04-21 16:21:20|1068.4|1067.9|1068.9|1067.9|1068.9|1067.9|1068.4|1067.9|1
1650558090000|2022-04-21 16:21:30|1068.7|1067.7|1068.9|1067.9|1068.9|1067.9|1068.4|1067.5|6
1650558100000|2022-04-21 16:21:40|1068.6|1068|1068|1067.4|1068.6|1068|1068|1067.4|0
1650558110000|2022-04-21 16:21:50|1068.3|1067.7|1068.6|1067.6|1068.9|1067.9|1068.1|1067.4|17
1650558120000|2022-04-21 16:22:00|1068.8|1067.3|1068.6|1067.6|1068.9|1068.2|1068.4|1067.2|4
1650558130000|2022-04-21 16:22:10|1068.5|1067.9|1068.3|1067.7|1068.8|1068.2|1068.3|1067.6|10
1650558140000|2022-04-21 16:22:20|1068.6|1067.6|1068.7|1068.1|1068.7|1068.1|1068.4|1067.6|9
1650558150000|2022-04-21 16:22:30|1068.8|1068.2|1068.4|1067.8|1069.1|1068.2|1068.4|1067.8|3
1650558160000|2022-04-21 16:22:40|1068.3|1067.7|1068.4|1067.4|1068.4|1067.7|1068.2|1067.4|3
1650558170000|2022-04-21 16:22:50|1068.3|1067.7|1068.5|1067.9|1068.6|1068|1068.3|1067.4|5
1650558180000|2022-04-21 16:23:00|1068.4|1067.8|1069.2|1068.6|1069.4|1068.7|1068.4|1067.8|6
1650558190000|2022-04-21 16:23:10|1069.4|1068.4|1071|1070.4|1071.1|1070.4|1069.3|1068.4|5
1650558200000|2022-04-21 16:23:20|1071.2|1070.2|1071.4|1070.4|1071.4|1070.8|1070.8|1069.9|12
1650558210000|2022-04-21 16:23:30|1071.2|1070.6|1071.8|1071.2|1071.9|1071.2|1071.2|1070.4|6
1650558220000|2022-04-21 16:23:40|1071.5|1070.9|1071.3|1070.7|1071.5|1070.9|1071.1|1070.4|11
1650558230000|2022-04-21 16:23:50|1071.5|1070.9|1071.9|1070.9|1071.9|1070.9|1071.5|1070.7|1
1650558240000|2022-04-21 16:24:00|1071.7|1071.1|1071.5|1070.9|1071.9|1071.2|1071.5|1070.7|89
1650558250000|2022-04-21 16:24:10|1071.8|1071.2|1071.4|1070.8|1071.9|1071.2|1071|1070.3|3
1650558260000|2022-04-21 16:24:20|1071.6|1070.6|1071.4|1070.4|1071.6|1070.6|1071.4|1070.4|0
1650558280000|2022-04-21 16:24:40|1071.3|1070.7|1070.8|1070.2|1071.5|1070.8|1070.7|1070.1|2
1650558290000|2022-04-21 16:24:50|1071.1|1070.1|1070.9|1070.3|1071.1|1070.3|1070.9|1070.1|0
1650558300000|2022-04-21 16:25:00|1070.8|1070.2|1071|1070.4|1071.4|1070.6|1070.8|1070.2|6
1650558310000|2022-04-21 16:25:10|1071.2|1070.6|1071.3|1070.7|1071.4|1070.7|1071.2|1070.4|3
1650558320000|2022-04-21 16:25:20|1071.4|1070.4|1071|1070.4|1071.4|1070.6|1071|1070.4|2
1650558330000|2022-04-21 16:25:30|1071.1|1070.1|1070.8|1070.2|1071.1|1070.2|1070.8|1070.1|5
1650558340000|2022-04-21 16:25:40|1071|1070.4|1071.5|1070.9|1071.9|1071.1|1070.9|1070.1|1
1650558350000|2022-04-21 16:25:50|1071.4|1070.4|1071.3|1070.7|1071.4|1070.7|1071.1|1070.1|2
1650558360000|2022-04-21 16:26:00|1071.4|1070.4|1071.3|1070.7|1071.4|1070.7|1071|1070.4|3
1650558370000|2022-04-21 16:26:10|1070.9|1070.3|1071.2|1070.6|1071.2|1070.6|1070.9|1070.3|1
1650558380000|2022-04-21 16:26:20|1071.4|1070.4|1071.3|1070.7|1071.4|1070.7|1070.9|1070.2|0
1650558390000|2022-04-21 16:26:30|1071.2|1070.6|1070.4|1069.8|1071.4|1070.6|1070.4|1069.6|8
1650558400000|2022-04-21 16:26:40|1070.6|1069.6|1070.9|1069.9|1070.9|1070.1|1070.6|1069.6|0
1650558410000|2022-04-21 16:26:50|1071|1070|1070.5|1069.9|1071|1070.2|1070.5|1069.9|1
1650558420000|2022-04-21 16:27:00|1070.7|1070.1|1070.7|1070.1|1070.8|1070.2|1070.7|1070.1|0
1650558430000|2022-04-21 16:27:10|1070.8|1070.2|1070|1069.4|1070.8|1070.2|1070|1069.4|9
1650558440000|2022-04-21 16:27:20|1070.3|1069.7|1070.2|1069.6|1070.5|1069.7|1070.2|1069.4|1
1650558450000|2022-04-21 16:27:30|1070.3|1069.7|1070.1|1069.1|1070.7|1069.8|1070|1069.1|0
1650558460000|2022-04-21 16:27:40|1069.8|1069.2|1069.8|1069.2|1070.1|1069.4|1069.8|1069|2
1650558470000|2022-04-21 16:27:50|1070|1069|1069.7|1069.1|1070.1|1069.3|1069.7|1069|1
1650558480000|2022-04-21 16:28:00|1069.6|1069|1069.5|1068.9|1069.9|1069.1|1069.3|1068.4|0
1650558490000|2022-04-21 16:28:10|1069.8|1069.2|1070.4|1069.4|1070.5|1069.7|1069.8|1069.2|1
1650558500000|2022-04-21 16:28:20|1070.6|1069.1|1069.6|1068.6|1070.6|1069.1|1069.5|1068.5|7
1650558510000|2022-04-21 16:28:30|1069.7|1069.1|1069.8|1069.2|1070.1|1069.2|1069.7|1068.9|1
1650558520000|2022-04-21 16:28:40|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.7|1069.1|1
1650558530000|2022-04-21 16:28:50|1070.1|1069.1|1069.5|1068.9|1070.1|1069.2|1069.5|1068.9|12
1650558540000|2022-04-21 16:29:00|1069.6|1069|1069.6|1068.6|1069.6|1069|1069.4|1068.6|1
1650558550000|2022-04-21 16:29:10|1069.4|1068.8|1069.8|1069.2|1069.8|1069.2|1069.4|1068.8|7
1650558560000|2022-04-21 16:29:20|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.9|1069.3|5
1650558570000|2022-04-21 16:29:30|1069.8|1069.2|1069.7|1069.1|1069.9|1069.3|1069.6|1069|0
1650558580000|2022-04-21 16:29:40|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.8|1069.2|1
1650558590000|2022-04-21 16:29:50|1070.2|1069.6|1069.8|1069.2|1070.4|1069.6|1069.8|1069.2|1
1650558600000|2022-04-21 16:30:00|1070|1069.4|1069.9|1069.3|1070.3|1069.7|1069.8|1069.2|2
1650558610000|2022-04-21 16:30:10|1069.8|1069.2|1069.9|1069.3|1069.9|1069.3|1069.8|1069.2|1
1650558620000|2022-04-21 16:30:20|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1650558630000|2022-04-21 16:30:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1650558640000|2022-04-21 16:30:40|1070.1|1069.1|1070.3|1069.3|1070.3|1069.3|1070.1|1069.1|0
1650558650000|2022-04-21 16:30:50|1070|1069.4|1069.4|1068.8|1070.1|1069.5|1069.4|1068.8|6
1650558670000|2022-04-21 16:31:10|1069|1068.4|1068.9|1068.3|1069|1068.4|1068.9|1068.3|2
1650558680000|2022-04-21 16:31:20|||||||||1
1650558700000|2022-04-21 16:31:40|1069|1068.4|1069|1068|1069|1068.4|1069|1068|3
1650558710000|2022-04-21 16:31:50|1068.7|1068.1|1068.8|1067.8|1068.8|1068.1|1068.7|1067.8|0
1650558720000|2022-04-21 16:32:00|1068.6|1067.6|1068.9|1068.3|1069.1|1068.3|1068.4|1067.6|4
1650558730000|2022-04-21 16:32:10|1069|1068.4|1068.4|1067.8|1069|1068.4|1068.4|1067.8|8
1650558740000|2022-04-21 16:32:20|1068.2|1067.6|1068.1|1067.1|1068.2|1067.6|1067.8|1067.1|4
1650558760000|2022-04-21 16:32:40|1067.6|1067|1066.9|1066.3|1067.6|1067|1066.9|1066.3|13
1650558770000|2022-04-21 16:32:50|1066.6|1066|1063.1|1062.1|1066.6|1066|1061.9|1061|31
1650558780000|2022-04-21 16:33:00|1062.8|1062.2|1063.9|1062.9|1064.2|1063|1062.7|1062|10
1650558790000|2022-04-21 16:33:10|1063.3|1062.7|1064.1|1063.1|1064.1|1063.2|1063.3|1062.6|2
1650558800000|2022-04-21 16:33:20|1063.9|1063.3|1063.7|1063.1|1064.1|1063.3|1063.7|1063.1|2
1650558810000|2022-04-21 16:33:30|1063.3|1062.7|1064.1|1063.1|1064.1|1063.1|1063|1062.4|6
1650558820000|2022-04-21 16:33:40|1063.5|1062.9|1063.6|1062.6|1063.6|1062.9|1063.3|1062.6|19
1650558830000|2022-04-21 16:33:50|1063.3|1062.3|1063.4|1062.4|1063.4|1062.5|1062.9|1062.1|7
1650558840000|2022-04-21 16:34:00|1063.5|1062.5|1064.5|1063.5|1064.5|1063.7|1063.4|1062.2|3
1650558850000|2022-04-21 16:34:10|1064.7|1063.2|1063.7|1063.1|1064.7|1063.3|1063.7|1063.1|1
1650558870000|2022-04-21 16:34:30|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.6|1063|1
1650558880000|2022-04-21 16:34:40|1063.7|1063.1|1064.1|1063.1|1064.1|1063.2|1063.7|1063.1|1
1650558890000|2022-04-21 16:34:50|1063.5|1062.9|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|3
1650558900000|2022-04-21 16:35:00|1063.6|1063|1064.1|1063.1|1064.4|1063.8|1063.6|1062.9|6
1650558910000|2022-04-21 16:35:10|1063.9|1063.3|1063.9|1063.3|1064.2|1063.6|1063.8|1063.2|5
1650558920000|2022-04-21 16:35:20|1064|1063.4|1064.4|1063.8|1064.6|1063.9|1063.9|1063.3|4
1650558930000|2022-04-21 16:35:30|1064.6|1064|1064.4|1063.8|1064.6|1064|1064.1|1063.4|1
1650558940000|2022-04-21 16:35:40|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.3|1063.7|1
1650558950000|2022-04-21 16:35:50|1064|1063.3|1064.3|1063.3|1064.3|1063.4|1064|1063.3|30
1650558960000|2022-04-21 16:36:00|1064.4|1063.4|1064.2|1063.6|1064.4|1063.7|1064.2|1063.4|2
1650558970000|2022-04-21 16:36:10|1064.3|1063.7|1064.1|1063.1|1064.3|1063.7|1064.1|1063.1|4
1650558980000|2022-04-21 16:36:20|1064.2|1063.2|1064|1063.4|1064.2|1063.6|1064|1063.1|0
1650558990000|2022-04-21 16:36:30|1064.1|1063.5|1064.3|1063.7|1064.3|1063.7|1063.8|1063.2|2
1650559000000|2022-04-21 16:36:40|1064.5|1063.5|1064.2|1063.6|1064.5|1063.6|1064|1063.3|0
1650559010000|2022-04-21 16:36:50|1064|1063.4|1064.2|1063.6|1064.4|1063.7|1064|1063.3|1
1650559020000|2022-04-21 16:37:00|1064|1063.4|1064|1063.4|1064.4|1063.4|1064|1063.3|1
1650559030000|2022-04-21 16:37:10|1064.1|1063.1|1064.3|1063.3|1064.4|1063.4|1063.8|1062.7|4
1650559040000|2022-04-21 16:37:20|1064.1|1063.5|1064|1063.4|1064.4|1063.7|1064|1063.3|0
1650559050000|2022-04-21 16:37:30|1064.1|1063.5|1063.8|1063.2|1064.2|1063.6|1063.8|1063.2|6
1650559060000|2022-04-21 16:37:40|1064.2|1063.6|1064|1063.4|1064.4|1063.6|1064|1063.1|0
1650559070000|2022-04-21 16:37:50|1064.1|1063.1|1064|1063.4|1064.1|1063.4|1063.9|1063.1|0
1650559080000|2022-04-21 16:38:00|1063.8|1063.2|1063.9|1063.3|1064.1|1063.3|1063.8|1063.1|8
1650559090000|2022-04-21 16:38:10|1063.4|1062.8|1064.4|1063.4|1064.5|1063.6|1063.4|1062.8|13
1650559100000|2022-04-21 16:38:20|1064.3|1063.3|1063.8|1063.2|1064.4|1063.7|1063.8|1063.2|3
1650559110000|2022-04-21 16:38:30|1064|1063.4|1064.2|1063.6|1064.3|1063.7|1064|1063.4|2
1650559120000|2022-04-21 16:38:40|1064.1|1063.5|1064.5|1063|1064.5|1063.5|1063.8|1063|1
1650559130000|2022-04-21 16:38:50|1064.2|1062.7|1064.2|1063.6|1064.4|1063.6|1064.1|1062.7|0
1650559140000|2022-04-21 16:39:00|1064.3|1063.7|1064.4|1063.4|1064.4|1063.7|1064.3|1063.4|3
1650559150000|2022-04-21 16:39:10|1064|1063.2|1064.1|1063.1|1064.2|1063.2|1064|1063.1|0
1650559160000|2022-04-21 16:39:20|1063.7|1062.8|1063.9|1062.9|1063.9|1062.9|1063.7|1062.8|4
1650559170000|2022-04-21 16:39:30|1064|1063|1063.9|1062.9|1064|1063|1063.9|1062.9|0
1650559180000|2022-04-21 16:39:40|1063.5|1062.7|1063.2|1062.6|1063.5|1062.7|1063.2|1062.6|1
1650559200000|2022-04-21 16:40:00|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.4|1062.6|9
1650559210000|2022-04-21 16:40:10|1063.7|1063.1|1063.8|1063.2|1064.4|1063.8|1063.7|1062.7|29
1650559220000|2022-04-21 16:40:20|1064|1063|1063.5|1062.9|1064|1063.1|1063.4|1062.8|15
1650559230000|2022-04-21 16:40:30|1063.4|1062.8|1063.5|1062.9|1063.7|1063.1|1063.4|1062.6|9
1650559240000|2022-04-21 16:40:40|1063.4|1062.8|1063.2|1062.2|1064|1063.1|1062.6|1061.6|15
1650559250000|2022-04-21 16:40:50|1063.1|1062.1|1063.6|1062.6|1063.7|1062.7|1062.9|1062.1|0
1650559260000|2022-04-21 16:41:00|1063.4|1062.8|1063.7|1063.1|1063.8|1063.2|1063.4|1062.8|1
1650559270000|2022-04-21 16:41:10|1064.1|1063|1063.4|1062.4|1064.5|1063.5|1063.2|1062.4|10
1650559280000|2022-04-21 16:41:20|1063.3|1062.7|1063.4|1062.8|1063.5|1062.9|1063.3|1062.7|1
1650559320000|2022-04-21 16:42:00|1063.2|1062.6|1063.6|1062.6|1063.7|1062.8|1063.2|1062|2
1650559330000|2022-04-21 16:42:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1650559370000|2022-04-21 16:42:50|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1063.2|1062.6|2
1650559380000|2022-04-21 16:43:00|1063.6||1063.6||1063.6||1063.6||3
1650559390000|2022-04-21 16:43:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|3
1650559400000|2022-04-21 16:43:20|1063.3|1062.7|1063.5|1062.5|1063.6|1062.7|1063|1062.4|1
1650559410000|2022-04-21 16:43:30|1063.4|1062.4|1063.1|1062.5|1063.4|1062.5|1063|1062.4|0
1650559420000|2022-04-21 16:43:40|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1063.1|1062.5|1
1650559430000|2022-04-21 16:43:50|1063.9|1063.3|1063.7|1063.1|1064.4|1063.4|1063.5|1062.6|11
1650559440000|2022-04-21 16:44:00|1063.5|1062.9|1063.6|1063|1063.7|1063.1|1063.5|1062.9|4
1650559450000|2022-04-21 16:44:10|1063.8|1063.2|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|0
1650559480000|2022-04-21 16:44:40|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|0
1650559490000|2022-04-21 16:44:50|1064|1063.4|1063.8|1063.2|1064.4|1063.4|1063.8|1063.1|15
1650559500000|2022-04-21 16:45:00|1064.1|1063.1|1063.8|1063.2|1064.1|1063.2|1063.8|1063.1|2
1650559510000|2022-04-21 16:45:10|1063.9|1063.3|1063.8|1063.2|1064.1|1063.4|1063.8|1063.1|4
1650559530000|2022-04-21 16:45:30|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|0
1650559540000|2022-04-21 16:45:40|1063.5|1062.9|1063.3|1062.7|1064|1063|1063.3|1062.7|3
1650559550000|2022-04-21 16:45:50|1063|1062.4|1063.6|1062.6|1063.6|1062.8|1062.8|1062.2|11
1650559560000|2022-04-21 16:46:00|1063.2|1062.4|1063.2|1062.6|1063.4|1062.7|1063.2|1062.4|2
1650559570000|2022-04-21 16:46:10|1063.3|1062.7|1063.4|1062.8|1064.6|1063.6|1063.3|1062.7|7
1650559580000|2022-04-21 16:46:20|||||||||1
1650559590000|2022-04-21 16:46:30|||||||||1
1650559600000|2022-04-21 16:46:40|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|2
1650559610000|2022-04-21 16:46:50|1063.4|1062.4|1063.4|1062.4|1063.4|1062.6|1063.2|1062.4|0
1650559620000|2022-04-21 16:47:00|1063.1|1062.5|1062.9|1062.3|1063.1|1062.5|1062.5|1061.9|2
1650559630000|2022-04-21 16:47:10|1063.1|1062.1|1063|1062.4|1063.1|1062.4|1062.9|1062.1|4
1650559640000|2022-04-21 16:47:20|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1650559650000|2022-04-21 16:47:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1650559660000|2022-04-21 16:47:40|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.3|1062.7|6
1650559670000|2022-04-21 16:47:50|1063.3|1062.7|1063.1|1062.5|1063.3|1062.7|1063|1062.4|1
1650559680000|2022-04-21 16:48:00|1063|1062.4|1063.2|1062.6|1063.4|1062.8|1062.9|1062.3|6
1650559690000|2022-04-21 16:48:10|1063.4|1062.4|1063|1062.4|1063.4|1062.4|1063|1062.4|2
1650559700000|2022-04-21 16:48:20|1062.9|1062.3|1062.4|1061.8|1063.1|1062.3|1062.4|1061.8|17
1650559710000|2022-04-21 16:48:30|1062.5|1061.9|1062.4|1061.8|1062.6|1062|1062.4|1061.8|0
1650559720000|2022-04-21 16:48:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1650559730000|2022-04-21 16:48:50|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|1062.1|1061.1|5
1650559740000|2022-04-21 16:49:00|1062|1061.4|1062.3|1061.7|1062.4|1061.7|1062|1061.4|5
1650559750000|2022-04-21 16:49:10|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1
1650559760000|2022-04-21 16:49:20|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|1
1650559770000|2022-04-21 16:49:30|1062|1061.4|1061.7|1061.1|1062|1061.4|1061.3|1060.7|10
1650559780000|2022-04-21 16:49:40|1062.1||1062.1||1062.1||1062.1||2
1650559790000|2022-04-21 16:49:50|1062.3|1061.7|1062|1061.4|1062.4|1061.7|1062|1061.4|1
1650559800000|2022-04-21 16:50:00|1062.3|1061.7|1062.6|1061.6|1062.6|1061.8|1062.2|1061.5|5
1650559810000|2022-04-21 16:50:10|1062.4|1061.8|1062.8|1062.2|1063.5|1062.8|1062.4|1061.7|16
1650559820000|2022-04-21 16:50:20|1062.9|1062.3|1062.7|1062.1|1063|1062.4|1062.7|1062.1|8
1650559830000|2022-04-21 16:50:30|1062.5|1061.9|1063.3|1062.7|1063.9|1063.1|1062.5|1061.9|14
1650559840000|2022-04-21 16:50:40|1063.2|1062.6|1063.1|1062.5|1063.3|1062.7|1063|1062.4|0
1650559860000|2022-04-21 16:51:00|1063.2|1062.6|1063.4|1062.8|1063.6|1063|1063.2|1062.6|3
1650559870000|2022-04-21 16:51:10|1063.6|1062.6|1063.3|1062.7|1063.6|1062.9|1063.3|1062.6|2
1650559880000|2022-04-21 16:51:20|1063.5|1062.9|1064.9|1063.9|1064.9|1063.9|1063.5|1062.9|10
1650559890000|2022-04-21 16:51:30|1065|1064|1064.3|1063.7|1065|1064.2|1064.2|1063.4|22
1650559900000|2022-04-21 16:51:40|1064.5|1063.5|1064.4|1063.8|1064.6|1063.9|1064.4|1063.5|12
1650559910000|2022-04-21 16:51:50|1064.9|1063.9|1065.3|1064.7|1065.6|1065|1064.9|1063.9|23
1650559920000|2022-04-21 16:52:00|1065.4|1064.8|1065.8|1065.2|1066.5|1065.3|1065.3|1064.7|7
1650559930000|2022-04-21 16:52:10|1065.9|1064.9|1065.8|1065.2|1065.9|1065.2|1065.6|1064.9|6
1650559940000|2022-04-21 16:52:20|1065.9|1065.3|1065.9|1065.3|1066.1|1065.5|1065.9|1065.1|4
1650559950000|2022-04-21 16:52:30|1065.8|1065.2|1065.6|1065|1065.8|1065.2|1065.6|1064.6|2
1650559960000|2022-04-21 16:52:40|1065.7|1064.7|1065.6|1065|1065.7|1065|1065.3|1064.6|0
1650559970000|2022-04-21 16:52:50|1065.8|1064.8|1065.8|1065.2|1066|1065.2|1065.7|1064.8|3
1650559980000|2022-04-21 16:53:00|1065.9|1065.3|1066.1|1065.5|1066.1|1065.5|1065.9|1065.3|0
1650560000000|2022-04-21 16:53:20|1065.9|1065.3|1067.4|1066.8|1067.6|1067|1065.9|1065.3|10
1650560010000|2022-04-21 16:53:30|1066.8|1066.2|1066.6|1065.6|1067|1066.2|1066.6|1065.6|57
1650560020000|2022-04-21 16:53:40|1066.3|1066|1066.4|1065.8|1066.4|1066|1066.3|1065.7|0
1650560040000|2022-04-21 16:54:00|1066.6|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|0
1650560050000|2022-04-21 16:54:10|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1
1650560060000|2022-04-21 16:54:20|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|0
1650560070000|2022-04-21 16:54:30|1066.5|1065.9|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|1
1650560090000|2022-04-21 16:54:50|1066.5|1065.9|1066.9|1066.3|1066.9|1066.3|1066.5|1065.9|5
1650560100000|2022-04-21 16:55:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1
1650560110000|2022-04-21 16:55:10|1068.3|1066.8|1068|1066.5|1068.3|1067|1067.8|1066.4|80
1650560120000|2022-04-21 16:55:20|1067.9|1066.9|1067.2|1066.6|1067.9|1066.9|1067.2|1066.6|1
1650560130000|2022-04-21 16:55:30|||||||||2
1650560140000|2022-04-21 16:55:40|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1650560150000|2022-04-21 16:55:50|1067.2|1066.6|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|0
1650560180000|2022-04-21 16:56:20|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|3
1650560190000|2022-04-21 16:56:30|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|0
1650560210000|2022-04-21 16:56:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1650560220000|2022-04-21 16:57:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1650560230000|2022-04-21 16:57:10|1067.6|1067|1068.1|1067.5|1068.4|1067.6|1067.6|1067|4
1650560240000|2022-04-21 16:57:20|1068.3|1067.7|1068.8|1068.2|1068.9|1068.2|1068|1067.4|3
1650560250000|2022-04-21 16:57:30|1069|1068.4|1068.7|1068.1|1069.1|1068.4|1068.6|1068|8
1650560260000|2022-04-21 16:57:40|1068.8|1068.2|1069|1068|1069.1|1068.2|1068.6|1067.9|31
1650560270000|2022-04-21 16:57:50|1068.9|1067.9|1069.1|1068.1|1069.5|1068.2|1068.3|1067.7|14
1650560280000|2022-04-21 16:58:00|1069.2|1068.6|1069.4|1068.4|1069.5|1068.6|1069.2|1068.4|1
1650560290000|2022-04-21 16:58:10|1068.9|1068.3|1068.9|1067.9|1069.1|1068.3|1068.9|1067.9|0
1650560300000|2022-04-21 16:58:20|1068.8|1068.2|1068.6|1067.6|1068.8|1068.2|1068.2|1067.2|9
1650560310000|2022-04-21 16:58:30|1068.7|1068|1068.6|1067.6|1068.7|1068|1068.6|1067.6|0
1650560320000|2022-04-21 16:58:40|1068.3|1068|1068.9|1067.9|1068.9|1068|1068.3|1067.7|0
1650560330000|2022-04-21 16:58:50|1068.6|1068|1069.6|1069|1069.6|1069|1068.6|1067.9|1
1650560340000|2022-04-21 16:59:00|1069.7|1069.1|1069.9|1068.9|1069.9|1069.1|1069.3|1068.6|0
1650560350000|2022-04-21 16:59:10|1069.6|1068.6|1069.3|1068.7|1070|1068.9|1069.3|1068.5|0
1650560360000|2022-04-21 16:59:20|1069.6|1068.6|1069.3|1068.7|1070|1069.2|1069.3|1068.5|0
1650560370000|2022-04-21 16:59:30|1069.4|1068.8|1069.7|1069.1|1069.9|1069.1|1069.4|1068.6|0
1650560380000|2022-04-21 16:59:40|1069.6|1069|1069.6|1068.6|1069.6|1069|1069.3|1068.6|1
1650560390000|2022-04-21 16:59:50|1069.5|1068.5|1069.8|1069.2|1069.8|1069.2|1069.5|1068.5|2
1650560400000|2022-04-21 17:00:00|1069.7|1069.1|1069.2|1068.2|1069.7|1069.1|1069.2|1068|3
1650560410000|2022-04-21 17:00:10|1069|1068|1068.6|1068|1069.4|1068.3|1068.6|1067.9|6
1650560420000|2022-04-21 17:00:20|1068.4|1067.8|1069|1068|1069|1068|1068.4|1067.8|1
1650560430000|2022-04-21 17:00:30|1069.3|1067.8|1069.2|1068.2|1069.4|1068.2|1069.1|1067.8|1
1650560440000|2022-04-21 17:00:40|1068.9|1068.3|1069.1|1068.1|1069.1|1068.3|1068.4|1067.8|4
1650560450000|2022-04-21 17:00:50|1069.2|1068.2|1068.9|1068.3|1069.2|1068.3|1068.9|1068.2|0
1650560460000|2022-04-21 17:01:00|1068.8|1068.2|1068.8|1068.2|1069.3|1068.7|1068.8|1068.2|2
1650560470000|2022-04-21 17:01:10|||||||||2
1650560490000|2022-04-21 17:01:30|1068.7|1068.1|1068.8|1068.2|1069.1|1068.2|1068.7|1068.1|1
1650560500000|2022-04-21 17:01:40|||||||||54
1650560510000|2022-04-21 17:01:50|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.8|1068.2|0
1650560530000|2022-04-21 17:02:10|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1650560540000|2022-04-21 17:02:20|1069.2|1068.2|1068.9|1068.3|1069.2|1068.3|1068.9|1068.1|1
1650560550000|2022-04-21 17:02:30|1069.2|1068.2|1069|1068.4|1069.2|1068.4|1068.9|1068.1|1
1650560560000|2022-04-21 17:02:40|1069.1|1068.5|1069.4|1068.4|1069.4|1068.6|1069.1|1068.4|1
1650560570000|2022-04-21 17:02:50|1069.2|1068.6|1069.5|1068.5|1069.6|1069|1069|1068.3|0
1650560580000|2022-04-21 17:03:00|1069.4|1068.4|1069|1068.4|1069.7|1068.8|1069|1068.1|2
1650560590000|2022-04-21 17:03:10|1068.9|1068.3|1068.9|1068.3|1069.1|1068.3|1068.9|1068.1|0
1650560610000|2022-04-21 17:03:30|1069.2|1068.2|1068.9|1068.3|1069.4|1068.4|1068.9|1068.1|0
1650560620000|2022-04-21 17:03:40|1069.1|1068.1|1068.9|1068.3|1069.1|1068.3|1068.9|1068.1|0
1650560630000|2022-04-21 17:03:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1650560640000|2022-04-21 17:04:00|1069.2|1068.2|1069.1|1068.1|1069.2|1068.4|1068.8|1068|2
1650560650000|2022-04-21 17:04:10|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.1|1067.9|0
1650560660000|2022-04-21 17:04:20|1069.6|1068.6|1069.5|1068|1069.8|1068.8|1069.4|1068|0
1650560670000|2022-04-21 17:04:30|1069.3|1068.3|1069.5|1068|1069.5|1068.4|1069|1068|1
1650560700000|2022-04-21 17:05:00|1069.4|1068.4|1070.1|1069.1|1070.1|1069.3|1069.4|1068.4|3
1650560710000|2022-04-21 17:05:10|1069.9|1068.9|1069.8|1069.2|1069.9|1069.2|1069.7|1068.9|0
1650560720000|2022-04-21 17:05:20|1070|1069|1069.6|1069|1070|1069.1|1069.6|1068.9|0
1650560740000|2022-04-21 17:05:40|1069.9|1068.9|1069.9|1069.3|1070.1|1069.3|1069.9|1068.9|0
1650560750000|2022-04-21 17:05:50|1069.8|1069.2|1070.1|1069.1|1070.1|1069.2|1069.8|1069.1|0
1650560770000|2022-04-21 17:06:10|1070.2|1069.2|1070.1|1069.1|1070.2|1069.2|1070.1|1069.1|0
1650560780000|2022-04-21 17:06:20|1069.9|1069.3|1070.4|1069.4|1070.4|1069.6|1069.9|1069.3|0
1650560800000|2022-04-21 17:06:40|1070.3|1069.7|1070.4|1069.4|1070.5|1069.7|1070.3|1069.4|0
1650560810000|2022-04-21 17:06:50|1070.3|1069.7|1070.9|1070.3|1071|1070.4|1069.8|1068.8|3
1650560820000|2022-04-21 17:07:00|1070.8|1070.2|1070.9|1070.3|1071|1070.3|1070.8|1069.5|0
1650560830000|2022-04-21 17:07:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1650560840000|2022-04-21 17:07:20|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650560850000|2022-04-21 17:07:30|1070.8|1070.2|1071.7|1071.1|1071.7|1071.1|1070.8|1070.2|12
1650560860000|2022-04-21 17:07:40|1071.9|1070.9|1072.1|1071.1|1072.3|1071.1|1071.9|1070.8|0
1650560870000|2022-04-21 17:07:50|1071.8|1071.5|1071.8|1070.8|1072.1|1071.5|1071.7|1070.8|5
1650560880000|2022-04-21 17:08:00|1071.7|1071.1|1071.8|1071.2|1072.1|1071.3|1071.7|1070.9|2
1650560890000|2022-04-21 17:08:10|1071.9|1071.3|1072.1|1071.5|1072.1|1071.5|1071.9|1071.3|0
1650560900000|2022-04-21 17:08:20|1071.6|1071|1071.5|1070.5|1071.6|1071|1071.5|1070.5|0
1650560910000|2022-04-21 17:08:30|1071.4|1070.4|1071.5|1070.5|1071.5|1070.8|1071.3|1070.4|0
1650560920000|2022-04-21 17:08:40|1071.4|1070.8|1071.5|1070.5|1071.6|1070.8|1071.3|1070.5|1
1650560930000|2022-04-21 17:08:50|1071.2|1070.6|1071.6|1070.6|1071.6|1070.8|1070.9|1070|1
1650560940000|2022-04-21 17:09:00|1071.4|1070.8|1071.9|1070.9|1071.9|1071.2|1071.1|1070.2|2
1650560950000|2022-04-21 17:09:10|1071.6|1071|1072|1071.4|1072.3|1071.6|1071.4|1070.8|5
1650560960000|2022-04-21 17:09:20|1071.7|1071.1|1071.5|1070.5|1071.9|1071.1|1071.2|1070.4|6
1650560970000|2022-04-21 17:09:30|1071.3|1070.7|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|0
1650560980000|2022-04-21 17:09:40|1071.5|1070.9|1072.1|1071.5|1072.1|1071.5|1071.5|1070.9|7
1650561000000|2022-04-21 17:10:00|1072.4|1071.4|1072|1071.4|1072.4|1071.6|1072|1071.4|4
1650561010000|2022-04-21 17:10:10|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1650561020000|2022-04-21 17:10:20|1072.2|1071.6|1071.9|1070.4|1072.2|1071.6|1070.9|1070.3|10
1650561030000|2022-04-21 17:10:30|1071.6|1070.6|1071.6|1070.6|1071.7|1070.9|1071.4|1070.5|1
1650561040000|2022-04-21 17:10:40|1071.7|1070.7|1071.7|1070.7|1071.8|1071.2|1071.7|1070.7|4
1650561050000|2022-04-21 17:10:50|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|0
1650561070000|2022-04-21 17:11:10|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|1
1650561080000|2022-04-21 17:11:20|1071.9|1070.9|1071.9|1070.9|1071.9|1071.1|1071.7|1070.9|1
1650561090000|2022-04-21 17:11:30|1071.7|1071.1|1071.9|1071.3|1071.9|1071.3|1071.7|1070.9|0
1650561100000|2022-04-21 17:11:40|1072|1071.4|1071.9|1070.9|1072|1071.4|1071.7|1070.9|1
1650561110000|2022-04-21 17:11:50|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.5|1070.9|0
1650561120000|2022-04-21 17:12:00|1071.5|1070.9|1072.1|1071.1|1072.1|1071.3|1071.5|1070.9|26
1650561140000|2022-04-21 17:12:20|1071.8|1071.2|1072.8|1072.2|1072.9|1072.3|1071.8|1071.2|2
1650561150000|2022-04-21 17:12:30|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.6|0
1650561160000|2022-04-21 17:12:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1650561170000|2022-04-21 17:12:50|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1
1650561180000|2022-04-21 17:13:00|1072.6|1071.6|1072.6|1071.6|1072.6|1071.7|1072.3|1071.6|0
1650561190000|2022-04-21 17:13:10|1072.3|1071.7|1072.6|1071.6|1072.6|1071.7|1072.3|1071.5|1
1650561200000|2022-04-21 17:13:20|1072.2||1072.2||1072.2||1072.2||0
1650561210000|2022-04-21 17:13:30|1072.4|1071.4|1072|1071.4|1072.4|1071.5|1071.4|1070.8|7
1650561220000|2022-04-21 17:13:40|1071.9|1071.3|1071.7|1071.1|1071.9|1071.3|1071.7|1071.1|0
1650561230000|2022-04-21 17:13:50|1071.8|1071.2|1072.1|1071.1|1072.1|1071.5|1071.8|1071.1|1
1650561240000|2022-04-21 17:14:00|1071.9|1071.3|1072.1|1071.1|1072.1|1071.3|1071.9|1071.1|0
1650561250000|2022-04-21 17:14:10|1072|1071|1072.1|1071.1|1072.1|1071.1|1072|1071|0
1650561260000|2022-04-21 17:14:20|1071.8|1071.2|1072.4|1071.4|1072.4|1071.4|1071.8|1071.1|1
1650561270000|2022-04-21 17:14:30|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|5
1650561290000|2022-04-21 17:14:50|1072.1|1071.5|1071.9|1071.3|1072.1|1071.5|1071.8|1071.2|0
1650561300000|2022-04-21 17:15:00|1071.7|1071.1|1071.3|1070.7|1071.7|1071.1|1071.3|1070.7|3
1650561310000|2022-04-21 17:15:10|1071.5|1070.9|1071.3|1070.7|1071.5|1070.9|1071.3|1070.7|0
1650561320000|2022-04-21 17:15:20|1071.2|1070.6|1071.1|1070.5|1071.2|1070.6|1071|1070.4|0
1650561330000|2022-04-21 17:15:30|1070.8|1070.2|1071.1|1070.5|1071.1|1070.5|1070.8|1070.2|0
1650561340000|2022-04-21 17:15:40|1071.4|1070.4|1071.4|1070.8|1071.4|1070.8|1071.2|1070.3|3
1650561350000|2022-04-21 17:15:50|1071.8|1071.2|1071.9|1071.3|1071.9|1071.3|1071.6|1071|1
1650561360000|2022-04-21 17:16:00|1072.1|1071.5|1072.9|1071.9|1072.9|1072|1072.1|1071.1|9
1650561370000|2022-04-21 17:16:10|1072.6|1072|1072.8|1072.2|1073.1|1072.2|1072.3|1071.4|5
1650561380000|2022-04-21 17:16:20|1073.2|1072.4|1073.3|1072.7|1073.4|1072.7|1073.1|1072.4|0
1650561390000|2022-04-21 17:16:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1650561410000|2022-04-21 17:16:50|1073|1072|1073.4|1072.4|1073.4|1072.4|1072.8|1072|4
1650561440000|2022-04-21 17:17:20|1073|1072.1|1073.6|1072.1|1073.6|1072.1|1073|1072.1|8
1650561450000|2022-04-21 17:17:30|1073.4|1072.4|1073.5|1072.5|1073.5|1072.5|1073.4|1072.4|0
1650561460000|2022-04-21 17:17:40|1073.4|1072.4|1073.2|1072.6|1073.4|1072.6|1073.2|1072.4|0
1650561470000|2022-04-21 17:17:50|1073.4|1072.4|1073.2|1072.6|1073.4|1072.6|1073.2|1072.4|0
1650561480000|2022-04-21 17:18:00|1073.3|1072.7|1073.4|1072.8|1073.4|1072.8|1073.3|1072.7|0
1650561500000|2022-04-21 17:18:20|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|0
1650561510000|2022-04-21 17:18:30|1073.4|1072.8|1073.3|1072.7|1073.4|1072.8|1073.3|1072.7|0
1650561520000|2022-04-21 17:18:40|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|2
1650561530000|2022-04-21 17:18:50|1072.9|1072.3|1072.8|1072.2|1072.9|1072.3|1072.8|1072.2|0
1650561540000|2022-04-21 17:19:00|1072.9|1072.3|1073.5|1072.9|1073.5|1072.9|1072.9|1072.3|4
1650561580000|2022-04-21 17:19:40|1073.3|1072.7|1072.9|1072.3|1073.3|1072.7|1072.9|1072.3|2
1650561590000|2022-04-21 17:19:50|1073.5|1072.5|1073.8|1073.2|1073.8|1073.2|1073.5|1072.5|1
1650561600000|2022-04-21 17:20:00|1074|1073.4|1073.9|1073.3|1074.1|1073.4|1073.9|1073.1|0
1650561610000|2022-04-21 17:20:10|1074.1|1073.1|1073.6|1072.6|1074.1|1073.4|1073.6|1072.6|1
1650561620000|2022-04-21 17:20:20|1073.3|1072.7|1073.3|1072.7|1073.5|1072.7|1073.3|1072.4|0
1650561630000|2022-04-21 17:20:30|1073.4|1072.8|1073.3|1072.7|1073.4|1072.8|1073.3|1072.7|0
1650561640000|2022-04-21 17:20:40|||||||||2
1650561650000|2022-04-21 17:20:50|1073.2|1072.6|1073|1072.4|1073.2|1072.6|1073|1072.4|114
1650561660000|2022-04-21 17:21:00|1073.3|1072.3|1073.4|1072.8|1073.4|1072.8|1073.1|1072.1|4
1650561670000|2022-04-21 17:21:10|1073.5|1072.9|1073.6|1072.6|1073.6|1073|1073.3|1072.6|3
1650561680000|2022-04-21 17:21:20|1073.4|1072.8|1073.4|1072.8|1073.6|1073|1073.4|1072.6|3
1650561690000|2022-04-21 17:21:30|1073.6|1072.6|1073.3|1072.7|1073.6|1072.7|1073.3|1072.6|2
1650561700000|2022-04-21 17:21:40|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|2
1650561710000|2022-04-21 17:21:50|1073.6|1072.6|1073.6|1073|1073.6|1073|1073.4|1072.6|5
1650561730000|2022-04-21 17:22:10|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|1073.9|1072.9|0
1650561740000|2022-04-21 17:22:20|1073.6|1073|1073.9|1072.9|1073.9|1073|1073.6|1072.9|0
1650561750000|2022-04-21 17:22:30|1073.6|1073|1073.9|1072.9|1073.9|1073|1073.6|1072.8|0
1650561770000|2022-04-21 17:22:50|1074.1|1073.5|1074.4|1073.8|1074.6|1073.8|1074.1|1073.4|0
1650561780000|2022-04-21 17:23:00|1074.2|1073.6|1074.1|1073.5|1074.3|1073.7|1074.1|1073.5|1
1650561790000|2022-04-21 17:23:10|||||||||2
1650561840000|2022-04-21 17:24:00|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|0
1650561850000|2022-04-21 17:24:10|1074.2|1073.6|1073.8|1073.2|1074.2|1073.6|1073.7|1072.9|2
1650561860000|2022-04-21 17:24:20|1073.9|1072.9|1073.7|1073.1|1073.9|1073.1|1073.7|1072.9|0
1650561870000|2022-04-21 17:24:30|1073.8|1073.2|1074.1|1073.1|1074.1|1073.3|1073.8|1073.1|0
1650561900000|2022-04-21 17:25:00|1074.2|1073.5|1074.1|1073.1|1074.2|1073.5|1074.1|1073.1|0
1650561920000|2022-04-21 17:25:20|1073.9|1073.3|1074.1|1073.1|1074.1|1073.3|1073.9|1073.1|0
1650561930000|2022-04-21 17:25:30|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1650561940000|2022-04-21 17:25:40|1073.8|1073.2|1073.3|1072.7|1073.8|1073.2|1073.3|1072.6|11
1650561950000|2022-04-21 17:25:50|1073.4|1072.8|1073.4|1072.8|1073.6|1073|1073.4|1072.8|1
1650561960000|2022-04-21 17:26:00|1073.5|1072.4|1073.4|1072.8|1073.7|1073|1073.3|1072.4|0
1650561970000|2022-04-21 17:26:10|1073.6|1072.6|1073.4|1072.4|1073.6|1072.6|1073.4|1072.4|0
1650561980000|2022-04-21 17:26:20|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1650561990000|2022-04-21 17:26:30|1073.3|1072.7|1073.6|1072.6|1073.6|1073|1073.3|1072.4|2
1650562000000|2022-04-21 17:26:40|1073.4|1072.8|1073.4|1072.4|1073.6|1072.8|1073|1072.2|2
1650562020000|2022-04-21 17:27:00|1073.2|1072.6|1073|1072.4|1073.4|1072.6|1073|1072.4|0
1650562030000|2022-04-21 17:27:10|1073.1|1072.5|1072.9|1072.3|1073.1|1072.5|1072.9|1072.3|1
1650562050000|2022-04-21 17:27:30|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|0
1650562060000|2022-04-21 17:27:40|1073.3|1072.7|1073.6|1073|1073.6|1073|1073.3|1072.7|2
1650562070000|2022-04-21 17:27:50|1073.7|1073.1|1074.1|1073.1|1074.1|1073.2|1073.7|1073.1|1
1650562090000|2022-04-21 17:28:10||1073.5||1073.1||1073.5||1073.1|0
1650562100000|2022-04-21 17:28:20|1074.2|1073.2|1074.1|1073.5|1074.2|1073.5|1074.1|1073.2|0
1650562110000|2022-04-21 17:28:30|1074.2|1073.2|1074.1|1073.5|1074.2|1073.5|1074|1073.2|0
1650562130000|2022-04-21 17:28:50|1073.9|1073.3|1073.8|1073.2|1073.9|1073.3|1073.8|1073.2|0
1650562140000|2022-04-21 17:29:00|1073.7|1073.1|1073.8|1073.2|1073.8|1073.2|1073.7|1073.1|0
1650562150000|2022-04-21 17:29:10|1074|1073.4|1074.5|1073.5|1074.5|1073.7|1074|1073.4|1
1650562160000|2022-04-21 17:29:20|1074.3|1073.7|1075.1|1074.1|1075.1|1074.3|1074.3|1073.7|1
1650562170000|2022-04-21 17:29:30|1074.8|1074.2|1075.1|1074.1|1075.1|1074.2|1074.8|1074|0
1650562180000|2022-04-21 17:29:40|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|6
1650562200000|2022-04-21 17:30:00|1075.1|1073.6|1075.1|1074.1|1075.1|1074.2|1074.6|1073.6|0
1650562210000|2022-04-21 17:30:10|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|0
1650562220000|2022-04-21 17:30:20|1074.8|1074.2|1074.4|1073.8|1074.8|1074.2|1074.4|1073.8|2
1650562230000|2022-04-21 17:30:30|1074.7|1074.1|1074.7|1074.1|1074.9|1074.1|1074.7|1073.9|2
1650562240000|2022-04-21 17:30:40|1074.6|1073.6|1074.7|1074.1|1074.7|1074.1|1074.6|1073.6|0
1650562250000|2022-04-21 17:30:50|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1650562260000|2022-04-21 17:31:00|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|2
1650562280000|2022-04-21 17:31:20|1074.8|1074.2|1075.1|1074.5|1075.1|1074.5|1074.8|1074.2|2
1650562290000|2022-04-21 17:31:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1650562300000|2022-04-21 17:31:40|1075.3|1074.7|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|0
1650562310000|2022-04-21 17:31:50|1075|1074.4|1074.9|1073.9|1075|1074.4|1074.8|1073.9|6
1650562320000|2022-04-21 17:32:00|1074.6|1074|1074.9|1074.3|1074.9|1074.3|1074.6|1073.6|1
1650562340000|2022-04-21 17:32:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1650562350000|2022-04-21 17:32:30|1074.7|1074.1|1075.1|1074.1|1075.2|1074.2|1074.7|1074.1|7
1650562360000|2022-04-21 17:32:40||1074.5||1074.5||1074.5||1074.5|0
1650562370000|2022-04-21 17:32:50|1075.2|1074.6|1075.4|1074.4|1075.4|1074.6|1075.2|1074.4|0
1650562390000|2022-04-21 17:33:10|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1
1650562420000|2022-04-21 17:33:40|1074.9|1074.3|1075.4|1074.4|1075.4|1074.4|1074.9|1074.1|0
1650562430000|2022-04-21 17:33:50|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|0
1650562440000|2022-04-21 17:34:00|1075.1|1074.5|1075.1|1074.1|1075.1|1074.5|1074.9|1074.1|0
1650562450000|2022-04-21 17:34:10|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1650562460000|2022-04-21 17:34:20|1075.1|1074.1|1075.1|1074.5|1075.1|1074.5|1074.9|1074.1|0
1650562470000|2022-04-21 17:34:30|1075.2|1074.6|1075.2|1074.6|1075.4|1074.6|1075.2|1074.4|14
1650562480000|2022-04-21 17:34:40|1075.3|1074.7|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|0
1650562500000|2022-04-21 17:35:00|1075.3|1074.7|1075.4|1074.8|1075.4|1074.8|1075.3|1074.7|0
1650562510000|2022-04-21 17:35:10|1075.1|1074.1|1074.9|1073.9|1075.1|1074.1|1074.9|1073.9|11
1650562520000|2022-04-21 17:35:20|1074.7|1074.1|1075.2|1074.6|1075.2|1074.6|1074.7|1074.1|1
1650562530000|2022-04-21 17:35:30|1075.4|1074.4|1075.6|1074.6|1075.6|1074.6|1075.4|1074.4|0
1650562540000|2022-04-21 17:35:40|||||||||2
1650562550000|2022-04-21 17:35:50|1075.3|1074.7|1075.4|1074.8|1075.4|1074.8|1075.3|1074.7|4
1650562560000|2022-04-21 17:36:00|1075.6|1074.6|1075.4|1074.8|1075.6|1074.9|1075.4|1074.6|3
1650562590000|2022-04-21 17:36:30|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1
1650562600000|2022-04-21 17:36:40|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1
1650562610000|2022-04-21 17:36:50|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.6|1
1650562620000|2022-04-21 17:37:00|1075.7|1074.7|1075.5|1074.9|1076.1|1075.3|1075.5|1074.7|8
1650562630000|2022-04-21 17:37:10|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1650562640000|2022-04-21 17:37:20|1075.5|1074.9|1075.3|1074.7|1075.7|1075|1075.3|1074.6|0
1650562660000|2022-04-21 17:37:40|1075.4|1074.4|1075.3|1074.7|1075.4|1074.7|1075.2|1074.4|0
1650562670000|2022-04-21 17:37:50|1075.4|1074.8|1075.6|1074.6|1075.6|1074.8|1075.2|1074.4|0
1650562680000|2022-04-21 17:38:00|1075.4|1074.8|1075.1|1074.5|1075.4|1074.8|1075.1|1074.5|0
1650562700000|2022-04-21 17:38:20|1075.2|1074.2|1075.4|1074.4|1075.4|1074.4|1075|1074|2
1650562710000|2022-04-21 17:38:30|1075.3|1074.3|1074.9|1073.9|1075.4|1074.4|1074.8|1073.9|1
1650562720000|2022-04-21 17:38:40|1075.3|1073.8|1074.3|1073.7|1075.3|1074.2|1074.3|1073.7|1
1650562740000|2022-04-21 17:39:00|1074.2|1073.6|1074.4|1073.8|1074.4|1073.8|1074.2|1073.6|5
1650562750000|2022-04-21 17:39:10|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.4|1073.8|3
1650562770000|2022-04-21 17:39:30|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|2
1650562780000|2022-04-21 17:39:40|1074.8|1074.2|1075|1074|1075|1074.2|1074.8|1074|1
1650562790000|2022-04-21 17:39:50|1074.9|1073.9|1074.4|1073.4|1074.9|1073.9|1074.2|1073.4|2
1650562800000|2022-04-21 17:40:00|1074.3|1073.3|1074.6|1073.6|1075|1073.9|1073.9|1073.1|1
1650562820000|2022-04-21 17:40:20|1074.7|1073.7|1074.7|1074.1|1074.9|1074.1|1074.7|1073.7|2
1650562830000|2022-04-21 17:40:30|1074.9|1073.9|1074.6|1073.6|1074.9|1073.9|1074.6|1073.6|0
1650562840000|2022-04-21 17:40:40|1074.2|1073.5|1074.5|1073.5|1074.5|1073.5|1074.2|1073.5|0
1650562850000|2022-04-21 17:40:50|1074.4|1073.8|1074.3|1073.7|1074.4|1073.8|1074.2|1073.6|2
1650562860000|2022-04-21 17:41:00|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1650562870000|2022-04-21 17:41:10|||||||||1
1650562880000|2022-04-21 17:41:20|1074.4|1073.4|1074.1|1073.5|1074.4|1073.5|1074.1|1073.4|1
1650562890000|2022-04-21 17:41:30|1074.3|1073.3|1074.6|1073.6|1074.6|1073.8|1074.1|1073.3|3
1650562910000|2022-04-21 17:41:50|||||||||1
1650562920000|2022-04-21 17:42:00|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1650562930000|2022-04-21 17:42:10|||||||||1
1650562950000|2022-04-21 17:42:30|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|2
1650562960000|2022-04-21 17:42:40|1074.5|1073.9|1074.7|1074.1|1074.7|1074.1|1074.5|1073.7|1
1650562970000|2022-04-21 17:42:50|1074.8|1074.2|1075.2|1074.6|1075.2|1074.6|1074.8|1074.2|4
1650562980000|2022-04-21 17:43:00|1075.3|1074.7|1075.1|1074.5|1075.3|1074.7|1075.1|1074.5|1
1650562990000|2022-04-21 17:43:10|1075.4|1074.4|1075.4|1074.8|1075.7|1075|1075.4|1074.4|1
1650563000000|2022-04-21 17:43:20|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.1|1074.5|2
1650563010000|2022-04-21 17:43:30|1075.1|1074.5|1075.2|1074.6|1075.4|1074.8|1075.1|1074.5|0
1650563020000|2022-04-21 17:43:40|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|3
1650563030000|2022-04-21 17:43:50|1074.8|1074.2|1075.1|1074.1|1075.1|1074.2|1074.8|1074|1
1650563040000|2022-04-21 17:44:00|1074.9|1074.3|1074.9|1074.3|1075.1|1074.3|1074.9|1074.1|1
1650563050000|2022-04-21 17:44:10|1075.1|1074.5|1075.4|1074.4|1075.4|1074.7|1075.1|1074.4|2
1650563060000|2022-04-21 17:44:20|1075.2|1074.6|1075.5|1074.5|1075.5|1074.7|1075.2|1074.4|1
1650563070000|2022-04-21 17:44:30|1075.4|1074.4|1075.2|1074.6|1075.4|1074.6|1075.2|1074.4|39
1650563080000|2022-04-21 17:44:40|1075.4|1074.4|1075.2|1074.6|1075.4|1074.6|1075.2|1074.4|16
1650563090000|2022-04-21 17:44:50|1075.3|1074.7|1075.4|1074.4|1075.4|1074.8|1075.3|1074.4|1
1650563100000|2022-04-21 17:45:00|1074.9|1074.3|1074.6|1074|1074.9|1074.3|1074.6|1073.9|3
1650563110000|2022-04-21 17:45:10|1074.4|1073.8|1074.6|1073.6|1074.7|1074|1074.4|1073.6|0
1650563140000|2022-04-21 17:45:40|1074.4|1073.8|1074.7|1074.1|1074.7|1074.1|1074.3|1073.6|1
1650563160000|2022-04-21 17:46:00|1075.1||1075.1||1075.1||1075.1||2
1650563170000|2022-04-21 17:46:10|1075.2|1074.2|1075.4|1074.8|1075.4|1074.8|1075.1|1074.2|1
1650563180000|2022-04-21 17:46:20|1075.6|1074.6|1075.3|1074.7|1075.6|1074.7|1075.3|1074.6|2
1650563190000|2022-04-21 17:46:30|1075.2|1074.6|1075.4|1074.4|1075.6|1074.6|1075.2|1074|5
1650563200000|2022-04-21 17:46:40|1075.6|1074.1|1075.5|1074|1075.6|1074.1|1075.5|1074|0
1650563220000|2022-04-21 17:47:00|1075.4|1074.4|1075.3|1074.7|1075.6|1074.7|1075.3|1074.4|0
1650563230000|2022-04-21 17:47:10|1075.6|1074.6|1076.2|1075.6|1076.2|1075.6|1075.6|1074.6|54
1650563240000|2022-04-21 17:47:20|1076.1|1075.5|1075.7|1075.1|1076.1|1075.5|1075.7|1075.1|4
1650563250000|2022-04-21 17:47:30|1075.6|1075|1075.7|1075.1|1075.7|1075.1|1075.4|1074.8|4
1650563260000|2022-04-21 17:47:40|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|0
1650563270000|2022-04-21 17:47:50|1075.9|1075.3|1075.9|1075.3|1076.4|1075.8|1075.9|1075.3|6
1650563280000|2022-04-21 17:48:00|1076.2|1075.6|1075.9|1075.3|1076.2|1075.6|1075.9|1075.3|0
1650563300000|2022-04-21 17:48:20|1076.3|1075.7|1076.2|1075.6|1076.6|1075.8|1076.2|1075.4|5
1650563310000|2022-04-21 17:48:30|1075.9|1075.3|1075.9|1075.3|1076|1075.4|1075.9|1075.3|4
1650563320000|2022-04-21 17:48:40|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|2
1650563330000|2022-04-21 17:48:50|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.6|1075|2
1650563340000|2022-04-21 17:49:00|1076.1|1075.1|1075.6|1075|1076.1|1075.1|1075.6|1074.9|0
1650563350000|2022-04-21 17:49:10|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.5|1074.9|0
1650563360000|2022-04-21 17:49:20|1076.1|1075.1|1076|1074.5|1076.1|1075.5|1075.1|1074.5|4
1650563370000|2022-04-21 17:49:30|1075.5|1074.7|1075.2|1074.6|1075.5|1074.7|1075.2|1074.6|0
1650563380000|2022-04-21 17:49:40|1075.5|1074.5|1075.6|1074.6|1075.6|1074.6|1075.5|1074.5|0
1650563390000|2022-04-21 17:49:50||1075||1075||1075||1075|0
1650563400000|2022-04-21 17:50:00|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|2
1650563420000|2022-04-21 17:50:20|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|2
1650563430000|2022-04-21 17:50:30|1075.2|1074.6|1075.2|1074.6|1075.3|1074.7|1075.2|1074.6|1
1650563440000|2022-04-21 17:50:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|2
1650563450000|2022-04-21 17:50:50|1075.2|1074.2|1075.2|1074.6|1075.8|1074.7|1075.1|1074.1|0
1650563460000|2022-04-21 17:51:00|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1650563470000|2022-04-21 17:51:10|1075.3|1074.3|1075.1|1074.1|1075.3|1074.5|1075.1|1074.1|40
1650563480000|2022-04-21 17:51:20|1075|1074|1075.6|1074.1|1075.6|1074.4|1075|1074|1
1650563490000|2022-04-21 17:51:30|1075.4|1074.6|1075.4|1074.8|1075.4|1074.8|1075.4|1074.6|0
1650563500000|2022-04-21 17:51:40|1075.6|1074.6|1075.6|1074.6|1075.6|1074.7|1075.3|1074.6|1
1650563510000|2022-04-21 17:51:50|1075.8|1075|1075.7|1075.1|1075.9|1075.2|1075.7|1074.9|1
1650563520000|2022-04-21 17:52:00|1075.9|1074.9|1074.9|1074.3|1075.9|1074.9|1074.9|1074.3|8
1650563530000|2022-04-21 17:52:10|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1650563540000|2022-04-21 17:52:20|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|0
1650563550000|2022-04-21 17:52:30|||||||||1
1650563570000|2022-04-21 17:52:50|1075|1074|1074.8|1074.2|1075|1074.2|1074.7|1073.9|0
1650563580000|2022-04-21 17:53:00|1075.1|1074.5|1075.1|1074.5|1075.4|1074.5|1075.1|1074.3|8
1650563600000|2022-04-21 17:53:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1650563620000|2022-04-21 17:53:40|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|0
1650563630000|2022-04-21 17:53:50|1075.5|1074.9|1075.6|1074.6|1075.8|1075.2|1075.5|1074.6|1
1650563640000|2022-04-21 17:54:00|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|0
1650563650000|2022-04-21 17:54:10|1075.5|1074.9|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|2
1650563660000|2022-04-21 17:54:20|1075.5|1074.9|1075.7|1075.1|1075.7|1075.1|1075.5|1074.9|0
1650563670000|2022-04-21 17:54:30|1075.9|1074.9|1076|1075|1076|1075|1075.9|1074.9|0
1650563680000|2022-04-21 17:54:40|1075.8|1075.2|1075.8|1075.2|1076|1075.2|1075.7|1075|0
1650563690000|2022-04-21 17:54:50|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1650563700000|2022-04-21 17:55:00|1075.8|1075.2|1075.5|1074.9|1075.8|1075.2|1075.5|1074.9|2
1650563710000|2022-04-21 17:55:10|1075.7|1074.7|1075.8|1075.2|1075.8|1075.2|1075.5|1074.7|0
1650563720000|2022-04-21 17:55:20|1076|1075|1075.4|1074.8|1076|1075.1|1075.4|1074.8|0
1650563730000|2022-04-21 17:55:30|||||||||3
1650563740000|2022-04-21 17:55:40|1075.3|1074.7|1075.4|1074.4|1075.4|1074.7|1075.2|1074.4|1
1650563750000|2022-04-21 17:55:50|1075.6|1074.6|1075.8|1075.2|1075.9|1075.2|1075.4|1074.6|3
1650563760000|2022-04-21 17:56:00|1075.9|1075.3|1076.5|1075.9|1076.5|1075.9|1075.9|1075.2|13
1650563770000|2022-04-21 17:56:10|1076.1|1075.1|1076.2|1075.2|1076.2|1075.4|1075.9|1075.1|7
1650563780000|2022-04-21 17:56:20|1076.5|1075.5|1076.5|1075.9|1076.5|1075.9|1076.2|1075.5|12
1650563790000|2022-04-21 17:56:30|1077.1|1076.1|1076.4|1075.8|1077.1|1076.1|1076.4|1075.8|11
1650563800000|2022-04-21 17:56:40|||||||||113
1650563810000|2022-04-21 17:56:50|||||||||6
1650563820000|2022-04-21 17:57:00|1076.5|1075.9|1076.1|1075.1|1076.5|1075.9|1075.7|1075.1|24
1650563830000|2022-04-21 17:57:10|1076.4|1075.4|1076.3|1075.3|1076.4|1075.4|1076.2|1075.2|1
1650563840000|2022-04-21 17:57:20|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1650563860000|2022-04-21 17:57:40|1076.2|1075.6|1075.9|1075.3|1076.2|1075.6|1075.8|1075.2|3
1650563870000|2022-04-21 17:57:50|||||||||1
1650563880000|2022-04-21 17:58:00|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|1
1650563900000|2022-04-21 17:58:20|||||||||1
1650563910000|2022-04-21 17:58:30|1076.1|1075.3|1075.9|1075.3|1076.1|1075.3|1075.9|1075.3|1
1650563930000|2022-04-21 17:58:50|1075.7|1075.1|1076.6|1076|1076.6|1076|1075.7|1075.1|1
1650563940000|2022-04-21 17:59:00|1076.4|1075.8|1076.4|1075.8|1076.6|1076|1076.4|1075.8|2
1650563950000|2022-04-21 17:59:10|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1650563960000|2022-04-21 17:59:20|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|1
1650563980000|2022-04-21 17:59:40|||||||||1
1650563990000|2022-04-21 17:59:50|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1
1650564000000|2022-04-21 18:00:00|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|2
1650564010000|2022-04-21 18:00:10|1075.7|1075.1|1074.9|1074.3|1075.8|1075.2|1074.9|1074.3|6
1650564020000|2022-04-21 18:00:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1650564030000|2022-04-21 18:00:30|1075.3|1074.7|1075.2|1074.6|1075.4|1074.7|1075.2|1074.4|0
1650564040000|2022-04-21 18:00:40|1075.4|1074.4|1075.2|1074.6|1075.6|1074.8|1075.2|1074.4|0
1650564050000|2022-04-21 18:00:50|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|7
1650564060000|2022-04-21 18:01:00|1074.9|1074.3|1075.1|1074.1|1075.1|1074.3|1074.8|1074.1|6
1650564070000|2022-04-21 18:01:10|1074.9|1074.3|1074.9|1073.9|1075.1|1074.3|1074.9|1073.9|6
1650564080000|2022-04-21 18:01:20|1074.7|1074.1|1074.4|1073.8|1075|1074.1|1074.4|1073.5|87
1650564090000|2022-04-21 18:01:30|1074.7|1074.1|1074.9|1074.3|1074.9|1074.3|1074.7|1073.9|9
1650564100000|2022-04-21 18:01:40|1075|1074.4|1075.3|1074.3|1075.6|1074.6|1074.9|1074.1|28
1650564110000|2022-04-21 18:01:50|1075.1|1074.1|1074.6|1073.6|1075.1|1074.3|1074.6|1073.6|16
1650564120000|2022-04-21 18:02:00|1074.3|1073.7|1074.7|1074.1|1074.9|1074.1|1074|1072.8|102
1650564130000|2022-04-21 18:02:10|1074.8|1074.2|1074.7|1074.1|1074.8|1074.2|1074.7|1074.1|0
1650564140000|2022-04-21 18:02:20|1074.3|1073.7|1074.6|1074|1074.6|1074|1074.2|1073.6|50
1650564150000|2022-04-21 18:02:30|1074.5|1073.9|1074.3|1073.7|1074.5|1073.9|1074.3|1073.7|1
1650564160000|2022-04-21 18:02:40|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.1|1073.5|3
1650564170000|2022-04-21 18:02:50|1074.1|1073.5|1074.6|1073.6|1074.6|1073.8|1074.1|1073.4|0
1650564180000|2022-04-21 18:03:00|1074.5|1073.9|1074.2|1073.6|1074.6|1074|1074.2|1073.5|2
1650564190000|2022-04-21 18:03:10|1074.6|1073.5|1074.5|1073.5|1074.6|1073.5|1074.5|1073.5|0
1650564200000|2022-04-21 18:03:20|1074.6|1074|1074.9|1073.9|1074.9|1074|1074.3|1073.3|4
1650564210000|2022-04-21 18:03:30|1075|1074|1074.6|1073.6|1075|1074|1074.6|1073.6|1
1650564220000|2022-04-21 18:03:40|1074.5|1073.9|1074.5|1073.9|1074.7|1073.9|1074.3|1073.6|0
1650564230000|2022-04-21 18:03:50|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|0
1650564240000|2022-04-21 18:04:00|1074.8|1074.2|1074.2|1073.6|1075.2|1074.3|1074.2|1073.6|6
1650564250000|2022-04-21 18:04:10|1074.4|1073.4|1074.5|1073.5|1074.8|1073.7|1074.3|1073.3|1
1650564270000|2022-04-21 18:04:30|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.5|1073.5|0
1650564280000|2022-04-21 18:04:40|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|0
1650564290000|2022-04-21 18:04:50|1074.3|1073.7|1074.8|1073.8|1074.8|1073.9|1074.3|1073.5|69
1650564300000|2022-04-21 18:05:00|1074.6|1074|1074.8|1074.2|1074.9|1074.3|1074.3|1073.5|1
1650564310000|2022-04-21 18:05:10|1074.9|1073.9|1074.9|1073.9|1075|1074.2|1074.6|1073.9|2
1650564320000|2022-04-21 18:05:20|1074.7|1074.1|1074.9|1073.9|1074.9|1074.1|1074.6|1073.9|0
1650564330000|2022-04-21 18:05:30|1074.7|1074.1|1074.8|1074.2|1074.9|1074.2|1074.7|1073.9|178
1650564340000|2022-04-21 18:05:40|1075|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.2|5
1650564350000|2022-04-21 18:05:50|1074.8|1074.2|1075|1074.4|1075|1074.4|1074.8|1074.2|3
1650564360000|2022-04-21 18:06:00|1075.1|1074.5|1075|1074.4|1075.2|1074.6|1075|1074.4|10
1650564370000|2022-04-21 18:06:10|||||||||6
1650564380000|2022-04-21 18:06:20|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075|1074.4|7
1650564390000|2022-04-21 18:06:30|1075.5|1074.4|1075.1|1074.5|1075.5|1074.5|1075|1074.4|13
1650564400000|2022-04-21 18:06:40|1075.2|1074.6|1075|1074.4|1075.5|1074.9|1074.9|1073.9|4
1650564410000|2022-04-21 18:06:50|1075.2|1074.6|1075.2|1074.6|1075.7|1074.7|1075.2|1074.6|6
1650564420000|2022-04-21 18:07:00|1075.6|1074.3|1075.2|1074.6|1075.8|1074.6|1075.1|1074.3|0
1650564430000|2022-04-21 18:07:10|1075.3|1074.7|1075.5|1074.9|1075.5|1074.9|1075.3|1074.7|0
1650564440000|2022-04-21 18:07:20|1075.4|1074.8|1075.7|1074.7|1075.7|1074.8|1075.3|1074.5|21
1650564450000|2022-04-21 18:07:30|1075.4|1074.8|1075.7|1074.7|1075.7|1074.8|1075.3|1074.7|0
1650564460000|2022-04-21 18:07:40|1075.4|1074.8|1075.3|1074.7|1075.7|1074.8|1074.9|1074.3|2
1650564470000|2022-04-21 18:07:50|1075.2|1074.6|1074.9|1073.9|1075.2|1074.6|1074.8|1073.8|5
1650564480000|2022-04-21 18:08:00|1074.7|1073.7|1074.6|1074|1074.7|1074.1|1074.3|1073.5|4
1650564490000|2022-04-21 18:08:10|1074.7|1074.1|1074.8|1074.2|1075|1074.4|1074.7|1074.1|16
1650564500000|2022-04-21 18:08:20|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|1
1650564510000|2022-04-21 18:08:30|1075|1074|1074.8|1074.2|1075.2|1074.2|1074.8|1074|5
1650564520000|2022-04-21 18:08:40|1074.7|1074.1|1074.9|1074.3|1074.9|1074.3|1074.7|1074.1|12
1650564530000|2022-04-21 18:08:50|1074.8|1073.9|1074.6|1074|1074.9|1074.3|1074.6|1073.9|13
1650564540000|2022-04-21 18:09:00|1074.8|1073.8|1074.9|1073.9|1075.3|1074.3|1074.7|1073.8|0
1650564550000|2022-04-21 18:09:10|1075.2|1074.2|1075.7|1075.1|1076.2|1075.6|1075.2|1074.2|28
1650564560000|2022-04-21 18:09:20|1076|1074.7|1075.9|1075.3|1076|1075.3|1075.9|1074.7|0
1650564570000|2022-04-21 18:09:30|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|30
1650564580000|2022-04-21 18:09:40|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1650564590000|2022-04-21 18:09:50|1075.7|1075.1|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|11
1650564600000|2022-04-21 18:10:00|1075.7|1075.1|1075.9|1074.9|1075.9|1075.2|1075.7|1074.9|17
1650564610000|2022-04-21 18:10:10|1075.7|1075.1|1075.4|1074.8|1075.9|1075.1|1075.3|1074.7|4
1650564620000|2022-04-21 18:10:20|1075.6|1075|1075.5|1074.9|1075.7|1075|1075.3|1074.7|8
1650564630000|2022-04-21 18:10:30|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1650564650000|2022-04-21 18:10:50|1075.7|1075.1|1075.5|1074.9|1075.8|1075.1|1075.5|1074.7|44
1650564660000|2022-04-21 18:11:00|1075.3|1074.7|1075.3|1074.7|1075.7|1074.8|1075.3|1074.5|11
1650564670000|2022-04-21 18:11:10|1075.6|1075|1075.9|1075.3|1076.3|1075.4|1075.5|1074.9|15
1650564680000|2022-04-21 18:11:20|1075.8|1075.2|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|9
1650564690000|2022-04-21 18:11:30|1075.9|1075.3|1076.1|1075.1|1076.1|1075.3|1075.8|1075.1|14
1650564700000|2022-04-21 18:11:40|1076|1075|1076|1075.4|1076.3|1075.7|1075.9|1075|16
1650564710000|2022-04-21 18:11:50|1076.1|1075.1|1076|1075|1076.1|1075.3|1075.8|1075|4
1650564720000|2022-04-21 18:12:00|1075.8|1075.2|1076.1|1075.5|1076.6|1075.8|1075.8|1075.2|3
1650564730000|2022-04-21 18:12:10|1075.9|1075.3|1076.2|1075.6|1076.4|1075.8|1075.9|1075.2|57
1650564740000|2022-04-21 18:12:20|1076.3|1075.7|1076.5|1075.9|1076.6|1076|1076.3|1075.7|2
1650564750000|2022-04-21 18:12:30|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.2|1075.6|7
1650564760000|2022-04-21 18:12:40|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|1
1650564770000|2022-04-21 18:12:50|1076.3|1075.7|1076.5|1075.9|1076.6|1076|1076.2|1075.6|9
1650564780000|2022-04-21 18:13:00|1076.6|1076|1076.5|1075.9|1076.9|1076.1|1076.5|1075.7|5
1650564790000|2022-04-21 18:13:10|1076.4|1075.8|1076.5|1075.9|1076.5|1075.9|1076.4|1075.8|4
1650564800000|2022-04-21 18:13:20|1076.6|1076|1076.5|1075.9|1076.6|1076|1076.5|1075.9|2
1650564810000|2022-04-21 18:13:30|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1650564820000|2022-04-21 18:13:40|1076.2|1075.6|1076.5|1075.9|1076.5|1075.9|1076.2|1075.6|4
1650564830000|2022-04-21 18:13:50|1076.6|1076|1076.5|1075.9|1077|1076.4|1076.2|1075.6|11
1650564840000|2022-04-21 18:14:00|1076.2|1075.6|1075.7|1075.1|1076.2|1075.6|1073.8|1073.2|14
1650564850000|2022-04-21 18:14:10|1076|1075.4|1077|1076.4|1077.1|1076.5|1076|1075.4|99
1650564860000|2022-04-21 18:14:20|1077.1|1076.5|1077.4|1076.8|1078.2|1077.6|1077.1|1076.5|24
1650564870000|2022-04-21 18:14:30|1077.5|1076.9|1077.1|1076.5|1077.5|1076.9|1077.1|1076.5|16
1650564880000|2022-04-21 18:14:40|1077|1076.4|1076.5|1075.9|1077.1|1076.5|1076.5|1075.9|20
1650564890000|2022-04-21 18:14:50|1076.2|1075.6|1075.2|1074.6|1076.3|1075.7|1075.2|1074.6|22
1650564900000|2022-04-21 18:15:00|1074.6|1074|1074.7|1074.1|1075.1|1074.5|1074.3|1073.5|17
1650564910000|2022-04-21 18:15:10|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|2
1650564920000|2022-04-21 18:15:20|1074.9|1073.9|1074.2|1073.6|1074.9|1074.1|1074.2|1073.6|2
1650564930000|2022-04-21 18:15:30|1074.5|1073.5|1074.6|1074|1074.8|1074|1073.9|1073.2|17
1650564940000|2022-04-21 18:15:40|1074.5|1073.9|1074.5|1073.9|1075|1074.1|1074.3|1073.4|16
1650564950000|2022-04-21 18:15:50|1074.6|1074|1074.2|1073.6|1074.8|1074|1074.1|1073.4|9
1650564960000|2022-04-21 18:16:00|1074.1|1073.5|1074.6|1074|1074.6|1074|1074.1|1073.5|8
1650564970000|2022-04-21 18:16:10|1074.3|1073.7|1074.7|1073.7|1074.7|1074|1074.3|1073.7|1
1650564980000|2022-04-21 18:16:20|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|10
1650565000000|2022-04-21 18:16:40|1075|1074|1074.8|1074.2|1075|1074.2|1074.6|1074|9
1650565010000|2022-04-21 18:16:50|1075|1074|1075|1074|1075|1074|1075|1074|4
1650565020000|2022-04-21 18:17:00|1074.8|1074.2|1074.7|1074.1|1075.2|1074.4|1074.4|1073.8|6
1650565040000|2022-04-21 18:17:20|1074.8|1073.8|1074.7|1073.7|1074.9|1073.9|1074.5|1073.7|0
1650565050000|2022-04-21 18:17:30|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|0
1650565060000|2022-04-21 18:17:40|1075.1|1074.5|1075.1|1074.1|1075.3|1074.5|1074.5|1073.5|4
1650565070000|2022-04-21 18:17:50|1074.9|1074.3|1075.2|1074.6|1075.2|1074.6|1074.9|1074.2|0
1650565080000|2022-04-21 18:18:00|1075.3|1074.7|1075.6|1075|1075.7|1075|1075.3|1074.5|0
1650565090000|2022-04-21 18:18:10|1075.9|1074.9|1075.8|1075.2|1075.9|1075.2|1075.7|1074.9|2
1650565100000|2022-04-21 18:18:20|1076|1075.4|1075.3|1074.3|1076.1|1075.5|1075.1|1074.3|2
1650565110000|2022-04-21 18:18:30|1075.7|1074.7|1075.7|1074.7|1075.7|1074.9|1075.2|1074.4|0
1650565120000|2022-04-21 18:18:40|1075.5|1074.5|1074.7|1074.1|1075.5|1074.5|1074.7|1073.8|1
1650565130000|2022-04-21 18:18:50|1074.9|1074.3|1074.8|1074.2|1074.9|1074.3|1074.7|1074.1|25
1650565140000|2022-04-21 18:19:00|1074.9|1074.3|1075.4|1074.4|1075.5|1074.6|1074.9|1073.9|12
1650565150000|2022-04-21 18:19:10|1075.5|1074.5|1075.6|1075|1075.6|1075|1075.3|1074.5|1
1650565160000|2022-04-21 18:19:20|1075.5|1074.9|1076|1075|1076|1075|1075.5|1074.9|4
1650565170000|2022-04-21 18:19:30|1075.9|1074.9|1075.7|1075.1|1076|1075.2|1075.6|1074.9|10
1650565180000|2022-04-21 18:19:40|1076.2|1075.6|1076.2|1075.6|1076.4|1075.6|1075.8|1074.9|2
1650565190000|2022-04-21 18:19:50|1076.1|1075.5|1075.8|1075.2|1076.1|1075.5|1075.8|1075.2|2
1650585600000|2022-04-22 00:00:00|1077.4|1076.8|1078.2|1077.2|1079.5|1078.5|1077.4|1076.5|4
1650585610000|2022-04-22 00:00:10|1078.5|1077|1078.8|1078.2|1079|1078.3|1078.2|1077|2
1650585620000|2022-04-22 00:00:20|1079|1078|1079.3|1078.7|1079.5|1078.8|1078.8|1078|2
1650585630000|2022-04-22 00:00:30|1079.4|1078.8|1078.8|1077.3|1079.5|1078.8|1078.6|1077.3|1
1650585640000|2022-04-22 00:00:40|1078.1|1077.5|1078.3|1077.3|1078.4|1077.8|1078.1|1076.8|0
1650585650000|2022-04-22 00:00:50|1078|1077.4|1078.3|1077.3|1078.3|1077.4|1077.9|1077.2|1
1650585660000|2022-04-22 00:01:00|1078.2|1077.2|1078.4|1076.9|1078.4|1077.3|1078.2|1076.8|0
1650585670000|2022-04-22 00:01:10|1078.1|1077.1|1078.6|1077.1|1078.6|1077.1|1078.1|1077.1|2
1650585680000|2022-04-22 00:01:20|1078.4|1076.9|1078.4|1076.9|1078.4|1077.2|1078.2|1076.9|0
1650585690000|2022-04-22 00:01:30|1078.2|1076.7|1078.2|1077.2|1078.4|1077.3|1078|1076.7|1
1650585700000|2022-04-22 00:01:40|1078.4|1076.9|1078.4|1076.9|1078.4|1077.2|1078.1|1076.8|0
1650585710000|2022-04-22 00:01:50|1078.2|1077.2|1078.1|1077.1|1078.4|1077.2|1078.1|1076.8|0
1650585720000|2022-04-22 00:02:00|1078.3|1077.7|1079.1|1078.1|1079.1|1078.1|1078.3|1077.7|7
1650585730000|2022-04-22 00:02:10|1078.9|1078.3|1079.1|1078.1|1079.1|1078.3|1078.9|1078.1|0
1650585740000|2022-04-22 00:02:20|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1650585750000|2022-04-22 00:02:30|1079.1|1078.5|1079.3|1078.3|1079.3|1078.5|1079.1|1078.3|0
1650585780000|2022-04-22 00:03:00|1079.2|1078.2|1079.2|1078.2|1079.3|1078.3|1079.2|1078.2|0
1650585810000|2022-04-22 00:03:30|1079.1|1078.1|1079.5|1078.5|1079.6|1078.6|1079|1078.1|1
1650585840000|2022-04-22 00:04:00|1079.7|1078.2|1078.8|1077.8|1079.7|1078.2|1078.6|1077.7|5
1650585860000|2022-04-22 00:04:20|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1650585880000|2022-04-22 00:04:40|1078.8|1077.8|1078.6|1078|1078.8|1078|1078.6|1077.8|0
1650585890000|2022-04-22 00:04:50|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1650585900000|2022-04-22 00:05:00|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|0
1650585910000|2022-04-22 00:05:10|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1650585940000|2022-04-22 00:05:40|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1
1650585950000|2022-04-22 00:05:50|1079.2|1078.6|1079.4|1077.9|1079.5|1078.6|1079.1|1077.9|2
1650586000000|2022-04-22 00:06:40|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1650586030000|2022-04-22 00:07:10|1079.4|1078.8|1079.8|1078.3|1079.8|1078.8|1079.4|1078.3|1
1650586040000|2022-04-22 00:07:20|1079.6|1078.6|1080.5|1079.9|1080.5|1079.9|1079.6|1078.6|1
1650586050000|2022-04-22 00:07:30|1080.6|1080|1080.8|1079.8|1080.8|1080|1080.6|1079.8|1
1650586060000|2022-04-22 00:07:40|1080.7|1080.1|1080.8|1079.8|1080.9|1080.3|1080.7|1079.8|4
1650586070000|2022-04-22 00:07:50|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1650586080000|2022-04-22 00:08:00|1080.7|1079.7|1080.5|1079.9|1080.7|1079.9|1080.2|1079.4|1
1650586100000|2022-04-22 00:08:20|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1080.1|1079.4|0
1650586110000|2022-04-22 00:08:30|1080.3|1079.3|1080.4|1079.4|1080.6|1079.8|1080.1|1079.3|0
1650586120000|2022-04-22 00:08:40|1080.2|1079.6|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|0
1650586140000|2022-04-22 00:09:00|1080.1|1079.5|1080.5|1079.9|1080.5|1079.9|1080.1|1079.5|0
1650586150000|2022-04-22 00:09:10|1080.6|1080|1080.6|1080|1080.6|1080|1080.5|1079.9|0
1650586170000|2022-04-22 00:09:30|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1650586180000|2022-04-22 00:09:40|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1650586200000|2022-04-22 00:10:00|1080.7|1079.2|1079.4|1078.8|1080.7|1079.2|1079.4|1078.7|2
1650586210000|2022-04-22 00:10:10|1080.6|1079.1|1080.6|1079.1|1080.7|1079.2|1079.6|1079|0
1650586220000|2022-04-22 00:10:20|1080.5|1079|1079.9|1078.9|1080.5|1079.1|1079.9|1078.9|0
1650586230000|2022-04-22 00:10:30|1079.7|1078.2|1079.3|1078.3|1079.7|1078.3|1079.1|1078.1|2
1650586240000|2022-04-22 00:10:40|1079.8||1079.8||1079.8||1079.8||0
1650586250000|2022-04-22 00:10:50|1079.4|1078.8|1080.1|1079.1|1080.1|1079.1|1079.4|1078.8|0
1650586260000|2022-04-22 00:11:00|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1650586270000|2022-04-22 00:11:10|1080.1|1078.6|1079.1|1078.5|1080.1|1078.9|1079.1|1078.4|0
1650586300000|2022-04-22 00:11:40|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1650586390000|2022-04-22 00:13:10|1079.5|1078|1079.3|1077.8|1079.5|1078|1079.3|1077.8|0
1650586420000|2022-04-22 00:13:40|1079.1|1078.1|1079.2|1078.2|1079.2|1078.2|1079.1|1078.1|0
1650586440000|2022-04-22 00:14:00|1079.5|1078.5|1080.3|1078.8|1080.3|1079.1|1079.5|1078.5|0
1650586450000|2022-04-22 00:14:10|1080.4|1079.4|1080.3|1078.8|1080.4|1079.4|1080.1|1078.8|0
1650586470000|2022-04-22 00:14:30|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1650586500000|2022-04-22 00:15:00|1080.6|1079.1|1080.8|1079.3|1080.8|1079.3|1080.6|1079.1|0
1650586530000|2022-04-22 00:15:30|1080.6|1079.6|1080.7|1079.7|1080.8|1079.8|1080.4|1079.3|1
1650586540000|2022-04-22 00:15:40|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1650586550000|2022-04-22 00:15:50|1080.9|1079.9|1080.7|1079.7|1080.9|1079.9|1080.7|1079.3|3
1650586560000|2022-04-22 00:16:00|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1650586570000|2022-04-22 00:16:10|1080.4|1079.8|1080.6|1079.1|1080.8|1079.8|1080.4|1079.1|0
1650586600000|2022-04-22 00:16:40|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1650586610000|2022-04-22 00:16:50||1079.7||1079.7||1079.7||1079.7|0
1650586650000|2022-04-22 00:17:30|1080.8|1079.8|1080.8|1079.8|1080.8|1080|1080.6|1079.8|2
1650586660000|2022-04-22 00:17:40|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1650586670000|2022-04-22 00:17:50|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.7|1079.7|0
1650586720000|2022-04-22 00:18:40|1080.9|1079.9|1080.7|1080.1|1080.9|1080.1|1080.7|1079.9|0
1650586740000|2022-04-22 00:19:00|1080.8|1080.2|1080.8|1079.8|1080.8|1080.2|1080.8|1079.8|1
1650586770000|2022-04-22 00:19:30|1080.6|1080|1080.7|1079.7|1080.8|1080|1080.6|1079.7|1
1650586870000|2022-04-22 00:21:10|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1650586880000|2022-04-22 00:21:20|1080.7|1080.1|1080.7|1079.7|1080.7|1080.1|1080.7|1079.7|1
1650586930000|2022-04-22 00:22:10|||||||||1
1650586940000|2022-04-22 00:22:20|1080.8|1079.8|1080.7|1079.7|1080.8|1079.8|1080.7|1079.7|0
1650587040000|2022-04-22 00:24:00|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1650587060000|2022-04-22 00:24:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1650587070000|2022-04-22 00:24:30|1080.5|1079.9|1080.7|1079.7|1080.7|1079.9|1080.5|1079.7|0
1650587080000|2022-04-22 00:24:40|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1650587100000|2022-04-22 00:25:00|1080.7|1079.7|1080.3|1079.3|1080.7|1079.8|1080.2|1079.3|1
1650587110000|2022-04-22 00:25:10|1080|1079.4|1079.6|1078.6|1080|1079.4|1079.4|1078.6|0
1650587120000|2022-04-22 00:25:20|1079.7|1078.1|1079.4|1077.9|1079.7|1078.4|1079.4|1077.9|0
1650587130000|2022-04-22 00:25:30|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1650587140000|2022-04-22 00:25:40|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1650587160000|2022-04-22 00:26:00|1079.3|1077.8|1078.4|1077.8|1079.3|1078.2|1078.2|1077.4|2
1650587170000|2022-04-22 00:26:10|1078.6|1077.6|1079.2|1077.7|1079.3|1077.8|1078.6|1077.6|0
1650587210000|2022-04-22 00:26:50|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1650587220000|2022-04-22 00:27:00|1079.1|1078.1|1079.1|1078.1|1079.3|1078.1|1079.1|1077.8|0
1650587230000|2022-04-22 00:27:10|1079.3|1077.8|1079.1|1078.1|1079.3|1078.1|1079.1|1077.8|0
1650587240000|2022-04-22 00:27:20|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1
1650587280000|2022-04-22 00:28:00|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1650587310000|2022-04-22 00:28:30|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1650587320000|2022-04-22 00:28:40|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1650587330000|2022-04-22 00:28:50|1078.9|1078.3|1079.1|1078.1|1079.1|1078.3|1078.9|1078.1|0
1650587370000|2022-04-22 00:29:30|1079.3|1077.8|1079.6|1078.1|1079.6|1078.1|1079.3|1077.8|0
1650587380000|2022-04-22 00:29:40|1078.7||1078.7||1078.7||1078.7||0
1650587390000|2022-04-22 00:29:50|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1650587420000|2022-04-22 00:30:20|1078.6|1077.6|1078.8|1077.3|1078.8|1077.6|1078.6|1077.3|0
1650587440000|2022-04-22 00:30:40|||||||||2
1650587450000|2022-04-22 00:30:50|1079.1|1077.6|1078.8|1077.8|1079.1|1077.8|1078.8|1077.4|0
1650587460000|2022-04-22 00:31:00|1078.9|1077.4|1078.8|1077.8|1078.9|1077.8|1078.8|1077.4|0
1650587470000|2022-04-22 00:31:10|1078.9|1077.4|1078.5|1077.9|1078.9|1077.9|1078.5|1077.4|0
1650587480000|2022-04-22 00:31:20|1078.2|1077.6|1078.7|1077.2|1078.7|1077.6|1078.2|1077.2|0
1650587490000|2022-04-22 00:31:30|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1650587510000|2022-04-22 00:31:50|1078.8|1077.8|1078.9|1077.9|1078.9|1078.1|1078.7|1077.8|0
1650587520000|2022-04-22 00:32:00|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1
1650587540000|2022-04-22 00:32:20|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1650587580000|2022-04-22 00:33:00|1078.8|1077.8|1078.8|1077.3|1079.1|1077.8|1078.8|1077.3|0
1650587610000|2022-04-22 00:33:30|1078.1|1077.5|1078.8|1077.3|1078.8|1077.5|1078.1|1077.3|0
1650587630000|2022-04-22 00:33:50|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1650587690000|2022-04-22 00:34:50|1078.9|1077.4|1078.8|1077.3|1078.9|1077.4|1078.8|1077.3|0
1650587720000|2022-04-22 00:35:20|1078.6|1077.6|1078.4|1077.4|1078.6|1077.6|1078.4|1077.4|0
1650587760000|2022-04-22 00:36:00|1078.6|1077.1|1078.1|1076.6|1078.6|1077.1|1078.1|1076.6|0
1650587770000|2022-04-22 00:36:10|1077.8|1076.8|1077.1|1076.1|1077.8|1076.8|1077|1076.1|3
1650587780000|2022-04-22 00:36:20|1077|1076.4|1077|1076.4|1077.3|1076.4|1077|1076.3|0
1650587790000|2022-04-22 00:36:30|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.9|1076.3|1
1650587810000|2022-04-22 00:36:50|1077.3||1077.3||1077.3||1077.3||0
1650587820000|2022-04-22 00:37:00|1077.4|1076.4|1077.3|1076.3|1077.4|1076.4|1077.3|1076.3|0
1650587890000|2022-04-22 00:38:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1650587910000|2022-04-22 00:38:30|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1650587940000|2022-04-22 00:39:00|1076.9||1076.9||1076.9||1076.9||13
1650587990000|2022-04-22 00:39:50|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1
1650588040000|2022-04-22 00:40:40|1077.2|1076.6|1077.3|1076.3|1077.4|1076.6|1077.2|1076.3|0
1650588080000|2022-04-22 00:41:20|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1650588090000|2022-04-22 00:41:30|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1650588120000|2022-04-22 00:42:00|1077.1|1076.5|1077.1|1076.5|1077.3|1076.5|1077.1|1076.3|0
1650588130000|2022-04-22 00:42:10|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1650588140000|2022-04-22 00:42:20|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|0
1650588180000|2022-04-22 00:43:00|1077.3|1076.3|1077.1|1076.5|1077.3|1076.5|1077.1|1076.3|0
1650588240000|2022-04-22 00:44:00|1077|1076.4|1077.2|1076.2|1077.2|1076.5|1077|1076.2|2
1650588260000|2022-04-22 00:44:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1650588270000|2022-04-22 00:44:30|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1
1650588280000|2022-04-22 00:44:40|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650588360000|2022-04-22 00:46:00|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|0
1650588370000|2022-04-22 00:46:10|1076.2|1075.4|1076.4|1075.4|1076.4|1075.6|1076.2|1075.4|0
1650588410000|2022-04-22 00:46:50|1076.2|1075.6|1076.4|1075.4|1076.4|1075.6|1076.2|1075.4|0
1650588420000|2022-04-22 00:47:00|1076.6|1075.6|1076.5|1075.5|1076.6|1075.6|1076.5|1075.5|0
1650588430000|2022-04-22 00:47:10|1076.7|1075.7|1076.8|1075.3|1076.8|1075.7|1076.6|1075.3|0
1650588440000|2022-04-22 00:47:20|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1650588470000|2022-04-22 00:47:50|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1650588540000|2022-04-22 00:49:00|||||||||1
1650588570000|2022-04-22 00:49:30|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1650588600000|2022-04-22 00:50:00|1076.6|1075.6|1076.1|1075.5|1076.6|1075.6|1076.1|1075.4|1
1650588610000|2022-04-22 00:50:10|1075.9|1075.3|1076|1075.4|1076.2|1075.4|1075.9|1075.2|0
1650588620000|2022-04-22 00:50:20|1075.9|1075.3|1075.3|1073.8|1075.9|1075.3|1075.3|1073.8|2
1650588630000|2022-04-22 00:50:30|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1650588640000|2022-04-22 00:50:40|1075.1|1073.6|1074.6|1073.1|1075.1|1073.6|1074.6|1073.1|1
1650588670000|2022-04-22 00:51:10|||||||||2
1650588720000|2022-04-22 00:52:00|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1650588730000|2022-04-22 00:52:10|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1650588750000|2022-04-22 00:52:30|1074.4|1072.9|1074.7|1073.2|1074.7|1073.2|1074.4|1072.9|0
1650588760000|2022-04-22 00:52:40|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1650588770000|2022-04-22 00:52:50|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1650588820000|2022-04-22 00:53:40|1074.1|1073.1|1074.3|1073.3|1074.7|1073.3|1074.1|1073.1|0
1650588830000|2022-04-22 00:53:50|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1650588840000|2022-04-22 00:54:00|1074.1|1073.1|1074.1|1073.1|1074.2|1073.2|1074.1|1073.1|0
1650588860000|2022-04-22 00:54:20|1074.3|1072.8|1074.2|1073.2|1074.4|1073.2|1074.2|1072.8|1
1650588870000|2022-04-22 00:54:30|1073.9|1073.3|1074.4|1073.4|1074.4|1073.4|1073.9|1073.3|0
1650588890000|2022-04-22 00:54:50|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1650588900000|2022-04-22 00:55:00|1074.4|1073.4|1074.6|1073.6|1074.6|1073.6|1074.2|1073.4|0
1650588970000|2022-04-22 00:56:10|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1650589010000|2022-04-22 00:56:50|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1650589100000|2022-04-22 00:58:20|1075.3|1073.8|1075.2|1073.7|1075.3|1073.8|1075.2|1073.7|3
1650589110000|2022-04-22 00:58:30|1075.1|1073.6|1074.8|1073.8|1075.1|1073.8|1074.8|1073.6|1
1650589120000|2022-04-22 00:58:40||1073.3||1073.3||1073.3||1073.3|0
1650589130000|2022-04-22 00:58:50|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1650589220000|2022-04-22 01:00:20|1074.6|1073.1|1074.7|1073.2|1074.7|1073.2|1074.6|1073.1|0
1650589230000|2022-04-22 01:00:30|1074.4|1072.9|1074.1|1073.1|1074.4|1073.1|1074.1|1072.9|0
1650589250000|2022-04-22 01:00:50|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1650589260000|2022-04-22 01:01:00|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1650589270000|2022-04-22 01:01:10|1074.2|1072.7|1073.9|1072.9|1074.2|1072.9|1073.9|1072.7|0
1650589280000|2022-04-22 01:01:20|1073.8|1072.8|1074.2|1072.7|1074.2|1072.8|1073.8|1072.7|0
1650589300000|2022-04-22 01:01:40|||||||||1
1650589350000|2022-04-22 01:02:30|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1650589380000|2022-04-22 01:03:00|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1650589430000|2022-04-22 01:03:50|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1650589440000|2022-04-22 01:04:00|1073.8|1072.8|1074.1|1072.6|1074.1|1072.8|1073.8|1072.6|0
1650589450000|2022-04-22 01:04:10|1073.8|1072.8|1073.5|1072.9|1074.2|1072.9|1073.5|1072.7|0
1650589460000|2022-04-22 01:04:20|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1650589470000|2022-04-22 01:04:30|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|0
1650589490000|2022-04-22 01:04:50|1073.2|1071.7|1073.1|1071.6|1073.2|1071.7|1073.1|1071.6|0
1650589510000|2022-04-22 01:05:10|1073.2|1071.7|1072.9|1071.4|1073.2|1071.7|1072.9|1071.4|0
1650589520000|2022-04-22 01:05:20|1072.2|1071.6|1072.1|1071.5|1072.2|1071.6|1072.1|1071.5|0
1650589530000|2022-04-22 01:05:30|1072.2|1071.6|1072.8|1071.8|1072.8|1071.8|1072.2|1071.6|2
1650589560000|2022-04-22 01:06:00|1072.3|1071.7|1072.7|1071.7|1072.7|1071.7|1072.3|1071.7|1
1650589570000|2022-04-22 01:06:10|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1650589590000|2022-04-22 01:06:30|1072.3|1071.7|1072.3|1071.3|1072.3|1071.7|1072.2|1071.2|3
1650589600000|2022-04-22 01:06:40|1072.2|1071.2|1072.2|1071.2|1072.3|1071.3|1072.2|1071.2|0
1650589630000|2022-04-22 01:07:10|1072.3|1071.3|1072.8|1072.2|1072.8|1072.2|1072.2|1071.3|2
1650589640000|2022-04-22 01:07:20|1073|1071.5|1073.1|1071.6|1073.1|1071.6|1073|1071.5|2
1650589650000|2022-04-22 01:07:30|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1650589660000|2022-04-22 01:07:40|1073.1|1072.1|1073.6|1072.1|1073.6|1072.1|1073.1|1071.8|0
1650589710000|2022-04-22 01:08:30|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1650589720000|2022-04-22 01:08:40|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1650589740000|2022-04-22 01:09:00|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.1|1071.8|0
1650589780000|2022-04-22 01:09:40|1073.7|1072.2|1073.6|1072.1|1073.7|1072.2|1073.6|1072.1|0
1650589790000|2022-04-22 01:09:50|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1650589800000|2022-04-22 01:10:00|1073.7|1072.2|1073.6|1072.1|1073.9|1072.4|1073.4|1072.1|0
1650589810000|2022-04-22 01:10:10|1073.3|1072.7|1073.6|1072.1|1073.6|1072.7|1073.3|1072.1|0
1650589830000|2022-04-22 01:10:30|1073.4|1072.8|1073.7|1072.2|1073.7|1072.8|1073.4|1072.1|2
1650589840000|2022-04-22 01:10:40|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|0
1650589850000|2022-04-22 01:10:50|1073.7|1072.2|1073.6|1072.1|1073.7|1072.2|1073.6|1072.1|0
1650589870000|2022-04-22 01:11:10|1073.4|1072.4|1073.8|1072.3|1073.8|1072.4|1073.4|1072.2|0
1650589890000|2022-04-22 01:11:30|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1650589910000|2022-04-22 01:11:50|1073.7|1072.2|1073.6|1072.1|1073.7|1072.2|1073.6|1072.1|0
1650589920000|2022-04-22 01:12:00|1073.4|1072.4|1073.6|1072.1|1073.6|1072.4|1073.4|1072|0
1650589930000|2022-04-22 01:12:10|1073.2|1072.2|1073|1072.4|1073.6|1072.4|1073|1072.1|0
1650589940000|2022-04-22 01:12:20|1073.4|1071.9|1072.2|1071.2|1073.4|1071.9|1072.1|1071.2|1
1650589950000|2022-04-22 01:12:30|1072|1071.4|1072.8|1071.3|1072.8|1071.5|1072|1071.3|0
1650589960000|2022-04-22 01:12:40|1072.7|1071.2|1072.4|1071.4|1072.7|1071.4|1072.4|1071.2|0
1650589970000|2022-04-22 01:12:50|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1650589980000|2022-04-22 01:13:00|1072.6|1071.1|1072|1070.5|1072.6|1071.3|1071.2|1070.2|1
1650589990000|2022-04-22 01:13:10|1071.5|1070.9|1071.3|1070.7|1071.5|1070.9|1071.3|1070.7|0
1650590010000|2022-04-22 01:13:30|1071.7|1070.2|1071.8|1070.3|1072|1070.5|1071.7|1070.2|0
1650590050000|2022-04-22 01:14:10|1071.4|1070.4|1071.7|1070.2|1071.7|1070.4|1071.3|1070.2|0
1650590060000|2022-04-22 01:14:20|1071.3|1070.3|1071.7|1070.2|1071.7|1070.4|1071.3|1070.1|0
1650590070000|2022-04-22 01:14:30|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1650590080000|2022-04-22 01:14:40|1071|1070.4|1071.1|1069.6|1071.1|1070.4|1070.9|1069.6|4
1650590090000|2022-04-22 01:14:50|1070.7|1069.7|1070.6|1069.6|1070.7|1069.7|1070.6|1069.6|3
1650590100000|2022-04-22 01:15:00|1070.7|1069.7|1072|1070.5|1072|1070.5|1070.7|1069.7|0
1650590110000|2022-04-22 01:15:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1650590120000|2022-04-22 01:15:20|1071.8|1070.8|1071.9|1070.9|1071.9|1070.9|1071.8|1070.8|0
1650590150000|2022-04-22 01:15:50|1072.2|1070.7|1071.6|1071|1072.4|1071|1071.6|1070.7|0
1650590160000|2022-04-22 01:16:00|1071.4|1070.8|1072.1|1070.6|1072.1|1070.8|1071.3|1070.2|1
1650590170000|2022-04-22 01:16:10|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1650590180000|2022-04-22 01:16:20|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1650590210000|2022-04-22 01:16:50|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1650590280000|2022-04-22 01:18:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1650590290000|2022-04-22 01:18:10|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1650590400000|2022-04-22 01:20:00|1071.6|1070.6|1071.6|1070.1|1071.8|1070.6|1071.3|1070.1|0
1650590420000|2022-04-22 01:20:20|1071.1|1070.5|1071.3|1069.8|1071.3|1070.5|1071.1|1069.8|0
1650590440000|2022-04-22 01:20:40|1070.8|1069.6|1070.8|1069.3|1071.1|1069.6|1070.8|1069.3|2
1650590470000|2022-04-22 01:21:10|1070.6|1069.6|1070.8|1069.3|1070.8|1069.6|1070.6|1069.3|0
1650590480000|2022-04-22 01:21:20|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650590570000|2022-04-22 01:22:50|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1650590580000|2022-04-22 01:23:00|1070.7|1069.7|1071.2|1069.7|1071.2|1069.7|1070.7|1069.6|0
1650590590000|2022-04-22 01:23:10|1071|1070|1071.1|1070.1|1071.1|1070.1|1071|1070|0
1650590600000|2022-04-22 01:23:20|1070.6|1070|1070.8|1069.8|1070.8|1070|1070.6|1069.8|0
1650590610000|2022-04-22 01:23:30|1071.8|1070.3|1072.1|1070.6|1072.1|1070.6|1071.8|1070.3|1
1650590620000|2022-04-22 01:23:40|1071.9|1070.9|1072.1|1070.6|1072.2|1070.9|1071.9|1070.6|0
1650590650000|2022-04-22 01:24:10|1071.6|1071|1072.2|1070.7|1072.2|1071|1071.6|1070.6|0
1650590660000|2022-04-22 01:24:20|1072.1|1070.6|1072.2|1070.7|1072.2|1070.7|1072.1|1070.6|0
1650590670000|2022-04-22 01:24:30|1072.1|1070.6|1071.4|1069.9|1072.1|1070.9|1071.2|1069.9|0
1650590680000|2022-04-22 01:24:40|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.2|1069.7|0
1650590690000|2022-04-22 01:24:50|1071.1|1070.1|1071.3|1069.8|1071.3|1070.2|1071.1|1069.8|0
1650590700000|2022-04-22 01:25:00|1071.4|1069.9|1071.2|1070.2|1071.4|1070.2|1071.2|1069.9|0
1650590730000|2022-04-22 01:25:30|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1650590760000|2022-04-22 01:26:00|1071.2|1070.2|1071.4|1069.9|1071.4|1070.2|1071.2|1069.9|0
1650590790000|2022-04-22 01:26:30|1070.6|1070|1070.8|1069.3|1070.8|1070|1070|1069.2|0
1650590850000|2022-04-22 01:27:30|1070|1069.4|1069.7|1068.7|1070.2|1069.4|1069.7|1068.7|0
1650590860000|2022-04-22 01:27:40|1069|1068.4|1069.8|1068.3|1069.8|1068.4|1069|1068|0
1650590870000|2022-04-22 01:27:50|1069.9|1068.4|1069.7|1068.2|1069.9|1068.4|1069.7|1068.2|1
1650590880000|2022-04-22 01:28:00|1069.3|1067.8|1069.9|1068.4|1069.9|1068.4|1069.3|1067.8|0
1650590890000|2022-04-22 01:28:10|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1069.9|1068.4|0
1650590900000|2022-04-22 01:28:20|1069.8|1068.8|1069.7|1068.7|1069.8|1068.8|1069.7|1068.7|0
1650590910000|2022-04-22 01:28:30|1070|1068.5|1070.1|1068.6|1070.1|1068.6|1070|1068.5|0
1650590960000|2022-04-22 01:29:20|1069.7|1068.7|1069.5|1068.9|1069.7|1068.9|1069.5|1068.7|0
1650590970000|2022-04-22 01:29:30|1069.7|1068.2|1069.6|1068.1|1069.7|1068.2|1069.5|1068|0
1650590980000|2022-04-22 01:29:40|1069.7|1068.2|1069.8|1068.3|1069.9|1068.4|1069.7|1068.2|0
1650591000000|2022-04-22 01:30:00|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1650591010000|2022-04-22 01:30:10|1070|1068.5|1070|1068.5|1070.1|1068.6|1070|1068.5|0
1650591030000|2022-04-22 01:30:30|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1650591040000|2022-04-22 01:30:40|1070.2|1068.7|1070.6|1069.1|1070.6|1069.1|1070.2|1068.7|1
1650591050000|2022-04-22 01:30:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1650591060000|2022-04-22 01:31:00|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1650591080000|2022-04-22 01:31:20|1070.5|1069|1070.6|1069.1|1070.6|1069.1|1070.5|1069|0
1650591100000|2022-04-22 01:31:40|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1650591110000|2022-04-22 01:31:50|1070.6|1070|1070.9|1069.9|1071.4|1070|1070.6|1069.7|1
1650591120000|2022-04-22 01:32:00|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1650591130000|2022-04-22 01:32:10|1070.7|1069.2|1070.6|1069.1|1070.7|1069.2|1070.6|1069.1|0
1650591140000|2022-04-22 01:32:20|1070.7|1069.2|1070.4|1068.9|1070.7|1069.2|1070.4|1068.9|0
1650591150000|2022-04-22 01:32:30|1070|1069.4|1069.8|1068.3|1070.4|1069.4|1069.8|1068.3|0
1650591160000|2022-04-22 01:32:40|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1650591170000|2022-04-22 01:32:50|1069.8|1068.3|1070.2|1068.7|1070.2|1068.7|1069.8|1068.3|0
1650591200000|2022-04-22 01:33:20|1070.3|1068.8|1070.4|1068.9|1070.5|1069|1070.3|1068.8|0
1650591230000|2022-04-22 01:33:50|1070.5|1069|1070.4|1068.9|1070.5|1069|1070.4|1068.9|0
1650591250000|2022-04-22 01:34:10|1070.5|1069|1070.4|1068.9|1070.5|1069|1070.4|1068.9|0
1650591260000|2022-04-22 01:34:20|1070.6|1069.1|1070.6|1069.6|1070.6|1069.6|1070.6|1069.1|0
1650591320000|2022-04-22 01:35:20|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1650591330000|2022-04-22 01:35:30|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650591340000|2022-04-22 01:35:40|1070.4|1069.4|1070.3|1069.3|1071.2|1069.7|1070.3|1069.3|2
1650591350000|2022-04-22 01:35:50|1070.7|1069.2|1070.2|1068.7|1070.7|1069.2|1070.2|1068.7|1
1650591360000|2022-04-22 01:36:00|1070.1|1069.1|1070.2|1068.7|1070.3|1069.1|1069.9|1068.7|0
1650591370000|2022-04-22 01:36:10|1070.3|1068.8|1070.7|1069.2|1070.7|1069.2|1070.3|1068.8|0
1650591400000|2022-04-22 01:36:40|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1650591420000|2022-04-22 01:37:00|1070.6|1069.6|1070.5|1069|1070.6|1069.6|1070.4|1069|0
1650591430000|2022-04-22 01:37:10|1070.1|1069.1|1070.6|1069.1|1070.6|1069.2|1070.1|1069.1|0
1650591440000|2022-04-22 01:37:20|1070.8|1069.3|1070.7|1069.2|1070.8|1069.3|1070.7|1069.2|0
1650591460000|2022-04-22 01:37:40|1070.6|1069.1|1070.7|1069.2|1070.8|1069.3|1070.6|1069.1|0
1650591470000|2022-04-22 01:37:50|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1650591480000|2022-04-22 01:38:00|1070.7|1069.2|1070.7|1069.2|1070.8|1069.3|1070.7|1069.2|0
1650591500000|2022-04-22 01:38:20|1070.6|1069.1|1070.2|1069.2|1070.6|1069.3|1070.2|1069.1|0
1650591510000|2022-04-22 01:38:30|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1650591520000|2022-04-22 01:38:40|1070.3|1069.3|1070.2|1069.2|1070.3|1069.3|1070.2|1069.2|0
1650591530000|2022-04-22 01:38:50|1070|1069.4|1070.2|1069.2|1070.2|1069.4|1070|1069.2|0
1650591540000|2022-04-22 01:39:00|1069.9|1069.3|1070.2|1069.2|1070.2|1069.5|1069.9|1069.1|0
1650591550000|2022-04-22 01:39:10|1070.1|1069.5|1070.3|1069.7|1070.8|1069.9|1070.1|1069.2|1
1650591560000|2022-04-22 01:39:20|1070.4|1069.4|1070.8|1069.3|1070.8|1069.4|1070.4|1069.2|0
1650591570000|2022-04-22 01:39:30|1070.6|1069.6|1070.8|1069.3|1070.8|1069.6|1070.6|1069.3|0
1650591590000|2022-04-22 01:39:50|1070.6|1069.6|1070.8|1069.3|1070.8|1069.6|1070.6|1069.3|0
1650591600000|2022-04-22 01:40:00|1070.6|1069.6|1070.6|1069.6|1070.8|1069.6|1070.6|1069.3|0
1650591650000|2022-04-22 01:40:50|1070.3|1069.7|1070.1|1069.5|1070.3|1069.7|1070.1|1069.5|0
1650591660000|2022-04-22 01:41:00|1070.3|1069.7|1070.3|1069.7|1070.4|1069.7|1070.3|1069.4|0
1650591680000|2022-04-22 01:41:20|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1650591710000|2022-04-22 01:41:50|1070.5|1069.9|1070.7|1069.7|1070.7|1069.9|1070.5|1069.7|0
1650591730000|2022-04-22 01:42:10|1070.3|1069.3|1070.6|1069.6|1070.6|1069.6|1070.3|1069.3|0
1650591780000|2022-04-22 01:43:00|1070.4|1069.8|1070.6|1069.6|1070.8|1069.8|1070.4|1069.3|2
1650591790000|2022-04-22 01:43:10|1070.8|1069.3|1070.7|1069.2|1070.8|1069.3|1070.6|1069.1|0
1650591800000|2022-04-22 01:43:20|1070.4|1068.9|1069.9|1068.4|1070.4|1068.9|1069.9|1068.4|0
1650591810000|2022-04-22 01:43:30|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|0
1650591820000|2022-04-22 01:43:40|1069.7|1068.2|1069.2|1068.2|1069.7|1068.2|1069.2|1068.1|0
1650591830000|2022-04-22 01:43:50|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1650591870000|2022-04-22 01:44:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1650591880000|2022-04-22 01:44:40|1070|1068.5|1070.2|1068.7|1070.2|1068.7|1070|1068.5|2
1650591890000|2022-04-22 01:44:50|1069.7||1069.7||1069.7||1069.7||1
1650591900000|2022-04-22 01:45:00|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|0
1650591910000|2022-04-22 01:45:10|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|0
1650591920000|2022-04-22 01:45:20|1070.1|1068.6|1069.9|1068.4|1070.1|1068.6|1069.9|1068.4|0
1650591930000|2022-04-22 01:45:30|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1650591940000|2022-04-22 01:45:40|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1650591980000|2022-04-22 01:46:20|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.1|1067.6|0
1650592000000|2022-04-22 01:46:40|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1650592010000|2022-04-22 01:46:50|1068.8|1067.8|1068.7|1067.7|1068.8|1067.8|1068.7|1067.7|0
1650592020000|2022-04-22 01:47:00|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1650592040000|2022-04-22 01:47:20|1068.3|1067.7|1067.6|1067|1068.3|1067.7|1067.5|1066.3|2
1650592050000|2022-04-22 01:47:30|1067.8|1066.8|1067.6|1067|1067.8|1067|1067.6|1066.7|0
1650592060000|2022-04-22 01:47:40|1067.8|1066.8|1068.5|1067|1068.5|1067.3|1067.6|1066.7|1
1650592070000|2022-04-22 01:47:50|1068.6|1067.1|1069|1067.5|1069|1067.5|1068.6|1067.1|1
1650592080000|2022-04-22 01:48:00|1068.7|1067.2|1068.8|1067.3|1068.8|1067.3|1068.7|1067.2|1
1650592090000|2022-04-22 01:48:10|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650592140000|2022-04-22 01:49:00|1068.8|1067.3|1068.6|1067.6|1068.8|1067.6|1068.6|1067.2|0
1650592150000|2022-04-22 01:49:10|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1650592160000|2022-04-22 01:49:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1650592170000|2022-04-22 01:49:30|1068.8|1067.8|1068.8|1067.8|1069.1|1067.8|1068.8|1067.6|1
1650592180000|2022-04-22 01:49:40|1069.1|1067.6|1068.8|1067.8|1069.1|1067.8|1068.8|1067.6|0
1650592190000|2022-04-22 01:49:50|1069.1|1067.6|1068.8|1067.8|1069.1|1067.8|1068.8|1067.6|0
1650592200000|2022-04-22 01:50:00|1069.1|1067.6|1069.2|1067.7|1069.3|1067.9|1068.8|1067.6|0
1650592230000|2022-04-22 01:50:30|||||||||4
1650592240000|2022-04-22 01:50:40|1068.7||1068.7||1068.7||1068.7||0
1650592260000|2022-04-22 01:51:00|1069|1067.5|1069|1067.5|1069.1|1067.7|1068.7|1067.5|1
1650592270000|2022-04-22 01:51:10|1068.7|1067.7|1068.7|1067.2|1068.7|1067.7|1068.7|1067.2|0
1650592390000|2022-04-22 01:53:10|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1650592410000|2022-04-22 01:53:30|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650592460000|2022-04-22 01:54:20|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1650592500000|2022-04-22 01:55:00|1069.1|1067.6|1069.1|1068.1|1069.3|1068.1|1069.1|1067.6|0
1650592510000|2022-04-22 01:55:10|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1
1650592540000|2022-04-22 01:55:40|1070|1068.5|1069.8|1068.8|1070.1|1068.8|1069.8|1068.5|0
1650592550000|2022-04-22 01:55:50|1069.9|1068.9|1070.6|1069.1|1070.6|1069.3|1069.9|1068.9|0
1650592560000|2022-04-22 01:56:00|1070.2|1069.2|1070.6|1069.1|1070.6|1069.2|1070.2|1069.1|0
1650592570000|2022-04-22 01:56:10|1070.2|1069.6|1070.5|1069.9|1070.5|1069.9|1070.2|1069.6|1
1650592580000|2022-04-22 01:56:20|1070.9|1069.4|1070.1|1068.6|1070.9|1069.4|1069.8|1068.3|4
1650592590000|2022-04-22 01:56:30|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1650592610000|2022-04-22 01:56:50|1070.1|1069.1|1069.9|1069.3|1070.5|1069.4|1069.9|1068.7|0
1650592620000|2022-04-22 01:57:00|1070.1|1069.1|1070|1068.5|1070.1|1069.1|1069.9|1068.4|2
1650592630000|2022-04-22 01:57:10|1069.9|1068.4|1069.8|1068.3|1069.9|1068.4|1069.7|1068.2|0
1650592640000|2022-04-22 01:57:20|1070|1068.5|1069.7|1068.2|1070|1068.5|1069.7|1068.2|0
1650592650000|2022-04-22 01:57:30|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1650592660000|2022-04-22 01:57:40|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1650592670000|2022-04-22 01:57:50|1069.6|1068.1|1069.3|1067.8|1069.6|1068.1|1069.3|1067.8|0
1650592680000|2022-04-22 01:58:00|1068.9|1068.3|1069.9|1068.4|1070.2|1068.7|1068.9|1067.8|0
1650592690000|2022-04-22 01:58:10|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1650592710000|2022-04-22 01:58:30|1070.3|1068.8|1070.2|1068.7|1070.3|1068.8|1070.2|1068.7|0
1650592750000|2022-04-22 01:59:10|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1650592780000|2022-04-22 01:59:40|1070.2|1068.7|1070.2|1068.7|1070.3|1068.8|1070.2|1068.7|0
1650592800000|2022-04-22 02:00:00|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.2|1068.7|0
1650592810000|2022-04-22 02:00:10|1070.2|1068.7|1070.1|1068.6|1070.3|1068.8|1070.1|1068.6|4
1650592820000|2022-04-22 02:00:20|1069.7|1068.7|1069.7|1068.2|1069.7|1068.7|1069.6|1068.1|0
1650592840000|2022-04-22 02:00:40|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.3|1067.8|0
1650592850000|2022-04-22 02:00:50|1069.4|1067.9|1069.6|1068.1|1069.6|1068.1|1069.4|1067.9|0
1650592860000|2022-04-22 02:01:00|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1650592870000|2022-04-22 02:01:10|1069.6|1068.1|1069.4|1067.9|1069.6|1068.1|1069.3|1067.8|0
1650592890000|2022-04-22 02:01:30|1069.5|1068|1069.7|1068.2|1069.7|1068.2|1069.5|1068|0
1650592910000|2022-04-22 02:01:50|||||||||1
1650592920000|2022-04-22 02:02:00|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1650592930000|2022-04-22 02:02:10|1070.1|1068.6|1069.8|1068.3|1070.1|1068.6|1069.8|1068.3|0
1650592950000|2022-04-22 02:02:30|1069.7|1068.2|1069.8|1068.3|1069.8|1068.3|1069.7|1068.2|0
1650592960000|2022-04-22 02:02:40|1070.1|1068.6|1070.2|1068.7|1070.2|1068.7|1070.1|1068.6|0
1650592980000|2022-04-22 02:03:00|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1650593000000|2022-04-22 02:03:20|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1650593150000|2022-04-22 02:05:50|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1650593190000|2022-04-22 02:06:30|1069.7|1068.2|1069.1|1068.1|1069.7|1068.2|1069.1|1068.1|2
1650593210000|2022-04-22 02:06:50|1069.3|1067.8|1069.1|1068.1|1069.3|1068.4|1069|1067.8|0
1650593220000|2022-04-22 02:07:00|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|0
1650593250000|2022-04-22 02:07:30|1068.4|1067.8|1068.7|1067.2|1068.7|1067.8|1068.4|1067.2|1
1650593270000|2022-04-22 02:07:50|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1650593280000|2022-04-22 02:08:00|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1650593320000|2022-04-22 02:08:40|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1650593340000|2022-04-22 02:09:00|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1650593350000|2022-04-22 02:09:10|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1650593400000|2022-04-22 02:10:00|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1650593460000|2022-04-22 02:11:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1
1650593470000|2022-04-22 02:11:10|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650593490000|2022-04-22 02:11:30|1068.9|1067.4|1069.2|1067.7|1069.2|1067.7|1068.9|1067.4|0
1650593520000|2022-04-22 02:12:00|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650593540000|2022-04-22 02:12:20|1068.8|1067.3|1068.6|1067.6|1068.8|1067.6|1068.6|1067.3|0
1650593550000|2022-04-22 02:12:30|1068.7|1067.2|1068.2|1067.2|1068.7|1067.2|1068.2|1067.2|0
1650593560000|2022-04-22 02:12:40|1068.7||1068.7||1068.7||1068.7||0
1650593600000|2022-04-22 02:13:20|1068.3|1067.7|1068.7|1067.2|1068.7|1067.7|1068.3|1067.2|0
1650593620000|2022-04-22 02:13:40|1068.3|1067.7|1070|1068.5|1070|1068.8|1068.3|1067.7|2
1650593630000|2022-04-22 02:13:50|1069.9|1068.4|1069.7|1068.2|1069.9|1068.4|1069.7|1068.2|0
1650593740000|2022-04-22 02:15:40|1069.6|1068.1|1069.1|1067.6|1069.6|1068.1|1069.1|1067.6|0
1650593870000|2022-04-22 02:17:50|1069.2|1067.7|1069.1|1067.6|1069.2|1067.7|1069.1|1067.6|0
1650593880000|2022-04-22 02:18:00|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.1|1067.6|0
1650593890000|2022-04-22 02:18:10|1069.1|1067.6|1069.2|1067.7|1069.2|1067.7|1069.1|1067.6|0
1650593950000|2022-04-22 02:19:10|1069.3|1067.8|1069.4|1068.4|1069.4|1068.4|1069.3|1067.8|0
1650593960000|2022-04-22 02:19:20|1069.7|1068.2|1069.6|1068.1|1069.7|1068.2|1069.6|1068.1|0
1650594060000|2022-04-22 02:21:00|1069.1|1067.6|1068.9|1067.4|1069.1|1067.6|1068.9|1067.4|1
1650594100000|2022-04-22 02:21:40|1068.8|1067.3|1068.9|1067.4|1068.9|1067.4|1068.8|1067.3|0
1650594150000|2022-04-22 02:22:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1650594180000|2022-04-22 02:23:00|1068.2|1067.2|1067.9|1066.9|1068.2|1067.2|1067.7|1066.2|4
1650594190000|2022-04-22 02:23:10|1068|1067.4|1068.6|1067.6|1068.7|1067.7|1068|1067.2|1
1650594200000|2022-04-22 02:23:20|1068.7|1067.2|1068.7|1067.2|1068.7|1067.4|1067.9|1066.7|0
1650594210000|2022-04-22 02:23:30|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650594220000|2022-04-22 02:23:40|1068.5|1067|1068.6|1067.1|1068.6|1067.2|1068.2|1067|0
1650594230000|2022-04-22 02:23:50|1068.3|1066.8|1067.6|1067|1068.6|1067.3|1067.6|1066.8|0
1650594240000|2022-04-22 02:24:00|1067.9|1067.3|1069.1|1067.6|1069.6|1069|1067.9|1067.3|0
1650594250000|2022-04-22 02:24:10|1069.2|1067.7|1069|1067.5|1069.2|1067.7|1069|1067.5|0
1650594260000|2022-04-22 02:24:20|1068.9|1067.4|1068.8|1067.3|1068.9|1067.4|1068.8|1067.3|0
1650594290000|2022-04-22 02:24:50|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650594300000|2022-04-22 02:25:00|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650594320000|2022-04-22 02:25:20|1068.4|1066.9|1068|1066.5|1068.5|1067|1068|1066.5|0
1650594360000|2022-04-22 02:26:00|1067.7|1066.7|1068.6|1067.1|1068.6|1067.1|1067.7|1066.7|0
1650594370000|2022-04-22 02:26:10|1068.5|1067|1068.1|1066.6|1068.5|1067|1067.1|1066.1|5
1650594380000|2022-04-22 02:26:20|1067.7|1066.7|1067.5|1066.9|1067.7|1066.9|1067.4|1066.6|0
1650594390000|2022-04-22 02:26:30|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1650594400000|2022-04-22 02:26:40|1067.9|1067.3|1068.1|1066.6|1068.1|1067.3|1067.9|1066.6|0
1650594410000|2022-04-22 02:26:50|1068.2|1066.7|1068|1067.4|1068.2|1067.4|1067.8|1066.6|2
1650594420000|2022-04-22 02:27:00|1068.3|1067.7|1068.7|1067.2|1068.7|1067.7|1068.3|1067.2|3
1650594430000|2022-04-22 02:27:10|1068.5|1067.9|1068.2|1066.7|1068.5|1067.9|1068.2|1066.7|1
1650594440000|2022-04-22 02:27:20|1068.3|1066.8|1067.8|1066.3|1068.3|1066.8|1067.8|1066.3|0
1650594450000|2022-04-22 02:27:30|1067.4|1066.8|1067.8|1066.3|1067.8|1066.8|1067.4|1066.3|1
1650594460000|2022-04-22 02:27:40|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1650594470000|2022-04-22 02:27:50|1067.4|1067|1067.6|1066.6|1068.2|1067.3|1067.4|1066.6|1
1650594480000|2022-04-22 02:28:00|1067.8|1066.8|1068.1|1066.6|1068.1|1066.8|1067.8|1066.6|0
1650594560000|2022-04-22 02:29:20|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1650594570000|2022-04-22 02:29:30|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1650594610000|2022-04-22 02:30:10|1067.6|1066.6|1067.6|1066.6|1067.6|1066.8|1067.4|1066.6|0
1650594650000|2022-04-22 02:30:50|1067.4|1066.8|1067.6|1066.6|1067.6|1066.8|1067.4|1066.6|0
1650594660000|2022-04-22 02:31:00|1068.3|1066.8|1068.6|1067.1|1068.6|1067.3|1068.3|1066.8|1
1650594670000|2022-04-22 02:31:10|1068.3|1067.3|1068.6|1067.1|1068.6|1067.3|1068.3|1067.1|0
1650594680000|2022-04-22 02:31:20|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1650594690000|2022-04-22 02:31:30|1068.6|1067.1|1068|1067.4|1068.6|1067.4|1067.9|1067.1|0
1650594710000|2022-04-22 02:31:50|1067.9|1066.4|1068|1066.5|1068.1|1066.6|1067.8|1066.3|0
1650594720000|2022-04-22 02:32:00|1068.1|1066.6|1067.8|1066.8|1068.5|1067|1067.8|1066.5|0
1650594730000|2022-04-22 02:32:10|1068.1|1067.1|1068.3|1066.8|1068.3|1067.1|1067.8|1066.8|0
1650594740000|2022-04-22 02:32:20|1068|1067|1068|1067|1068|1067|1068|1067|0
1650594750000|2022-04-22 02:32:30|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1650594760000|2022-04-22 02:32:40|1068.3|1066.8|1067.8|1066.3|1068.3|1067.1|1067.8|1066.3|0
1650594780000|2022-04-22 02:33:00|1067.7|1066.2|1068.3|1066.8|1068.3|1066.8|1067.7|1066.2|0
1650594790000|2022-04-22 02:33:10|1068.1|1066.6|1068.5|1067|1068.5|1067|1068.1|1066.6|0
1650594800000|2022-04-22 02:33:20|1068.4|1066.9|1068.1|1066.6|1068.4|1066.9|1068.1|1066.6|0
1650594810000|2022-04-22 02:33:30|1068|1066.5|1068.1|1066.6|1068.1|1066.6|1067.8|1066.3|0
1650594840000|2022-04-22 02:34:00|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1650594850000|2022-04-22 02:34:10|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1650594870000|2022-04-22 02:34:30|1068|1066.5|1067.7|1066.2|1068|1066.5|1067.7|1066.2|0
1650594880000|2022-04-22 02:34:40|1067.5|1066.5|1067.3|1066.3|1067.5|1066.5|1067.3|1066.3|0
1650594910000|2022-04-22 02:35:10|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067|1066.4|0
1650594920000|2022-04-22 02:35:20|1067.5|1066.1|1067.8|1066.3|1068|1066.4|1067.5|1066.1|11
1650594930000|2022-04-22 02:35:30|1068|1066.5|1067.8|1066.3|1068|1066.5|1067.8|1066.3|0
1650594970000|2022-04-22 02:36:10|1067.5|1066.5|1067.8|1066.3|1067.8|1066.5|1067.5|1066.3|5
1650594980000|2022-04-22 02:36:20|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650595000000|2022-04-22 02:36:40|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1650595030000|2022-04-22 02:37:10|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650595040000|2022-04-22 02:37:20|1067.5|1066.9|1067.7|1066.7|1067.7|1066.9|1067.5|1066.7|0
1650595050000|2022-04-22 02:37:30|1068|1067|1068|1067|1068|1067|1068|1067|2
1650595080000|2022-04-22 02:38:00|1067.6|1066.5|1068|1066.5|1068|1066.5|1067.6|1066.5|0
1650595100000|2022-04-22 02:38:20|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1650595120000|2022-04-22 02:38:40|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1650595140000|2022-04-22 02:39:00|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1650595150000|2022-04-22 02:39:10|1067.8|1066.8|1067.7|1066.7|1067.8|1066.8|1067.7|1066.7|0
1650595170000|2022-04-22 02:39:30|1067.6|1067|1067.8|1066.8|1067.8|1067|1067.6|1066.8|0
1650595180000|2022-04-22 02:39:40|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|0
1650595190000|2022-04-22 02:39:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1066.8|0
1650595200000|2022-04-22 02:40:00|1068|1066.8|1067.8|1066.8|1068|1067|1067.8|1066.8|1
1650595210000|2022-04-22 02:40:10|1068.6|1067.2|1067.9|1067.3|1068.6|1067.3|1067.9|1066.8|1
1650595240000|2022-04-22 02:40:40|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1650595250000|2022-04-22 02:40:50|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1650595260000|2022-04-22 02:41:00|1068.5|1067|1068.2|1067.2|1068.5|1067.2|1068.2|1067|1
1650595280000|2022-04-22 02:41:20|1067.9|1067.3|1068|1067.4|1068|1067.4|1067.9|1067.3|0
1650595290000|2022-04-22 02:41:30|1068.5|1067.5|1068.3|1066.8|1068.5|1067.7|1068.1|1066.8|0
1650595300000|2022-04-22 02:41:40|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1650595310000|2022-04-22 02:41:50|1068.3|1067.7|1068.1|1067.5|1068.5|1067.7|1068.1|1067|1
1650595320000|2022-04-22 02:42:00|1068.3|1067.7|1069|1067.5|1069.1|1067.7|1068|1067.3|1
1650595330000|2022-04-22 02:42:10|1068.5|1067.9|1069.1|1068.1|1069.1|1068.2|1068.4|1067.8|2
1650595340000|2022-04-22 02:42:20|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1650595360000|2022-04-22 02:42:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1650595370000|2022-04-22 02:42:50|1069.2|1068.2|1069.1|1068.1|1069.2|1068.2|1069.1|1068.1|0
1650595410000|2022-04-22 02:43:30|1069|1068.4|1069.3|1068.3|1069.3|1068.4|1069|1068.3|0
1650595420000|2022-04-22 02:43:40||1068.7||1068.7||1068.7||1068.7|0
1650595430000|2022-04-22 02:43:50|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1650595450000|2022-04-22 02:44:10|1069.6|1069|1069.6|1068.6|1069.6|1069|1069.6|1068.6|6
1650595460000|2022-04-22 02:44:20|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1650595470000|2022-04-22 02:44:30|1070.1|1068.6|1070|1068.5|1070.1|1068.7|1069.7|1068.5|0
1650595490000|2022-04-22 02:44:50|1069.6|1069|1069.8|1069.2|1070|1069.2|1069.6|1068.8|0
1650595500000|2022-04-22 02:45:00|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1
1650595510000|2022-04-22 02:45:10|1069.8|1068.8|1070.5|1069|1070.5|1069|1069.8|1068.8|1
1650595520000|2022-04-22 02:45:20|1070.6|1069.1|1070.5|1069|1070.6|1069.1|1070.5|1069|3
1650595540000|2022-04-22 02:45:40|1070.6|1069.1|1070.5|1069|1070.6|1069.1|1070.5|1069|0
1650595550000|2022-04-22 02:45:50|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1650595560000|2022-04-22 02:46:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|2
1650595580000|2022-04-22 02:46:20|1070||1070||1070||1070||0
1650595600000|2022-04-22 02:46:40|||||||||3
1650595610000|2022-04-22 02:46:50|||||||||2
1650595620000|2022-04-22 02:47:00|1069.8|1069.2|1070|1069|1070|1069.2|1069.8|1069|0
1650595640000|2022-04-22 02:47:20|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1650595680000|2022-04-22 02:48:00|1069.9|1069.3|1070.1|1069.1|1070.1|1069.3|1069.9|1069.1|0
1650595720000|2022-04-22 02:48:40|1069.9|1069.3|1070.2|1069.2|1070.2|1069.3|1069.9|1069.2|1
1650595740000|2022-04-22 02:49:00|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1650595750000|2022-04-22 02:49:10|1070.2|1069.2|1070|1069.4|1070.2|1069.4|1070|1069.2|2
1650595770000|2022-04-22 02:49:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|2
1650595780000|2022-04-22 02:49:40|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|3
1650595810000|2022-04-22 02:50:10|1070|1069|1070|1069|1070|1069|1070|1069|0
1650595830000|2022-04-22 02:50:30|1069.6|1069.3|1069.9|1069.3|1069.9|1069.3|1069.6|1069.3|3
1650595880000|2022-04-22 02:51:20|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1650595890000|2022-04-22 02:51:30|1069.7|1069.1|1069.2|1068.2|1069.8|1069.2|1069.1|1068.1|5
1650595900000|2022-04-22 02:51:40|1069.8|1068.3|1069.3|1068.3|1069.8|1068.3|1069.3|1068.3|2
1650595910000|2022-04-22 02:51:50|1069.1|1068.5|1069.4|1068.8|1069.4|1068.8|1069.1|1068.5|1
1650595920000|2022-04-22 02:52:00|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1650595950000|2022-04-22 02:52:30|||||||||2
1650595970000|2022-04-22 02:52:50|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1650596040000|2022-04-22 02:54:00|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1650596090000|2022-04-22 02:54:50|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1650596100000|2022-04-22 02:55:00|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1650596120000|2022-04-22 02:55:20|1069.4|1068.8|1069.1|1068.5|1069.4|1068.8|1069.1|1068.5|1
1650596160000|2022-04-22 02:56:00|1069.3|1068.7|1069.5|1068.5|1069.5|1068.7|1069.3|1068.5|1
1650596170000|2022-04-22 02:56:10|1069.1||1069.1||1069.1||1069.1||0
1650596190000|2022-04-22 02:56:30|1068.8|1067.8|1068.7|1068.1|1068.8|1068.1|1068.6|1067.8|2
1650596200000|2022-04-22 02:56:40|1068.8|1068.2|1068.8|1067.8|1069.1|1068.3|1068.8|1067.8|1
1650596210000|2022-04-22 02:56:50|1069.1|1067.6|1069|1068|1069.1|1068.1|1068.8|1067.6|1
1650596220000|2022-04-22 02:57:00|1068.8|1068.2|1068.8|1068.2|1069|1068.2|1068.8|1068|0
1650596230000|2022-04-22 02:57:10|1068.9|1068.3|1068.7|1068.1|1068.9|1068.3|1068.7|1068.1|0
1650596270000|2022-04-22 02:57:50|1069.1|1068.2|1069.1|1068.1|1069.2|1068.2|1069.1|1068.1|1
1650596280000|2022-04-22 02:58:00|1068.9|1068.3|1069.1|1068.1|1069.1|1068.3|1068.9|1068.1|0
1650596300000|2022-04-22 02:58:20|1068.9|1068.3|1069.5|1068.5|1069.5|1068.5|1068.9|1068.3|2
1650596310000|2022-04-22 02:58:30|1069.3|1068.3|1069.1|1068.1|1069.3|1068.3|1069.1|1068.1|1
1650596320000|2022-04-22 02:58:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1650596330000|2022-04-22 02:58:50|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1650596380000|2022-04-22 02:59:40|1069|1068|1068.5|1067.5|1069|1068|1068.5|1067.5|3
1650596390000|2022-04-22 02:59:50|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1650596400000|2022-04-22 03:00:00|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1068|1067.4|1
1650596410000|2022-04-22 03:00:10|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1650596420000|2022-04-22 03:00:20|1067.7|1066.9|1068.4|1066.9|1068.4|1067.1|1067.6|1066.9|2
1650596430000|2022-04-22 03:00:30|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.4|1066.9|0
1650596440000|2022-04-22 03:00:40|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1650596450000|2022-04-22 03:00:50|1068.3|1066.8|1068.6|1067.1|1068.6|1067.1|1068.3|1066.8|0
1650596490000|2022-04-22 03:01:30|1068.4|1066.9|1068.5|1067|1068.5|1067|1068.4|1066.9|0
1650596510000|2022-04-22 03:01:50|1068.4|1066.9|1068.5|1067|1068.5|1067|1068.4|1066.9|0
1650596520000|2022-04-22 03:02:00|1068.4|1066.9|1068.5|1067|1068.5|1067|1068.4|1066.9|0
1650596530000|2022-04-22 03:02:10|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1650596540000|2022-04-22 03:02:20|1068.5|1067|1068.7|1067.2|1068.7|1067.2|1068.5|1067|0
1650596580000|2022-04-22 03:03:00|1068.8|1067.8|1068.4|1066.9|1068.8|1067.8|1068.4|1066.9|0
1650596590000|2022-04-22 03:03:10|1068.6|1067.1|1068.5|1067|1068.6|1067.1|1068.5|1067|0
1650596640000|2022-04-22 03:04:00|1068.4|1066.9|1068.1|1067.1|1068.4|1067.1|1068.1|1066.9|0
1650596650000|2022-04-22 03:04:10|1068.2|1066.7|1068.1|1066.6|1068.2|1066.7|1068.1|1066.6|0
1650596670000|2022-04-22 03:04:30|1067.8|1066.8|1068.3|1066.8|1068.3|1066.8|1067.8|1066.4|0
1650596680000|2022-04-22 03:04:40|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650596690000|2022-04-22 03:04:50|1068.3|1066.8|1068.2|1066.7|1068.4|1066.9|1068.2|1066.7|0
1650596700000|2022-04-22 03:05:00|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1067.9|1066.4|0
1650596710000|2022-04-22 03:05:10|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650596720000|2022-04-22 03:05:20|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650596730000|2022-04-22 03:05:30|1067.9|1066.4|1068.1|1066.6|1068.1|1066.7|1067.7|1066.4|0
1650596760000|2022-04-22 03:06:00|1068.2|1066.7|1068.1|1066.6|1068.2|1066.7|1068.1|1066.6|0
1650596770000|2022-04-22 03:06:10|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650596810000|2022-04-22 03:06:50|1068.1|1067.5|1068.4|1067.8|1068.5|1067.9|1068.1|1067.5|0
1650596830000|2022-04-22 03:07:10|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1650596850000|2022-04-22 03:07:30|1068.5|1067.9|1068.3|1067.7|1068.5|1067.9|1068.3|1067.7|1
1650596860000|2022-04-22 03:07:40|1068.2|1067.6|1068.5|1067.9|1068.5|1067.9|1068.2|1067.6|1
1650596870000|2022-04-22 03:07:50|1068.7|1067.7|1069.1|1067.6|1069.1|1067.7|1068.7|1067.6|2
1650596890000|2022-04-22 03:08:10|1068.6|1067.3|1068.8|1067.3|1068.8|1067.6|1068.6|1067.3|9
1650596900000|2022-04-22 03:08:20|1068.9|1067.4|1068.9|1067.4|1068.9|1067.6|1068.6|1067.3|0
1650596910000|2022-04-22 03:08:30|1068.7|1067.2|1068.9|1067.4|1068.9|1067.6|1068.6|1067.2|0
1650596930000|2022-04-22 03:08:50|1068.7|1067.2|1068.8|1067.8|1068.8|1067.8|1068.4|1067.2|0
1650596940000|2022-04-22 03:09:00|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1650596950000|2022-04-22 03:09:10|1068.9|1067.4|1068.7|1067.2|1068.9|1067.4|1068.7|1067.2|0
1650596960000|2022-04-22 03:09:20|1068.8|1067.3|1068.7|1067.2|1068.9|1067.4|1068.7|1067.2|0
1650597020000|2022-04-22 03:10:20|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650597030000|2022-04-22 03:10:30|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1650597040000|2022-04-22 03:10:40|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650597050000|2022-04-22 03:10:50|1068.1|1066.6|1068.2|1066.7|1068.2|1066.7|1068.1|1066.6|0
1650597060000|2022-04-22 03:11:00|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.2|1066.7|0
1650597070000|2022-04-22 03:11:10|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650597120000|2022-04-22 03:12:00|1068.1|1066.6|1067.9|1066.4|1068.1|1066.8|1067.7|1066.4|0
1650597130000|2022-04-22 03:12:10|1067.7|1066.7|1067.9|1066.4|1067.9|1066.7|1067.7|1066.4|0
1650597150000|2022-04-22 03:12:30|1067.7|1066.7|1067.9|1066.4|1067.9|1066.7|1067.7|1066.4|0
1650597160000|2022-04-22 03:12:40|1067.7|1066.7|1067.9|1066.4|1067.9|1066.7|1067.7|1066.4|0
1650597170000|2022-04-22 03:12:50|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|2
1650597210000|2022-04-22 03:13:30|1066.7|1066.1|1067.1|1065.6|1067.2|1066.1|1066.7|1065.6|0
1650597240000|2022-04-22 03:14:00|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1650597250000|2022-04-22 03:14:10|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1650597270000|2022-04-22 03:14:30|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1650597280000|2022-04-22 03:14:40|1067.1|1065.6|1067.2|1065.7|1067.2|1065.7|1067.1|1065.6|0
1650597290000|2022-04-22 03:14:50|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1066.6|1065.3|0
1650597300000|2022-04-22 03:15:00|1066.8|1065.8|1067.1|1065.6|1067.1|1065.8|1066.7|1065.6|0
1650597430000|2022-04-22 03:17:10|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|0
1650597470000|2022-04-22 03:17:50|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1650597500000|2022-04-22 03:18:20|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1650597520000|2022-04-22 03:18:40|1067.3|1065.8|1067.2|1065.7|1067.3|1065.8|1067.1|1065.6|0
1650597580000|2022-04-22 03:19:40|1067.1|1065.6|1067.2|1065.7|1067.2|1065.7|1067.1|1065.6|0
1650597600000|2022-04-22 03:20:00|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|0
1650597700000|2022-04-22 03:21:40|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1650597740000|2022-04-22 03:22:20|1067.6|1066.1|1067.8|1066.3|1067.8|1066.3|1067.6|1066.1|0
1650597780000|2022-04-22 03:23:00|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650597850000|2022-04-22 03:24:10|1067.7|1066.7|1067.6|1066.1|1067.8|1066.7|1067.6|1066.1|0
1650597880000|2022-04-22 03:24:40|||||||||2
1650597900000|2022-04-22 03:25:00|1067.7|1066.7|1067.9|1066.4|1067.9|1066.7|1067.7|1066.4|0
1650597910000|2022-04-22 03:25:10|1068.1|1066.6|1067.9|1066.4|1068.1|1066.7|1067.7|1066.4|0
1650597920000|2022-04-22 03:25:20|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650597940000|2022-04-22 03:25:40|1067.9|1066.4|1067.6|1066.1|1067.9|1066.9|1067.6|1066.1|0
1650597960000|2022-04-22 03:26:00|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|2
1650597970000|2022-04-22 03:26:10|1067.4|1065.9|1067.4|1065.9|1067.5|1066|1067.4|1065.9|0
1650597980000|2022-04-22 03:26:20|1067.5|1066|1067.6|1066.1|1067.6|1066.1|1067.5|1066|0
1650598050000|2022-04-22 03:27:30|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650598090000|2022-04-22 03:28:10|1068|1066.5|1067.9|1066.4|1068|1066.5|1067.8|1066.3|0
1650598100000|2022-04-22 03:28:20|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1650598110000|2022-04-22 03:28:30|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650598130000|2022-04-22 03:28:50|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650598140000|2022-04-22 03:29:00|1068.3|1066.8|1067.9|1066.4|1068.3|1066.8|1067.9|1066.4|3
1650598150000|2022-04-22 03:29:10|1068|1066.5|1068.2|1066.7|1068.2|1066.7|1067.9|1066.4|0
1650598180000|2022-04-22 03:29:40|1068.4|1066.9|1068.3|1066.8|1068.4|1066.9|1068.3|1066.8|0
1650598190000|2022-04-22 03:29:50|1068.4|1066.9|1068.3|1066.8|1068.4|1066.9|1068.3|1066.8|0
1650598200000|2022-04-22 03:30:00|1068.4|1066.9|1068.3|1066.8|1068.4|1066.9|1068.3|1066.8|0
1650598210000|2022-04-22 03:30:10|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1
1650598230000|2022-04-22 03:30:30|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1650598260000|2022-04-22 03:31:00|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1650598270000|2022-04-22 03:31:10|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650598280000|2022-04-22 03:31:20|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650598500000|2022-04-22 03:35:00|1068.3|1067.7|1069.3|1067.8|1069.3|1067.8|1068.3|1067.7|1
1650598570000|2022-04-22 03:36:10|1069.2|1067.7|1068.7|1067.7|1069.3|1067.9|1068.7|1067.7|6
1650598580000|2022-04-22 03:36:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1650598610000|2022-04-22 03:36:50|1068.6|1067.1|1068.7|1067.2|1068.7|1067.2|1068.6|1067.1|6
1650598700000|2022-04-22 03:38:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1650598710000|2022-04-22 03:38:30|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1650598740000|2022-04-22 03:39:00|1068.6||1068.6||1068.6||1068.6||0
1650598790000|2022-04-22 03:39:50|1068.7|1067.2|1068.8|1067.3|1068.8|1067.3|1068.7|1067.2|0
1650598840000|2022-04-22 03:40:40|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650599020000|2022-04-22 03:43:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1650599100000|2022-04-22 03:45:00|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|0
1650599120000|2022-04-22 03:45:20|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1650599140000|2022-04-22 03:45:40|1068.6|1067.6|1068.8|1067.3|1068.8|1067.6|1068.6|1067.3|12
1650599150000|2022-04-22 03:45:50|1068.6|1067.6|1068.6|1067.6|1068.8|1067.6|1068.6|1067.3|0
1650599160000|2022-04-22 03:46:00|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1650599180000|2022-04-22 03:46:20|1068.4|1067.8|1068.6|1067.6|1068.6|1067.8|1068.4|1067.6|0
1650599240000|2022-04-22 03:47:20|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|1
1650599250000|2022-04-22 03:47:30|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1650599270000|2022-04-22 03:47:50|1068|1067|1068.1|1066.6|1068.1|1067|1068|1066.6|0
1650599280000|2022-04-22 03:48:00|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1650599380000|2022-04-22 03:49:40|1067.8|1066.3|1067.6|1066.6|1067.8|1066.6|1067.6|1066.3|0
1650599390000|2022-04-22 03:49:50|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|0
1650599460000|2022-04-22 03:51:00|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1650599470000|2022-04-22 03:51:10|1067.3|1066.3|1066.8|1066.2|1067.3|1066.3|1066.8|1065.8|0
1650599490000|2022-04-22 03:51:30|1066.6|1066|1066.8|1065.3|1066.8|1066|1066.6|1065.3|0
1650599530000|2022-04-22 03:52:10|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1
1650599550000|2022-04-22 03:52:30|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|0
1650599610000|2022-04-22 03:53:30|1067.1||1067.1||1067.1||1067.1||0
1650599640000|2022-04-22 03:54:00|1067.5||1067.5||1067.5||1067.5||0
1650599690000|2022-04-22 03:54:50|1068|1067|1068.1|1066.6|1068.2|1067|1068|1066.6|0
1650599700000|2022-04-22 03:55:00|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650599900000|2022-04-22 03:58:20|1068|1066.5|1068.1|1066.6|1068.1|1066.6|1068|1066.5|2
1650599910000|2022-04-22 03:58:30|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650600020000|2022-04-22 04:00:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1650600040000|2022-04-22 04:00:40|1068|1067|1068|1067|1068|1067|1068|1067|0
1650600070000|2022-04-22 04:01:10|1067.7|1067.1|1068|1066.5|1068|1067.1|1067.7|1066.5|0
1650600080000|2022-04-22 04:01:20|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650600090000|2022-04-22 04:01:30|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1650600100000|2022-04-22 04:01:40|1067.5|1066.9|1068.1|1066.6|1068.1|1066.9|1067.5|1066.4|0
1650600120000|2022-04-22 04:02:00|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|1
1650600130000|2022-04-22 04:02:10|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650600150000|2022-04-22 04:02:30|1068.6|1067.1|1068.6|1067.1|1068.6|1067.8|1068.2|1067.1|1
1650600230000|2022-04-22 04:03:50|1068.5|1067|1068.6|1067.1|1068.6|1067.1|1068.5|1067|0
1650600260000|2022-04-22 04:04:20|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1650600330000|2022-04-22 04:05:30|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|1
1650600340000|2022-04-22 04:05:40|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1650600360000|2022-04-22 04:06:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650600370000|2022-04-22 04:06:10|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1650600420000|2022-04-22 04:07:00|1068.7|1067.2|1068.7|1067.2|1068.8|1067.3|1068.7|1067.2|0
1650600430000|2022-04-22 04:07:10|1068.8|1067.3|1068.7|1067.2|1068.8|1067.3|1068.7|1067.2|0
1650600500000|2022-04-22 04:08:20|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1650600590000|2022-04-22 04:09:50|1068.5|1067.5|1068.5|1067.5|1068.7|1067.5|1068.5|1067.2|0
1650600600000|2022-04-22 04:10:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650600610000|2022-04-22 04:10:10|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1650600640000|2022-04-22 04:10:40|1068.3|1067.3|1068.5|1067.5|1068.5|1067.5|1068.3|1067.3|0
1650600810000|2022-04-22 04:13:30|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1
1650600820000|2022-04-22 04:13:40|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1650600850000|2022-04-22 04:14:10|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650600870000|2022-04-22 04:14:30|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1650600880000|2022-04-22 04:14:40|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650600890000|2022-04-22 04:14:50|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1650600900000|2022-04-22 04:15:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.5|1068.5|1067.2|0
1650600930000|2022-04-22 04:15:30|1068.5|1067.5|1068.7|1067.2|1068.7|1067.5|1068.5|1067.2|0
1650600950000|2022-04-22 04:15:50|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1650600960000|2022-04-22 04:16:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650601030000|2022-04-22 04:17:10|1068.5|1067.5|1068.7|1067.2|1068.7|1067.5|1068.5|1067.2|0
1650601070000|2022-04-22 04:17:50|1068.6|1068|1068.5|1067.9|1068.6|1068|1068.5|1067.9|0
1650601100000|2022-04-22 04:18:20|||||||||2
1650601110000|2022-04-22 04:18:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1650601120000|2022-04-22 04:18:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1650601160000|2022-04-22 04:19:20|1068.8|1068.2|1069|1068|1069|1068.2|1068.8|1068|0
1650601210000|2022-04-22 04:20:10|1069.2|1067.5|1069.2|1067.7|1069.2|1067.7|1069.2|1067.5|2
1650601240000|2022-04-22 04:20:40|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1650601280000|2022-04-22 04:21:20|1068.7|1068.1|1070.2|1068.7|1070.2|1068.7|1068.7|1068.1|2
1650601300000|2022-04-22 04:21:40|1070.1|1068.6|1070.2|1068.7|1070.2|1068.7|1070.1|1068.6|2
1650601400000|2022-04-22 04:23:20|1070.8|1069.3|1070.2|1068.7|1070.8|1069.3|1070.1|1068.6|3
1650601410000|2022-04-22 04:23:30|1069.7|1069.1|1070.5|1069|1070.5|1069.1|1069.6|1068.9|1
1650601430000|2022-04-22 04:23:50|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1650601440000|2022-04-22 04:24:00|1070.3|1068.8|1070.3|1068.8|1070.3|1069.1|1070.1|1068.8|0
1650601450000|2022-04-22 04:24:10|1070.1|1069.1|1070.1|1069.1|1070.3|1069.1|1070.1|1068.8|0
1650601460000|2022-04-22 04:24:20|1070.3|1068.8|1070.1|1069.1|1070.3|1069.1|1070.1|1068.8|0
1650601470000|2022-04-22 04:24:30|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1650601500000|2022-04-22 04:25:00|1070.1|1069.1|1070.3|1068.8|1070.3|1069.1|1070.1|1068.8|0
1650601510000|2022-04-22 04:25:10|1069.9|1069.3|1070.4|1069.8|1070.4|1069.8|1069.9|1069.3|0
1650601530000|2022-04-22 04:25:30|1071.2|1069.7|1070.7|1069.7|1071.2|1069.7|1070.7|1069.7|2
1650601550000|2022-04-22 04:25:50|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1650601560000|2022-04-22 04:26:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1650601640000|2022-04-22 04:27:20|1070.3|1069.3|1070.1|1069.1|1070.3|1069.3|1070.1|1069.1|1
1650601670000|2022-04-22 04:27:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1650601680000|2022-04-22 04:28:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1650601710000|2022-04-22 04:28:30|1070.5|1069|1070.6|1069.1|1070.6|1069.4|1070|1069|0
1650601790000|2022-04-22 04:29:50|1070.2|1069.2|1070.5|1069|1070.5|1069.2|1070.2|1069|0
1650601800000|2022-04-22 04:30:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1650601810000|2022-04-22 04:30:10|1070.4|1069.8|1070.6|1069.1|1070.6|1069.8|1070.4|1069.1|0
1650601860000|2022-04-22 04:31:00|1070.3|1069.3|1070.4|1069.4|1070.4|1069.4|1070.3|1069.3|0
1650601900000|2022-04-22 04:31:40|1070.7|1069.2|1070.8|1069.3|1070.8|1069.6|1070.6|1069.2|0
1650601910000|2022-04-22 04:31:50|1070.7|1069.2|1071.1|1069.6|1071.2|1069.7|1070.7|1069.2|1
1650601930000|2022-04-22 04:32:10|1070.8|1069.8|1071.1|1069.6|1071.1|1069.8|1070.8|1069.6|0
1650602110000|2022-04-22 04:35:10|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1
1650602160000|2022-04-22 04:36:00|1070.1|1069.1|1069.8|1068.8|1070.1|1069.3|1069.8|1068.8|1
1650602190000|2022-04-22 04:36:30|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1650602200000|2022-04-22 04:36:40|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1650602240000|2022-04-22 04:37:20|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1650602270000|2022-04-22 04:37:50|1069.6|1068.6|1068.8|1067.8|1069.6|1068.6|1068.8|1067.8|0
1650602280000|2022-04-22 04:38:00|1069.2|1068.2|1069.1|1068.1|1069.3|1068.2|1069.1|1067.8|0
1650602290000|2022-04-22 04:38:10|1069.2|1068.2|1069.3|1067.8|1069.4|1068.2|1069.2|1067.8|0
1650602320000|2022-04-22 04:38:40|1069.1|1068.1|1069.2|1068.2|1069.2|1068.2|1069.1|1068.1|0
1650602330000|2022-04-22 04:38:50|1069.4|1067.9|1069.1|1068.1|1069.4|1068.1|1069.1|1067.9|0
1650602340000|2022-04-22 04:39:00|1069.2|1068.2|1069.1|1068.1|1069.4|1068.2|1069.1|1067.9|0
1650602350000|2022-04-22 04:39:10|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1650602360000|2022-04-22 04:39:20|1069.4|1067.9|1069.3|1067.8|1069.4|1067.9|1069.3|1067.8|0
1650602390000|2022-04-22 04:39:50|1069.1|1068.1|1069.2|1068.2|1069.2|1068.2|1069.1|1068.1|0
1650602400000|2022-04-22 04:40:00|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1650602460000|2022-04-22 04:41:00|1069.2|1067.7|1068.6|1067.6|1069.2|1067.7|1068.6|1067.5|9
1650602470000|2022-04-22 04:41:10|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1650602530000|2022-04-22 04:42:10|1068.3|1066.8|1068.2|1066.7|1068.3|1066.8|1068.2|1066.7|4
1650602540000|2022-04-22 04:42:20|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650602580000|2022-04-22 04:43:00|1067.8|1066.3|1067.7|1066.2|1067.8|1066.3|1067.6|1066.1|0
1650602600000|2022-04-22 04:43:20|1067.8|1066.3|1068.2|1066.7|1068.2|1066.7|1067.8|1066.3|1
1650602610000|2022-04-22 04:43:30|1067.8|1066.8|1068.1|1066.6|1068.1|1066.8|1067.8|1066.6|0
1650602630000|2022-04-22 04:43:50|1067.8|1066.8|1068.1|1066.6|1068.1|1066.8|1067.8|1066.6|0
1650602640000|2022-04-22 04:44:00|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650602680000|2022-04-22 04:44:40|1068|1066.5|1068.3|1066.8|1068.3|1066.8|1068|1066.5|1
1650602730000|2022-04-22 04:45:30|1067.8|1066.1|1066.8|1065.8|1067.8|1066.1|1066.7|1065.8|1
1650602740000|2022-04-22 04:45:40|1067.1|1065.6|1068.1|1066.6|1068.2|1066.7|1067.1|1065.6|3
1650602780000|2022-04-22 04:46:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1650602800000|2022-04-22 04:46:40|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650602950000|2022-04-22 04:49:10|1068.4|1066.9|1068.7|1067.2|1068.7|1067.2|1068.4|1066.9|0
1650602990000|2022-04-22 04:49:50|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650603000000|2022-04-22 04:50:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650603020000|2022-04-22 04:50:20|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650603030000|2022-04-22 04:50:30|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650603260000|2022-04-22 04:54:20|1068.3|1066.8|1068.6|1067.1|1068.6|1067.1|1068.3|1066.8|0
1650603310000|2022-04-22 04:55:10|1068|1067|1068.7|1067.2|1068.7|1067.2|1068|1067|0
1650603320000|2022-04-22 04:55:20|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650603950000|2022-04-22 05:05:50|1068.8|1067.3|1068.6|1067.1|1068.8|1067.3|1068.6|1067.1|0
1650604080000|2022-04-22 05:08:00|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1650604160000|2022-04-22 05:09:20|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1650604210000|2022-04-22 05:10:10|1068.6|1067.1|1068.7|1067.2|1068.7|1067.2|1068.6|1067.1|0
1650604220000|2022-04-22 05:10:20|1068.5|1067|1068.1|1067.1|1068.5|1067.1|1068.1|1066.8|0
1650604230000|2022-04-22 05:10:30|1068.3|1066.8|1068|1067|1068.3|1067.3|1067.9|1066.7|2
1650604240000|2022-04-22 05:10:40|1067.8|1067.2|1068|1067|1068.2|1067.2|1067.8|1066.7|0
1650604250000|2022-04-22 05:10:50|1067.8|1067.2|1068|1067|1068.3|1067.2|1067.8|1066.8|0
1650604260000|2022-04-22 05:11:00|1068.5||1068||1068.5||1068||0
1650604270000|2022-04-22 05:11:10|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1650604280000|2022-04-22 05:11:20|1068.1|1067.1|1068.6|1067.1|1068.6|1067.1|1068.1|1067.1|0
1650604390000|2022-04-22 05:13:10|1068.3|1067.3|1068.6|1067.1|1068.6|1067.3|1068.3|1067.1|0
1650604400000|2022-04-22 05:13:20|1068.5|1067|1068.1|1067.1|1068.5|1067.1|1068.1|1067|0
1650604560000|2022-04-22 05:16:00|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1650604570000|2022-04-22 05:16:10|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1650604730000|2022-04-22 05:18:50|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|2
1650604810000|2022-04-22 05:20:10|1066.5|1065|1066|1064.5|1066.6|1065.1|1065.7|1064.2|3
1650604840000|2022-04-22 05:20:40|1066.2|1064.7|1066.3|1064.8|1066.3|1064.8|1066.2|1064.7|1
1650604850000|2022-04-22 05:20:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650604880000|2022-04-22 05:21:20|1066|1065.4|1066.5|1065|1066.5|1065.4|1066|1065|0
1650604900000|2022-04-22 05:21:40|1066.4|1064.9|1066|1065|1066.4|1065|1066|1064.9|0
1650604910000|2022-04-22 05:21:50|1066.5||1066.5||1066.5||1066.5||0
1650604960000|2022-04-22 05:22:40|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|0
1650604970000|2022-04-22 05:22:50|1066|1065|1066.5|1065|1066.5|1065|1066|1064.8|0
1650604980000|2022-04-22 05:23:00|1066.2|1065.2|1066.5|1065|1066.5|1065.2|1066.2|1065|1
1650605000000|2022-04-22 05:23:20|1066.4|1064.9|1066|1065|1066.4|1065|1066|1064.7|0
1650605110000|2022-04-22 05:25:10|1065.8|1064.8|1066.3|1064.8|1066.3|1064.8|1065.8|1064.8|1
1650605120000|2022-04-22 05:25:20|1066|1065|1066|1065|1066|1065|1066|1065|0
1650605240000|2022-04-22 05:27:20|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1650605250000|2022-04-22 05:27:30|1066|1065|1066|1065|1066|1065|1066|1065|0
1650605260000|2022-04-22 05:27:40|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1650605280000|2022-04-22 05:28:00|1066|1065|1066|1065|1066|1065|1066|1065|0
1650605290000|2022-04-22 05:28:10|1065.8|1064.8|1066|1064.5|1066|1065|1065.8|1064.5|0
1650605310000|2022-04-22 05:28:30|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|0
1650605320000|2022-04-22 05:28:40|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|0
1650605400000|2022-04-22 05:30:00|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1650605410000|2022-04-22 05:30:10|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1650605430000|2022-04-22 05:30:30|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1650605440000|2022-04-22 05:30:40|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1650605460000|2022-04-22 05:31:00|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1650605500000|2022-04-22 05:31:40|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1650605680000|2022-04-22 05:34:40|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|0
1650605710000|2022-04-22 05:35:10|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1650605730000|2022-04-22 05:35:30|1066.2|1064.7|1066.3|1064.8|1066.3|1064.8|1066.2|1064.7|0
1650605740000|2022-04-22 05:35:40|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|0
1650605770000|2022-04-22 05:36:10|1065.8|1065.2|1067|1066|1067.3|1066|1065.8|1065.2|0
1650605880000|2022-04-22 05:38:00|1066.8|1066.2|1067|1066|1067|1066.2|1066.8|1066|2
1650605950000|2022-04-22 05:39:10|1067.5||1067.5||1067.5||1067.5||0
1650605960000|2022-04-22 05:39:20|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.8|0
1650605970000|2022-04-22 05:39:30|1067.7|1066.2|1067.8|1066.3|1067.8|1066.3|1067.7|1066.2|0
1650605990000|2022-04-22 05:39:50|1067.6|1066.6|1067.8|1066.3|1067.8|1066.6|1067.6|1066.3|0
1650606000000|2022-04-22 05:40:00|1067.6|1066.6|1067.9|1066.4|1067.9|1066.7|1067.6|1066.4|0
1650606140000|2022-04-22 05:42:20|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1650606180000|2022-04-22 05:43:00|1067.4|1066.8|1068|1067|1068|1067.1|1067.4|1066.8|0
1650606200000|2022-04-22 05:43:20|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1650606270000|2022-04-22 05:44:30|1067.6|1067|1068.3|1066.8|1068.3|1067|1067.6|1066.1|1
1650606300000|2022-04-22 05:45:00|1068.2|1066.7|1067.8|1066.8|1068.3|1067.2|1067.6|1066.7|0
1650606310000|2022-04-22 05:45:10|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1650606340000|2022-04-22 05:45:40|1067.8|1066.8|1067.6|1067|1067.8|1067|1067.6|1066.8|0
1650606350000|2022-04-22 05:45:50|1067.8|1066.8|1067.6|1067|1067.8|1067|1067.6|1066.8|0
1650606390000|2022-04-22 05:46:30|1068|1067.2|1068.4|1066.9|1068.4|1067.2|1068|1066.9|0
1650606400000|2022-04-22 05:46:40|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1650606430000|2022-04-22 05:47:10|1068.5|1067|1068.6|1067.1|1068.6|1067.1|1068.5|1067|0
1650606540000|2022-04-22 05:49:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1650606590000|2022-04-22 05:49:50|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650606660000|2022-04-22 05:51:00|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1650606670000|2022-04-22 05:51:10|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1650606730000|2022-04-22 05:52:10|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650606740000|2022-04-22 05:52:20|1068.4|1067.4|1068.5|1067.5|1068.5|1067.5|1068.4|1067.4|0
1650606800000|2022-04-22 05:53:20|1068.3|1066.8|1068.2|1066.7|1068.3|1066.8|1068.2|1066.7|2
1650606840000|2022-04-22 05:54:00|1068.3|1066.8|1068.3|1066.8|1068.4|1066.9|1068.3|1066.8|0
1650606850000|2022-04-22 05:54:10|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1650606890000|2022-04-22 05:54:50|1068.5|1067|1068.6|1067.1|1068.6|1067.1|1068.5|1067|0
1650606920000|2022-04-22 05:55:20|1068.7|1067.2|1068.8|1067.3|1068.8|1067.3|1068.7|1067.2|0
1650606930000|2022-04-22 05:55:30|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650606940000|2022-04-22 05:55:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1650606990000|2022-04-22 05:56:30|1069.1|1067.6|1069.2|1067.7|1069.2|1067.7|1069.1|1067.6|0
1650607000000|2022-04-22 05:56:40|1069|1068|1069.5|1068|1069.5|1068.1|1069|1067.8|0
1650607010000|2022-04-22 05:56:50|1069.4|1067.9|1069.4|1067.9|1069.5|1068|1069.4|1067.9|0
1650607020000|2022-04-22 05:57:00|1069.5|1068|1069.4|1067.9|1069.5|1068|1069.4|1067.9|0
1650607080000|2022-04-22 05:58:00|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1650607100000|2022-04-22 05:58:20|1070.2|1068.7|1070.1|1068.6|1070.2|1068.7|1070.1|1068.6|3
1650607140000|2022-04-22 05:59:00|1069.8|1068.8|1070.1|1068.6|1070.1|1068.8|1069.8|1068.6|0
1650607180000|2022-04-22 05:59:40|1069.8|1068.8|1070.1|1068.6|1070.1|1068.8|1069.8|1068.6|0
1650607190000|2022-04-22 05:59:50|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1650607200000|2022-04-22 06:00:00|1069.7|1068.7|1069.1|1067.6|1069.7|1068.7|1069.1|1067.6|2
1650607220000|2022-04-22 06:00:20|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1650607230000|2022-04-22 06:00:30|1068.7|1067.7|1068.8|1067.3|1068.8|1067.7|1068.6|1067.3|0
1650607240000|2022-04-22 06:00:40|1069|1067.5|1069.1|1067.6|1069.1|1067.7|1068.6|1067.5|0
1650607260000|2022-04-22 06:01:00|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1650607270000|2022-04-22 06:01:10|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1650607300000|2022-04-22 06:01:40|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1650607320000|2022-04-22 06:02:00|1069.1|1067.6|1068.9|1067.9|1069.1|1067.9|1068.9|1067.6|0
1650607330000|2022-04-22 06:02:10|1068.3|1067.3|1067.9|1067.3|1068.3|1067.5|1067.9|1067.3|5
1650607340000|2022-04-22 06:02:20|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1650607370000|2022-04-22 06:02:50|1067.7|1066.2|1067.7|1066.2|1067.7|1066.5|1067.5|1066.2|1
1650607380000|2022-04-22 06:03:00|1067.8|1066.3|1068.5|1067|1068.5|1067|1067.8|1066.3|0
1650607390000|2022-04-22 06:03:10|1068.2|1067.2|1068.3|1066.8|1068.3|1067.2|1068.2|1066.8|0
1650607410000|2022-04-22 06:03:30|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650607420000|2022-04-22 06:03:40|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1650607430000|2022-04-22 06:03:50|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|0
1650607440000|2022-04-22 06:04:00|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1650607470000|2022-04-22 06:04:30|1068.6|1067.1|1068.5|1067|1068.6|1067.3|1068.3|1067|0
1650607490000|2022-04-22 06:04:50|1068.3|1066.8|1068.5|1067|1068.5|1067|1068.3|1066.8|0
1650607500000|2022-04-22 06:05:00|1068.8|1067.3|1068.7|1067.2|1068.8|1067.3|1068.7|1067.2|0
1650607620000|2022-04-22 06:07:00|1069|1067.5|1068.5|1067.5|1069|1067.5|1068.5|1067.2|0
1650607630000|2022-04-22 06:07:10|1068.1|1067.1|1068.5|1067|1068.5|1067.2|1068.1|1067|0
1650607640000|2022-04-22 06:07:20|1068.1|1067.1|1068|1067|1068.1|1067.1|1068|1067|0
1650607650000|2022-04-22 06:07:30|1068.5||1068.5||1068.5||1068.5||0
1650607660000|2022-04-22 06:07:40|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650607680000|2022-04-22 06:08:00|1068.8|1067.3|1068.7|1067.2|1068.8|1067.3|1068.7|1067.2|0
1650607690000|2022-04-22 06:08:10|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650607710000|2022-04-22 06:08:30|1068.3|1067.3|1068.7|1067.2|1068.7|1067.3|1068.3|1067.2|0
1650607720000|2022-04-22 06:08:40|1068.6|1067.1|1068.4|1066.9|1068.6|1067.1|1068.4|1066.9|0
1650607770000|2022-04-22 06:09:30|1068.3|1066.8|1068.4|1066.9|1068.4|1066.9|1068.3|1066.8|0
1650607780000|2022-04-22 06:09:40|1068.5|1067|1068.2|1066.7|1068.5|1067|1068.2|1066.7|0
1650607790000|2022-04-22 06:09:50|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650607800000|2022-04-22 06:10:00|1067.7|1066.7|1068|1066.5|1068|1066.9|1067.5|1066.5|0
1650607810000|2022-04-22 06:10:10|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650607850000|2022-04-22 06:10:50|1068|1066.5|1067.7|1066.7|1068|1066.7|1067.7|1066.5|0
1650607900000|2022-04-22 06:11:40|1068|1066.5|1068.5|1067|1068.5|1067|1068|1066.5|0
1650607910000|2022-04-22 06:11:50|1068.2|1067.2|1068.2|1067.2|1068.4|1067.2|1068.2|1066.9|0
1650607930000|2022-04-22 06:12:10|1068.4|1066.9|1068.2|1067.2|1068.5|1067.2|1068.2|1066.9|0
1650607940000|2022-04-22 06:12:20|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1650607950000|2022-04-22 06:12:30|1068.5|1067|1067.7|1066.2|1068.5|1067|1067.7|1066.2|1
1650608010000|2022-04-22 06:13:30|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1650608020000|2022-04-22 06:13:40|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1650608040000|2022-04-22 06:14:00|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1650608050000|2022-04-22 06:14:10|1067.1|1065.6|1067|1065.5|1067.1|1065.6|1067|1065.5|0
1650608080000|2022-04-22 06:14:40|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1650608100000|2022-04-22 06:15:00|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.8|1065.3|0
1650608110000|2022-04-22 06:15:10|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1650608250000|2022-04-22 06:17:30|1066.9|1065.9|1067.1|1065.6|1067.1|1065.9|1066.9|1065.6|0
1650608260000|2022-04-22 06:17:40|1066.9|1065.9|1067.6|1066.1|1067.6|1066.2|1066.9|1065.6|0
1650608270000|2022-04-22 06:17:50|1067.2|1065.7|1067.1|1065.6|1067.2|1065.7|1067.1|1065.6|0
1650608280000|2022-04-22 06:18:00|1066.7|1065.2|1067.1|1065.6|1067.1|1065.6|1066.7|1065.2|0
1650608300000|2022-04-22 06:18:20|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1650608340000|2022-04-22 06:19:00|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1650608380000|2022-04-22 06:19:40|1067.1|1065.6|1067.2|1065.7|1067.2|1065.7|1067.1|1065.6|0
1650608430000|2022-04-22 06:20:30|||||||||1
1650608510000|2022-04-22 06:21:50|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1650608590000|2022-04-22 06:23:10|1066.7|1065.2|1066.6|1065.1|1066.7|1065.2|1066.6|1065.1|0
1650608710000|2022-04-22 06:25:10|1066.4|1065.4|1066.6|1065.6|1066.6|1065.6|1066.4|1065.4|0
1650608720000|2022-04-22 06:25:20|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1650608730000|2022-04-22 06:25:30|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|0
1650608930000|2022-04-22 06:28:50|1066.7|1065.7|1066.8|1065.3|1066.8|1065.7|1066.7|1065.3|1
1650608990000|2022-04-22 06:29:50|1066.7|1065.2|1066.6|1065.1|1066.8|1065.3|1066.6|1065.1|10
1650609000000|2022-04-22 06:30:00|1066.3|1065.3|1066.3|1065.3|1066.6|1065.3|1066.3|1065.1|0
1650609070000|2022-04-22 06:31:10|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|0
1650609080000|2022-04-22 06:31:20|1066.5|1065.5|1066.6|1065.6|1066.6|1065.6|1066.5|1065.5|0
1650609120000|2022-04-22 06:32:00|1066.7|1065.2|1066.5|1065.5|1066.7|1065.5|1066.5|1065.2|0
1650609130000|2022-04-22 06:32:10|1066.7|1065.2|1066.5|1065.5|1066.7|1065.5|1066.5|1065.2|0
1650609140000|2022-04-22 06:32:20|1066.7|1065.2|1066.4|1065.8|1066.7|1065.8|1066.4|1065.2|0
1650609150000|2022-04-22 06:32:30|1066.5|1065.9|1066.7|1065.7|1066.7|1065.9|1066.5|1065.7|0
1650609160000|2022-04-22 06:32:40|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|0
1650609170000|2022-04-22 06:32:50|1066.3|1065.7|1066.6|1065.6|1066.6|1065.7|1066.3|1065.5|0
1650609180000|2022-04-22 06:33:00|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|0
1650609190000|2022-04-22 06:33:10|1066.5|1065.5|1066.3|1065.7|1066.5|1065.7|1066.3|1065.3|0
1650609200000|2022-04-22 06:33:20|1066.5|1065.5|1066.3|1065.7|1066.5|1065.7|1066.3|1065.5|0
1650609210000|2022-04-22 06:33:30|1066.5|1065.5|1065.3|1064.7|1066.6|1065.5|1065.3|1064.6|2
1650609220000|2022-04-22 06:33:40|1065.6|1064.6|1065.6|1064.6|1065.7|1064.7|1065.6|1064.6|0
1650609230000|2022-04-22 06:33:50|1065.7|1064.7|1065.6|1064.6|1065.7|1064.7|1065.6|1064.6|0
1650609250000|2022-04-22 06:34:10|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|0
1650609260000|2022-04-22 06:34:20|1065.5|1064.9|1065.7|1064.7|1065.7|1064.9|1065.5|1064.7|0
1650609270000|2022-04-22 06:34:30|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1650609290000|2022-04-22 06:34:50|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|0
1650609320000|2022-04-22 06:35:20|1065.6|1064.6|1065.7|1064.7|1065.7|1064.7|1065.6|1064.6|0
1650609350000|2022-04-22 06:35:50|1066|1065|1066.3|1065.3|1066.3|1065.3|1066|1065|0
1650609360000|2022-04-22 06:36:00|1066.5|1065.5|1066.2|1065.6|1066.6|1065.6|1066.2|1065.4|0
1650609370000|2022-04-22 06:36:10|1066.4|1065.4|1066.2|1065.6|1066.4|1065.6|1066.2|1065.4|0
1650609380000|2022-04-22 06:36:20|1066.3|1064.8|1066.3|1064.8|1066.5|1065|1066.3|1064.8|2
1650609420000|2022-04-22 06:37:00|1066|1065|1066|1065|1066|1065|1066|1065|0
1650609440000|2022-04-22 06:37:20|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1650609480000|2022-04-22 06:38:00|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|0
1650609500000|2022-04-22 06:38:20|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1650609510000|2022-04-22 06:38:30|1066|1065|1066|1065|1066|1065|1066|1065|0
1650609520000|2022-04-22 06:38:40|1065.8|1064.8|1066.1|1064.6|1066.1|1064.8|1065.8|1064.6|0
1650609530000|2022-04-22 06:38:50|1066|1065|1066.1|1064.6|1066.1|1065|1066|1064.6|0
1650609540000|2022-04-22 06:39:00|1066.2|1064.7|1066.7|1065.2|1066.7|1065.5|1066.2|1064.7|0
1650609550000|2022-04-22 06:39:10|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1650609570000|2022-04-22 06:39:30|1066.6|1065.6|1067.1|1065.6|1067.1|1065.6|1066.6|1065.6|0
1650609600000|2022-04-22 06:40:00|1067.5|1066|1068|1066.5|1068.1|1066.6|1067.5|1066|0
1650609610000|2022-04-22 06:40:10|1067.7|1066.7|1068|1066.5|1068|1066.7|1067.7|1066.5|0
1650609660000|2022-04-22 06:41:00|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1650609680000|2022-04-22 06:41:20|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1650609690000|2022-04-22 06:41:30|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1
1650609710000|2022-04-22 06:41:50|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1650609730000|2022-04-22 06:42:10|1067.2|1066.2|1067|1065.5|1067.2|1066.2|1066.7|1065.5|0
1650609750000|2022-04-22 06:42:30|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1650609760000|2022-04-22 06:42:40|1067|1065.5|1067.1|1065.6|1067.1|1065.6|1067|1065.5|0
1650609770000|2022-04-22 06:42:50|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1650609780000|2022-04-22 06:43:00|1067.1|1065.6|1067|1065.5|1067.3|1065.8|1066.8|1065.5|0
1650609890000|2022-04-22 06:44:50|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1650609900000|2022-04-22 06:45:00|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1650609920000|2022-04-22 06:45:20|1066.7|1065.2|1066.8|1065.3|1066.8|1065.3|1066.7|1065.2|0
1650609950000|2022-04-22 06:45:50|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|0
1650609960000|2022-04-22 06:46:00|1067.3|1065.8|1067.3|1065.8|1067.5|1066|1067.3|1065.8|1
1650609970000|2022-04-22 06:46:10|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1650610020000|2022-04-22 06:47:00|1067.5|1066|1067.1|1066.5|1067.7|1066.5|1067.1|1066|0
1650610030000|2022-04-22 06:47:10|1067.3|1066.3|1067.6|1066.1|1067.6|1066.3|1067.2|1065.7|1
1650610070000|2022-04-22 06:47:50|1067.3|1066.3|1067.7|1066.2|1067.7|1066.3|1067.3|1066.2|0
1650610080000|2022-04-22 06:48:00|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1650610090000|2022-04-22 06:48:10|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|0
1650610100000|2022-04-22 06:48:20|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1650610110000|2022-04-22 06:48:30|1067.5|1066.5|1067.7|1066.2|1067.7|1066.5|1067.3|1066.1|0
1650610130000|2022-04-22 06:48:50|1067.5|1066.5|1067.7|1066.2|1067.7|1066.5|1067.5|1066.2|0
1650610140000|2022-04-22 06:49:00|1067.5|1066.5|1067.3|1066.3|1067.5|1066.5|1067.3|1066.3|0
1650610150000|2022-04-22 06:49:10|1067.6|1066.1|1067.5|1066.5|1067.6|1066.5|1067.5|1066.1|0
1650610160000|2022-04-22 06:49:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1650610170000|2022-04-22 06:49:30|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650610180000|2022-04-22 06:49:40|1067.8|1066.8|1067.9|1066.4|1067.9|1066.8|1067.6|1066.4|0
1650610190000|2022-04-22 06:49:50|1068|1066.5|1067.6|1066.1|1068|1066.8|1067.3|1066.1|0
1650610210000|2022-04-22 06:50:10|1067.5|1066|1067.6|1066.1|1067.6|1066.1|1067.5|1066|0
1650610250000|2022-04-22 06:50:50|1067.5|1066.5|1067.8|1066.3|1067.8|1066.5|1067.5|1066.2|0
1650610290000|2022-04-22 06:51:30|1067.9|1066.4|1068.2|1066.7|1068.2|1066.7|1067.9|1066.4|0
1650610310000|2022-04-22 06:51:50|1068.1|1067.1|1068.5|1067|1068.5|1067.1|1068.1|1067|0
1650610330000|2022-04-22 06:52:10|1068.2|1067.2|1068.1|1067.1|1068.2|1067.2|1068.1|1067.1|0
1650610350000|2022-04-22 06:52:30|1068.5|1067|1068.3|1067.3|1068.5|1067.3|1068.3|1067|0
1650610360000|2022-04-22 06:52:40|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650610370000|2022-04-22 06:52:50|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1650610390000|2022-04-22 06:53:10|1069.2|1067.7|1068.8|1067.3|1069.2|1068|1068.8|1067.3|1
1650610400000|2022-04-22 06:53:20|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650610420000|2022-04-22 06:53:40|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|0
1650610430000|2022-04-22 06:53:50|1068.7|1067.7|1069.7|1068.2|1069.8|1068.3|1068.7|1067.7|0
1650610440000|2022-04-22 06:54:00|1069.3|1068.3|1069.6|1068.1|1069.6|1068.3|1069.3|1068.1|0
1650610450000|2022-04-22 06:54:10|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1650610460000|2022-04-22 06:54:20|1069.3|1068.3|1069.2|1067.7|1069.7|1068.3|1069|1067.5|0
1650610480000|2022-04-22 06:54:40|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|0
1650610490000|2022-04-22 06:54:50|1069.2|1067.7|1069.5|1068.5|1069.6|1068.5|1069|1067.7|0
1650610500000|2022-04-22 06:55:00|1069.3|1068.7|1069.5|1068|1069.5|1068.7|1069.2|1067.7|0
1650610510000|2022-04-22 06:55:10|1069.2|1067.7|1069.5|1068|1069.5|1068|1069.2|1067.7|0
1650610520000|2022-04-22 06:55:20|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1650610530000|2022-04-22 06:55:30|1069.5|1068|1069.3|1068.3|1069.5|1068.3|1069.3|1068|0
1650610540000|2022-04-22 06:55:40|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1650610550000|2022-04-22 06:55:50|1069|1068.4|1069.5|1068|1069.6|1068.6|1069|1067.7|1
1650610560000|2022-04-22 06:56:00|1069.3|1067.8|1069.2|1067.7|1069.3|1068.1|1069.1|1067.7|0
1650610570000|2022-04-22 06:56:10|1069.4|1068.8|1068.6|1068|1069.4|1068.8|1068.6|1068|0
1650610590000|2022-04-22 06:56:30|1069.1|1067.6|1069.3|1067.8|1069.3|1067.8|1069.1|1067.6|2
1650610610000|2022-04-22 06:56:50|1069.2|1068.2|1069.5|1068.9|1069.6|1068.9|1069.2|1068.2|2
1650610620000|2022-04-22 06:57:00|1071.2|1069.7|1070.8|1069.3|1071.2|1070|1070.7|1069.2|5
1650610630000|2022-04-22 06:57:10|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1650610640000|2022-04-22 06:57:20|1070.7|1069.7|1071.5|1070|1071.5|1070.3|1070.7|1069.2|3
1650610670000|2022-04-22 06:57:50|1071.2|1070.2|1071.8|1070.3|1071.8|1070.3|1071.2|1070.2|0
1650610680000|2022-04-22 06:58:00|1072|1070.5|1072.5|1071|1072.5|1071|1071.4|1070.2|0
1650610690000|2022-04-22 06:58:10|1072.2|1070.7|1072.5|1071|1072.5|1071|1072.2|1070.7|0
1650610700000|2022-04-22 06:58:20|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1
1650610710000|2022-04-22 06:58:30|1072.2|1070.7|1072.3|1070.8|1072.5|1071|1072.2|1070.7|0
1650610720000|2022-04-22 06:58:40|1072|1071|1071.9|1070.4|1072|1071|1071.9|1070.4|0
1650610730000|2022-04-22 06:58:50|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1650610740000|2022-04-22 06:59:00|1071.9|1070.4|1071.4|1070.4|1072|1070.5|1071.4|1070.4|0
1650610750000|2022-04-22 06:59:10|1071.5|1070.5|1071.4|1070.4|1071.5|1070.5|1071.4|1070.4|0
1650610760000|2022-04-22 06:59:20|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1
1650610790000|2022-04-22 06:59:50|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1650610800000|2022-04-22 07:00:00|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1650610810000|2022-04-22 07:00:10|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1650610820000|2022-04-22 07:00:20|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1650610840000|2022-04-22 07:00:40|||||||||1
1650610850000|2022-04-22 07:00:50|1071.2|1070.6|1071|1070.4|1071.5|1070.7|1071|1070.4|0
1650610860000|2022-04-22 07:01:00|1071.2|1070.6|1071|1070.4|1071.2|1070.6|1071|1070.4|0
1650610870000|2022-04-22 07:01:10|||||||||1
1650610880000|2022-04-22 07:01:20|||||||||1
1650610890000|2022-04-22 07:01:30|1071.4||1071.4||1071.4||1071.4||0
1650610920000|2022-04-22 07:02:00|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1650610930000|2022-04-22 07:02:10|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1650610940000|2022-04-22 07:02:20|1071.7|1070.8|1071.5|1070.9|1071.7|1070.9|1071.5|1070.7|4
1650610960000|2022-04-22 07:02:40|1071.6|1070.6|1071.7|1070.7|1071.7|1070.7|1071.6|1070.6|2
1650610970000|2022-04-22 07:02:50|1071.2|1070.6|1071|1070.4|1071.2|1070.6|1071|1070.4|1
1650611140000|2022-04-22 07:05:40|1071.6|1070.6|1071.7|1070.7|1071.7|1070.7|1071.6|1070.6|0
1650611190000|2022-04-22 07:06:30|||||||||1
1650611210000|2022-04-22 07:06:50|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1650611250000|2022-04-22 07:07:30|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1650611260000|2022-04-22 07:07:40|1071.8|1071.2|1072.9|1071.4|1072.9|1071.4|1071.8|1071.2|0
1650611280000|2022-04-22 07:08:00|1072.7|1072.1|1072.7|1071.7|1072.7|1072.1|1072.7|1071.7|0
1650611290000|2022-04-22 07:08:10|1072.9|1071.4|1073|1072|1073|1072|1072.6|1071.2|0
1650611320000|2022-04-22 07:08:40|1073.2|1071.7|1072.9|1071.9|1073.2|1071.9|1072.9|1071.6|0
1650611330000|2022-04-22 07:08:50|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1650611340000|2022-04-22 07:09:00|1072.9|1071.9|1073|1072|1073.1|1072|1072.9|1071.6|0
1650611360000|2022-04-22 07:09:20|1073.1|1071.6|1072.9|1071.9|1073.1|1072|1072.9|1071.6|0
1650611370000|2022-04-22 07:09:30|1073|1072|1073|1072|1073|1072|1073|1072|0
1650611380000|2022-04-22 07:09:40|1073.1|1072.1|1073.5|1072|1073.5|1072.4|1073.1|1072|1
1650611420000|2022-04-22 07:10:20|1073|1072.4|1073.5|1072|1073.5|1072.4|1073|1072|0
1650611430000|2022-04-22 07:10:30|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|0
1650611440000|2022-04-22 07:10:40|1073.3|1072.3|1072.5|1071.5|1073.4|1072.3|1072.5|1071.5|0
1650611460000|2022-04-22 07:11:00|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1650611470000|2022-04-22 07:11:10|1072.6|1071.6|1072.5|1071.5|1072.6|1071.6|1072.5|1071.5|0
1650611480000|2022-04-22 07:11:20|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1650611490000|2022-04-22 07:11:30|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1650611530000|2022-04-22 07:12:10|1073|1071.5|1072.9|1071.4|1073|1071.5|1072.9|1071.4|0
1650611550000|2022-04-22 07:12:30|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1650611560000|2022-04-22 07:12:40|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1650611570000|2022-04-22 07:12:50|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1650611630000|2022-04-22 07:13:50|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1650611650000|2022-04-22 07:14:10|1073|1072|1073.4|1071.9|1073.4|1072|1073|1071.7|0
1650611700000|2022-04-22 07:15:00|1073.2|1072.2|1073|1072|1073.4|1072.2|1073|1071.7|1
1650611720000|2022-04-22 07:15:20|1072.9|1071.9|1072.7|1071.2|1072.9|1071.9|1072.6|1071.2|0
1650611730000|2022-04-22 07:15:30|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1650611740000|2022-04-22 07:15:40|1072.2|1071.2|1072.7|1071.2|1072.7|1071.2|1072.2|1071.2|0
1650611760000|2022-04-22 07:16:00|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1650611770000|2022-04-22 07:16:10|1072.4|1071.4|1071.5|1070.5|1072.4|1071.4|1071.5|1070.1|3
1650611780000|2022-04-22 07:16:20|1071.6|1070.6|1071.6|1070.1|1071.6|1070.6|1071.6|1070.1|0
1650611790000|2022-04-22 07:16:30|1071.5|1070|1071.4|1069.9|1071.5|1070.2|1071.2|1069.9|1
1650611800000|2022-04-22 07:16:40|1071.2|1069.7|1070.9|1069.4|1071.2|1069.7|1070.7|1069.2|0
1650611810000|2022-04-22 07:16:50|1070.2|1069.6|1071.4|1069.9|1071.4|1069.9|1070.2|1069.6|0
1650611820000|2022-04-22 07:17:00|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|2
1650611830000|2022-04-22 07:17:10|1070.6|1069.1|1070.9|1069.4|1070.9|1069.4|1070.6|1069.1|0
1650611840000|2022-04-22 07:17:20|1070.8|1069.3|1070.6|1069.1|1070.8|1069.3|1070.6|1069.1|0
1650611850000|2022-04-22 07:17:30|1070|1068.5|1069.8|1068.8|1070.1|1068.8|1069.8|1068.5|2
1650611860000|2022-04-22 07:17:40|1069.7|1068.7|1069.6|1068.1|1069.9|1068.7|1069.6|1068.1|0
1650611890000|2022-04-22 07:18:10|1070|1068.5|1070.4|1068.9|1070.4|1068.9|1070|1068.5|0
1650611910000|2022-04-22 07:18:30|1070.1|1069.1|1070.1|1068.6|1070.3|1069.1|1070.1|1068.6|0
1650611920000|2022-04-22 07:18:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1650611930000|2022-04-22 07:18:50|1070.1|1069.1|1070.4|1068.9|1070.4|1069.1|1070.1|1068.9|0
1650611950000|2022-04-22 07:19:10|1070.1|1068.6|1070.2|1068.7|1070.2|1068.7|1070.1|1068.6|0
1650611990000|2022-04-22 07:19:50|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1650612000000|2022-04-22 07:20:00|1070|1069|1070.2|1068.7|1070.2|1069|1070|1068.7|0
1650612030000|2022-04-22 07:20:30|1070|1069|1069.9|1068.9|1070|1069|1069.9|1068.9|0
1650612060000|2022-04-22 07:21:00|1070|1069|1070.9|1069.4|1070.9|1069.4|1070|1068.7|0
1650612070000|2022-04-22 07:21:10|1070.7|1069.2|1070.1|1069.1|1070.7|1069.2|1069.9|1068.6|0
1650612080000|2022-04-22 07:21:20|1070.6|1069.4|1070.6|1069.6|1070.6|1069.6|1070.4|1069.4|0
1650612120000|2022-04-22 07:22:00|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1650612180000|2022-04-22 07:23:00|1071.1|1069.6|1071.2|1069.7|1071.4|1069.9|1071.1|1069.6|0
1650612240000|2022-04-22 07:24:00|1071|1069.5|1070.9|1069.4|1071|1069.5|1070.9|1069.4|2
1650612270000|2022-04-22 07:24:30|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650612300000|2022-04-22 07:25:00|1070.5|1069.5|1069.9|1068.9|1070.6|1069.5|1069.9|1068.9|0
1650612310000|2022-04-22 07:25:10|1070.1|1068.6|1070.5|1069|1070.7|1069.5|1070.1|1068.6|0
1650612330000|2022-04-22 07:25:30|1070.7|1069.5|1070.6|1069.1|1070.7|1069.5|1070.6|1069.1|0
1650612340000|2022-04-22 07:25:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1650612350000|2022-04-22 07:25:50|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650612360000|2022-04-22 07:26:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1650612420000|2022-04-22 07:27:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1650612430000|2022-04-22 07:27:10|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1650612470000|2022-04-22 07:27:50|1070.2|1069.6|1070.4|1069.4|1070.4|1069.6|1070.2|1069.4|0
1650612500000|2022-04-22 07:28:20|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1650612530000|2022-04-22 07:28:50|1070.6|1069.6|1070.9|1069.4|1070.9|1069.6|1070.6|1069.4|0
1650612540000|2022-04-22 07:29:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1650612550000|2022-04-22 07:29:10|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1650612570000|2022-04-22 07:29:30|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1650612590000|2022-04-22 07:29:50|1070.9|1069.4|1070.5|1069.5|1070.9|1069.5|1070.5|1069.4|0
1650612600000|2022-04-22 07:30:00|1070.7|1069.2|1070.9|1069.4|1071|1069.7|1070.5|1069.2|0
1650612610000|2022-04-22 07:30:10|1070.6|1069.6|1070.9|1069.4|1070.9|1069.6|1070.6|1069.4|0
1650612660000|2022-04-22 07:31:00|1070.7|1069.9|1071|1069.5|1071|1069.9|1070.7|1069.5|0
1650612670000|2022-04-22 07:31:10|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1650612680000|2022-04-22 07:31:20|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1650612690000|2022-04-22 07:31:30|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650612720000|2022-04-22 07:32:00|1070.6|1069.6|1070.5|1069.5|1070.6|1069.6|1070.4|1069.4|1
1650612730000|2022-04-22 07:32:10|1070.7|1069.2|1070.3|1069.7|1070.7|1069.7|1070.3|1069.2|0
1650612740000|2022-04-22 07:32:20|1070.7|1069.5|1071|1069.5|1071|1069.5|1070.7|1069.5|0
1650612750000|2022-04-22 07:32:30|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1650612760000|2022-04-22 07:32:40|1071|1069.5|1070.7|1069.7|1071|1069.7|1070.7|1069.5|0
1650612780000|2022-04-22 07:33:00|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1650612800000|2022-04-22 07:33:20|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1650612810000|2022-04-22 07:33:30|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1650612820000|2022-04-22 07:33:40|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1650612830000|2022-04-22 07:33:50|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1650612840000|2022-04-22 07:34:00|1070.4|1069.8|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|46
1650612860000|2022-04-22 07:34:20|1070.6|1069.6|1070.8|1069.3|1070.8|1069.6|1070.5|1069.3|0
1650612870000|2022-04-22 07:34:30|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1650612890000|2022-04-22 07:34:50|1070.6|1069.6|1070.5|1069.5|1070.9|1069.6|1070.5|1069.4|0
1650612900000|2022-04-22 07:35:00|1070.9|1069.4|1070.7|1070.1|1070.9|1070.1|1070.6|1069.4|0
1650612940000|2022-04-22 07:35:40|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|0
1650612970000|2022-04-22 07:36:10|1071|1070.4|1071.2|1070.2|1071.2|1070.4|1071|1070.2|0
1650613030000|2022-04-22 07:37:10|1071|1070.4|1070.6|1070|1071|1070.4|1070.6|1070|10
1650613040000|2022-04-22 07:37:20|1070.1|1069.1|1069.6|1068.1|1070.1|1069.1|1069.5|1068.1|4
1650613050000|2022-04-22 07:37:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1650613080000|2022-04-22 07:38:00|1069.4|1067.9|1068.7|1067.7|1069.4|1068|1068.7|1067.6|0
1650613090000|2022-04-22 07:38:10|1068.4|1067.8|1069.1|1068.1|1069.1|1068.1|1068.2|1067.1|1
1650613100000|2022-04-22 07:38:20|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1650613130000|2022-04-22 07:38:50|1068.8|1068.2|1068.7|1067.7|1069.2|1068.2|1068.6|1067.4|0
1650613140000|2022-04-22 07:39:00|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|0
1650613170000|2022-04-22 07:39:30|1069.1|1067.6|1068.9|1067.4|1069.1|1067.6|1068.9|1067.4|0
1650613200000|2022-04-22 07:40:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650613230000|2022-04-22 07:40:30|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650613280000|2022-04-22 07:41:20|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650613310000|2022-04-22 07:41:50|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650613320000|2022-04-22 07:42:00|||||||||2
1650613330000|2022-04-22 07:42:10|1068.8|1067.3|1068.7|1067.7|1068.8|1067.7|1068.7|1067.3|0
1650613380000|2022-04-22 07:43:00|||||||||1
1650613440000|2022-04-22 07:44:00|1068.8|1067.8|1069.2|1068.2|1069.2|1068.2|1068.8|1067.8|1
1650613450000|2022-04-22 07:44:10|1069|1068|1069|1068|1069|1068|1069|1068|0
1650613460000|2022-04-22 07:44:20|1069.2|1068.6|1069.9|1068.4|1069.9|1068.6|1069.2|1068.4|0
1650613480000|2022-04-22 07:44:40|1069.4|1068.5|1069.5|1068.5|1069.5|1068.5|1069.4|1068.5|0
1650613500000|2022-04-22 07:45:00|1069.9|1068.4|1069.9|1068.4|1069.9|1068.9|1069.4|1068.4|0
1650613510000|2022-04-22 07:45:10|1069.7|1068.2|1069.9|1068.4|1069.9|1068.5|1069.5|1068.2|0
1650613550000|2022-04-22 07:45:50|1069.6|1068.6|1069.9|1068.4|1069.9|1068.6|1069.6|1068.4|0
1650613580000|2022-04-22 07:46:20|1069.6|1068.6|1069.5|1068.5|1069.9|1068.6|1069.5|1068.4|0
1650613640000|2022-04-22 07:47:20|1069.7|1068.2|1068.9|1067.4|1069.7|1068.2|1068.7|1067.4|0
1650613650000|2022-04-22 07:47:30|1068.6|1067.6|1068.3|1067.7|1068.6|1067.7|1068.3|1067.6|0
1650613660000|2022-04-22 07:47:40|1068.7|1068.1|1069.4|1067.9|1069.4|1068.2|1068.7|1067.9|0
1650613740000|2022-04-22 07:49:00|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1650613790000|2022-04-22 07:49:50|1069|1068|1068.9|1067.9|1069|1068|1068.9|1067.9|0
1650613800000|2022-04-22 07:50:00|1069.1|1067.6|1069|1068|1069.1|1068|1069|1067.6|0
1650613810000|2022-04-22 07:50:10|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1650613840000|2022-04-22 07:50:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1650613850000|2022-04-22 07:50:50|1068.9|1067.9|1068.9|1067.4|1069.1|1067.9|1068.9|1067.4|1
1650613860000|2022-04-22 07:51:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1650613880000|2022-04-22 07:51:20|1068.8|1067.3|1068.9|1067.4|1068.9|1067.4|1068.8|1067.3|0
1650613930000|2022-04-22 07:52:10|1068.8|1067.3|1068.7|1067.2|1068.8|1067.3|1068.7|1067.2|0
1650613940000|2022-04-22 07:52:20|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1650614000000|2022-04-22 07:53:20|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1650614080000|2022-04-22 07:54:40|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1
1650614090000|2022-04-22 07:54:50|1069.2|1067.7|1068.6|1068|1069.2|1068|1068.6|1067.4|1
1650614100000|2022-04-22 07:55:00|1068.8|1067.8|1069|1068|1069|1068|1068.8|1067.8|0
1650614110000|2022-04-22 07:55:10|1068.9|1067.9|1069|1067.5|1069.1|1067.9|1068.9|1067.5|0
1650614130000|2022-04-22 07:55:30|1068.7|1067.7|1069.1|1067.6|1069.1|1067.9|1068.7|1067.5|0
1650614140000|2022-04-22 07:55:40|1068.9|1067.9|1069.1|1067.6|1069.1|1067.9|1068.9|1067.6|0
1650614170000|2022-04-22 07:56:10|1068.9|1067.9|1069.4|1067.9|1069.4|1067.9|1068.9|1067.6|0
1650614180000|2022-04-22 07:56:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1650614200000|2022-04-22 07:56:40|1069.3|1067.8|1069.9|1068.4|1069.9|1068.4|1069.3|1067.8|0
1650614220000|2022-04-22 07:57:00|1070.1|1068.9|1069.9|1068.4|1070.1|1068.9|1069.9|1068.4|0
1650614230000|2022-04-22 07:57:10|1069.8|1068.3|1069.7|1068.2|1069.8|1068.3|1069.7|1068.2|0
1650614260000|2022-04-22 07:57:40|1069.8|1068.3|1069.9|1068.4|1069.9|1068.4|1069.8|1068.3|0
1650614270000|2022-04-22 07:57:50|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|0
1650614280000|2022-04-22 07:58:00|1069.6|1069|1069.1|1068.1|1069.8|1069|1069.1|1068.1|1
1650614290000|2022-04-22 07:58:10|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1650614300000|2022-04-22 07:58:20|1069.4|1068.4|1069.6|1068.1|1069.6|1068.4|1069.4|1068.1|3
1650614320000|2022-04-22 07:58:40|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1650614340000|2022-04-22 07:59:00|1069.6|1068.1|1069.2|1068.2|1069.6|1068.2|1069.2|1068.1|0
1650614400000|2022-04-22 08:00:00||1068.6||1068.2||1068.6||1068.2|0
1650614410000|2022-04-22 08:00:10||1068.6||1068.6||1068.6||1068.6|0
1650614440000|2022-04-22 08:00:40|1069.4|1068.4|1069.1|1068.5|1069.4|1068.5|1069.1|1068.2|1
1650614450000|2022-04-22 08:00:50|1069.2|1068.2|1069.2|1068.6|1069.2|1068.6|1069.1|1068.2|0
1650614480000|2022-04-22 08:01:20|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|0
1650614490000|2022-04-22 08:01:30|1068.7|1068.1|1068.6|1067.1|1068.8|1068.1|1068|1067.1|1
1650614500000|2022-04-22 08:01:40|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1650614510000|2022-04-22 08:01:50|1068.1|1067.5|1068.9|1067.4|1068.9|1067.5|1068.1|1067.3|0
1650614520000|2022-04-22 08:02:00|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1650614530000|2022-04-22 08:02:10|1068.9|1067.4|1068.9|1067.9|1068.9|1067.9|1068.7|1067.4|0
1650614540000|2022-04-22 08:02:20|1069.3|1067.8|1069.1|1067.6|1069.3|1067.9|1068.9|1067.6|0
1650614560000|2022-04-22 08:02:40|1069.3|1067.8|1069|1067.5|1069.3|1068|1069|1067.5|0
1650614580000|2022-04-22 08:03:00|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1650614590000|2022-04-22 08:03:10|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1650614600000|2022-04-22 08:03:20|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|0
1650614660000|2022-04-22 08:04:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1650614670000|2022-04-22 08:04:30|1068.9|1067.9|1069.1|1067.6|1069.1|1067.9|1068.9|1067.6|0
1650614690000|2022-04-22 08:04:50|1068.9|1067.9|1069.1|1067.6|1069.1|1067.9|1068.9|1067.6|0
1650614700000|2022-04-22 08:05:00|1068.9|1067.9|1068.7|1068.1|1069.1|1068.1|1068.7|1067.6|0
1650614750000|2022-04-22 08:05:50|1068.9|1067.9|1068.6|1067.6|1068.9|1067.9|1068.6|1067.4|0
1650614760000|2022-04-22 08:06:00|1068.7|1067.7|1068.2|1067.6|1068.7|1067.9|1068.2|1067.2|0
1650614780000|2022-04-22 08:06:20|1067.6|1066.6|1067.7|1066.7|1067.7|1066.7|1067.6|1066.6|0
1650614790000|2022-04-22 08:06:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1650614820000|2022-04-22 08:07:00|1067.7|1066.2|1067|1066|1067.7|1066.4|1066.8|1065.9|1
1650614830000|2022-04-22 08:07:10|1067.3|1065.8|1067.2|1066.2|1067.3|1066.2|1067|1065.8|0
1650614840000|2022-04-22 08:07:20|1067.4|1065.9|1067|1066|1067.4|1066|1067|1065.9|0
1650614850000|2022-04-22 08:07:30|1067.2|1066.6|1067.4|1066.4|1067.4|1066.6|1067.2|1066.4|0
1650614860000|2022-04-22 08:07:40|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1650614940000|2022-04-22 08:09:00|1067.4|1066.4|1067.2|1066.2|1067.4|1066.4|1067.2|1066.2|0
1650614980000|2022-04-22 08:09:40|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1650615000000|2022-04-22 08:10:00|1067.2|1066.2|1066.7|1066.1|1067.2|1066.3|1066.7|1066|0
1650615010000|2022-04-22 08:10:10|1067|1066|1067|1066|1067|1066|1067|1066|1
1650615020000|2022-04-22 08:10:20|1066.9|1066.3|1066.7|1066.1|1067.1|1066.3|1066.7|1066|0
1650615040000|2022-04-22 08:10:40|1066.8|1066.2|1066.4|1064.9|1066.8|1066.2|1066.4|1064.9|0
1650615060000|2022-04-22 08:11:00|1066.5|1065|1066.6|1065.1|1066.6|1065.1|1066.5|1065|0
1650615080000|2022-04-22 08:11:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1650615100000|2022-04-22 08:11:40|1066.5|1065.5|1066.6|1065.1|1066.7|1065.5|1066.5|1065.1|0
1650615200000|2022-04-22 08:13:20|1066.2|1065.2|1066|1065.4|1066.2|1065.4|1066|1065.2|0
1650615210000|2022-04-22 08:13:30|1066.1|1064.6|1065.8|1064.3|1066.1|1064.8|1065.4|1064.3|2
1650615230000|2022-04-22 08:13:50|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1650615240000|2022-04-22 08:14:00|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1650615250000|2022-04-22 08:14:10|1065.5|1064.5|1065.6|1064.1|1066.3|1064.8|1065.2|1064.1|6
1650615290000|2022-04-22 08:14:50|1065.4|1064.4|1065.3|1064.3|1065.4|1064.4|1065.3|1064.3|0
1650615300000|2022-04-22 08:15:00|1065.1|1064.5|1065.2|1064.6|1065.3|1064.6|1064.8|1064|1
1650615310000|2022-04-22 08:15:10|1065.4|1064.4|1065.9|1064.9|1065.9|1064.9|1065.4|1064.1|2
1650615320000|2022-04-22 08:15:20|1065.5|1064.5|1065.6|1064.1|1065.7|1064.5|1065.4|1064.1|0
1650615340000|2022-04-22 08:15:40|1065.2|1064.6|1065.6|1064.1|1065.6|1064.8|1065.2|1064.1|1
1650615350000|2022-04-22 08:15:50|1065.7|1064.2|1065.9|1064.9|1065.9|1064.9|1065.7|1064.2|0
1650615410000|2022-04-22 08:16:50|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1650615420000|2022-04-22 08:17:00|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|0
1650615430000|2022-04-22 08:17:10|1065.4|1064.8|1065.3|1064.3|1065.4|1064.8|1065.3|1064.3|0
1650615450000|2022-04-22 08:17:30|1064.7|1064.1|1064.9|1063.9|1064.9|1064.1|1064.7|1063.9|0
1650615470000|2022-04-22 08:17:50|1065.2|1063.7|1065.4|1063.9|1065.4|1063.9|1065.2|1063.7|1
1650615480000|2022-04-22 08:18:00|1065.1|1064.1|1065.4|1063.9|1065.4|1064.1|1065.1|1063.9|0
1650615490000|2022-04-22 08:18:10|1065.2|1064.6|1065.4|1063.9|1065.4|1064.6|1065.2|1063.9|0
1650615580000|2022-04-22 08:19:40|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1650615600000|2022-04-22 08:20:00|1065.1|1064.5|1065.4|1063.9|1065.5|1064.5|1065.1|1063.9|0
1650615740000|2022-04-22 08:22:20|||||||||2
1650615750000|2022-04-22 08:22:30|||||||||1
1650615760000|2022-04-22 08:22:40|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1
1650615780000|2022-04-22 08:23:00|1065.6|1064.1|1065.8|1064.3|1065.8|1064.3|1065.6|1064.1|0
1650615790000|2022-04-22 08:23:10|1065.9|1065.3|1066.3|1065.3|1066.8|1065.4|1065.9|1065.1|0
1650615800000|2022-04-22 08:23:20|1066.2|1065.2|1066|1064.5|1066.2|1065.2|1065.6|1064.5|1
1650615820000|2022-04-22 08:23:40|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|0
1650615840000|2022-04-22 08:24:00|1065.9|1064.9|1065.7|1065.1|1066.4|1065.1|1065.7|1064.4|0
1650615870000|2022-04-22 08:24:30|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|0
1650615880000|2022-04-22 08:24:40|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|0
1650615900000|2022-04-22 08:25:00|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1650615970000|2022-04-22 08:26:10|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|0
1650615990000|2022-04-22 08:26:30|1066.7|1065.2|1067.3|1065.8|1067.3|1065.8|1066.7|1065.2|0
1650616000000|2022-04-22 08:26:40|1067.4|1065.9|1066.9|1065.9|1067.4|1065.9|1066.4|1065.8|0
1650616010000|2022-04-22 08:26:50|1067.4||1067.4||1067.4||1067.4||0
1650616020000|2022-04-22 08:27:00|1067.3|1065.8|1067.3|1065.8|1067.3|1065.9|1066.9|1065.8|0
1650616040000|2022-04-22 08:27:20|1067|1066|1067.3|1065.8|1067.3|1066|1067|1065.8|0
1650616060000|2022-04-22 08:27:40|1067|1066|1067.3|1065.8|1067.3|1066|1067|1065.8|0
1650616080000|2022-04-22 08:28:00|1067|1066|1067|1066|1067.3|1066|1067|1065.8|0
1650616090000|2022-04-22 08:28:10|1067.3|1065.8|1067.3|1065.8|1067.3|1066|1067|1065.8|0
1650616100000|2022-04-22 08:28:20|1067|1066|1067|1066|1067|1066|1067|1066|0
1650616110000|2022-04-22 08:28:30|1067.5|1066.1|1067.8|1066.3|1067.8|1066.5|1067.5|1066.1|0
1650616120000|2022-04-22 08:28:40|1067.5|1066.5|1067.8|1066.3|1067.8|1066.5|1067.5|1066.3|0
1650616130000|2022-04-22 08:28:50|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.4|1066.4|0
1650616140000|2022-04-22 08:29:00|1067.9|1066.5|1068|1066.5|1068|1066.5|1067.9|1066.5|4
1650616160000|2022-04-22 08:29:20|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650616200000|2022-04-22 08:30:00|1067.5|1066.5|1067.4|1065.9|1067.5|1066.5|1067.1|1065.6|2
1650616210000|2022-04-22 08:30:10|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1650616230000|2022-04-22 08:30:30|1067.1|1066.5|1067.3|1066.7|1067.3|1066.7|1067.1|1066.5|0
1650616260000|2022-04-22 08:31:00|1067.6|1066.6|1067.3|1066.7|1067.9|1066.7|1067.3|1066.4|1
1650616270000|2022-04-22 08:31:10|1067.2|1066.6|1067.4|1065.9|1067.5|1066.6|1067.1|1065.9|0
1650616290000|2022-04-22 08:31:30|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1650616320000|2022-04-22 08:32:00|1067.5|1066|1067.4|1065.9|1067.6|1066.1|1067.4|1065.9|0
1650616330000|2022-04-22 08:32:10|1067.1|1066.1|1067.1|1066.1|1067.4|1066.1|1067.1|1065.9|0
1650616340000|2022-04-22 08:32:20|1067.4|1065.9|1066.8|1065.3|1067.5|1066.5|1066.6|1065.3|0
1650616350000|2022-04-22 08:32:30|1067|1065.5|1066.5|1065|1067|1065.5|1066.4|1065|0
1650616400000|2022-04-22 08:33:20|1066.1|1065.5|1066.8|1065.8|1066.8|1065.8|1066.1|1065.5|0
1650616430000|2022-04-22 08:33:50|1066.6|1065.6|1066.6|1065.1|1066.6|1065.6|1066.5|1065|1
1650616440000|2022-04-22 08:34:00|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650616490000|2022-04-22 08:34:50|1066.4|1064.9|1065.3|1064.7|1066.4|1064.9|1065.3|1064.6|0
1650616500000|2022-04-22 08:35:00|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1
1650616530000|2022-04-22 08:35:30||1064.1||1064.1||1064.1||1064.1|1
1650616540000|2022-04-22 08:35:40|1065.4|1064.4|1065.3|1064.3|1065.4|1064.4|1065.3|1064.3|0
1650616550000|2022-04-22 08:35:50|||||||||9
1650616570000|2022-04-22 08:36:10|1064.9|1063.9|1065.1|1063.6|1065.1|1063.9|1064.6|1063.6|4
1650616580000|2022-04-22 08:36:20|1065.3|1063.8|1065.5|1064|1065.5|1064|1065.3|1063.8|1
1650616590000|2022-04-22 08:36:30|1065.6|1064.1|1065.4|1064.4|1065.8|1064.4|1064.8|1064|0
1650616600000|2022-04-22 08:36:40|1065.1|1064.5|1065.4|1063.9|1065.4|1064.5|1065.1|1063.9|0
1650616630000|2022-04-22 08:37:10|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|3
1650616670000|2022-04-22 08:37:50|1065|1064|1065.3|1063.8|1065.3|1064|1065|1063.8|0
1650616710000|2022-04-22 08:38:30|1065|1064|1065.3|1063.8|1065.3|1064|1065|1063.8|0
1650616720000|2022-04-22 08:38:40|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|0
1650616730000|2022-04-22 08:38:50|1064.9|1063.9|1064.8|1063.3|1064.9|1063.9|1064.6|1063.3|0
1650616770000|2022-04-22 08:39:30|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|0
1650616780000|2022-04-22 08:39:40|1064.7|1063.7|1065.3|1063.8|1065.3|1063.8|1064.7|1063.7|0
1650616790000|2022-04-22 08:39:50|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1650616800000|2022-04-22 08:40:00|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1650616810000|2022-04-22 08:40:10|1064.2|1063.6|1064.1|1063.5|1064.2|1063.6|1063.9|1063.1|16
1650616860000|2022-04-22 08:41:00|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|0
1650616870000|2022-04-22 08:41:10|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1
1650616880000|2022-04-22 08:41:20|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1650616890000|2022-04-22 08:41:30|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1650616910000|2022-04-22 08:41:50|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|3
1650616920000|2022-04-22 08:42:00|1065|1063.5|1065.3|1064.3|1065.3|1064.6|1065|1063.5|1
1650616930000|2022-04-22 08:42:10|1065.5|1064|1065.8|1064.8|1065.9|1064.9|1065.2|1063.9|0
1650616950000|2022-04-22 08:42:30|1065.7|1065.1|1066.8|1065.8|1066.9|1065.8|1065.7|1065.1|2
1650616980000|2022-04-22 08:43:00|1067|1065.5|1066.3|1064.8|1067|1065.5|1066.3|1064.8|0
1650617030000|2022-04-22 08:43:50|1066.1|1064.6|1065.9|1064.4|1066.1|1064.6|1065.9|1064.4|0
1650617040000|2022-04-22 08:44:00|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1650617080000|2022-04-22 08:44:40|1066.1|1064.6|1065.9|1064.4|1066.1|1064.8|1065.8|1064.4|0
1650617100000|2022-04-22 08:45:00|1065.6|1064.6|1065.5|1064.5|1065.9|1064.6|1065.5|1064.4|0
1650617110000|2022-04-22 08:45:10|1065.9|1064.4|1066|1064.5|1066.1|1064.6|1065.9|1064.4|0
1650617120000|2022-04-22 08:45:20|1065.9|1064.4|1065.9|1064.4|1066|1064.5|1065.9|1064.4|0
1650617130000|2022-04-22 08:45:30|1065.6|1064.6|1065.9|1064.4|1065.9|1064.8|1065.4|1064.4|0
1650617140000|2022-04-22 08:45:40|1065.5|1064.5|1065.1|1063.6|1065.5|1064.7|1064.7|1063.6|0
1650617150000|2022-04-22 08:45:50|1065.2|1063.7|1065.3|1063.8|1065.3|1063.8|1065.2|1063.7|0
1650617160000|2022-04-22 08:46:00|1065.4|1063.9|1066.4|1064.9|1066.4|1064.9|1065.4|1063.9|0
1650617170000|2022-04-22 08:46:10|1066.3|1065.3|1066.6|1065.1|1066.8|1065.3|1066.3|1064.9|0
1650617180000|2022-04-22 08:46:20|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650617200000|2022-04-22 08:46:40|1066.4|1064.9|1066.3|1064.8|1066.4|1064.9|1066.3|1064.8|0
1650617210000|2022-04-22 08:46:50|1066.1|1064.6|1065.4|1063.9|1066.1|1064.6|1065.4|1063.9|2
1650617220000|2022-04-22 08:47:00|1065.5|1064|1064.9|1063.4|1065.5|1064|1064.9|1063.4|0
1650617230000|2022-04-22 08:47:10|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|0
1650617250000|2022-04-22 08:47:30|1065.5|1064|1065.3|1063.8|1065.5|1064|1065.3|1063.8|0
1650617300000|2022-04-22 08:48:20|1065.1|1063.6|1065.1|1063.6|1065.2|1063.7|1065.1|1063.6|0
1650617310000|2022-04-22 08:48:30|1064.9|1063.4|1064.3|1063.3|1064.9|1063.4|1064.3|1063.3|0
1650617320000|2022-04-22 08:48:40|1064.7|1063.2|1064.9|1063.4|1064.9|1063.4|1064.7|1063.2|0
1650617340000|2022-04-22 08:49:00|1065.1|1063.6|1065.4|1063.9|1065.4|1063.9|1065.1|1063.6|0
1650617380000|2022-04-22 08:49:40|1065.3|1063.8|1065.4|1063.9|1065.4|1063.9|1065.3|1063.8|0
1650617390000|2022-04-22 08:49:50|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|0
1650617400000|2022-04-22 08:50:00|1065.4|1063.9|1065.3|1063.8|1065.4|1063.9|1065.3|1063.8|0
1650617410000|2022-04-22 08:50:10|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1650617420000|2022-04-22 08:50:20|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1650617440000|2022-04-22 08:50:40|1064.7|1063.2|1064.8|1063.3|1064.8|1063.3|1064.7|1063.2|0
1650617460000|2022-04-22 08:51:00|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1650617500000|2022-04-22 08:51:40|1064.1|1063.5|1064.3|1063.3|1064.3|1063.5|1064.1|1063.3|0
1650617520000|2022-04-22 08:52:00|1064.4|1063.4|1063.9|1062.4|1064.8|1063.4|1063.6|1062.4|0
1650617530000|2022-04-22 08:52:10|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1650617540000|2022-04-22 08:52:20|1063.5|1062.5|1063.2|1062.2|1063.5|1062.5|1063.2|1062.2|2
1650617570000|2022-04-22 08:52:50|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.9|1062.3|1
1650617580000|2022-04-22 08:53:00|1062.7|1062.1|1063.4|1061.9|1063.4|1062.3|1062.6|1061.5|6
1650617590000|2022-04-22 08:53:10|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|0
1650617600000|2022-04-22 08:53:20|1063|1062.4|1063.1|1062.1|1063.1|1062.4|1063|1062.1|0
1650617650000|2022-04-22 08:54:10|1062.9|1062.3|1061.5|1060|1063.1|1062.5|1060.8|1059.4|4
1650617660000|2022-04-22 08:54:20|1061.3|1060.3|1061.6|1060.1|1061.6|1060.3|1061.2|1060|0
1650617670000|2022-04-22 08:54:30|1061.2|1060.6|1061.4|1059.9|1061.4|1060.6|1061|1059.8|2
1650617680000|2022-04-22 08:54:40|1061.8|1060.8|1062.2|1060.7|1062.3|1061|1061.8|1060.7|0
1650617690000|2022-04-22 08:54:50|1061.9|1060.9|1061.9|1060.4|1062.4|1061.2|1061.4|1060.1|0
1650617700000|2022-04-22 08:55:00|1062.3|1060.8|1062.7|1061.2|1062.7|1061.2|1061.6|1060.8|0
1650617710000|2022-04-22 08:55:10|1062.8|1061.7|1062.8|1061.8|1062.9|1062.1|1062.7|1061.7|0
1650617720000|2022-04-22 08:55:20|1063|1062|1063.3|1062.3|1063.4|1062.3|1063|1061.9|0
1650617730000|2022-04-22 08:55:30|1063.2|1062.6|1063.6|1062.1|1063.8|1062.6|1063.2|1062.1|0
1650617740000|2022-04-22 08:55:40|1063.5|1062|1063.1|1061.6|1063.5|1062.3|1062.9|1061.6|0
1650617750000|2022-04-22 08:55:50|1062.9|1061.9|1062.8|1061.8|1062.9|1061.9|1062.8|1061.8|0
1650617760000|2022-04-22 08:56:00|1062.5|1061.9|1063.4|1061.9|1063.4|1062|1062.3|1061.2|4
1650617770000|2022-04-22 08:56:10|1063.1|1061.6|1062.4|1060.9|1063.1|1061.6|1062.2|1060.9|2
1650617780000|2022-04-22 08:56:20|1061|1060.4|1062|1060.5|1062|1060.5|1061|1060.4|2
1650617820000|2022-04-22 08:57:00|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1650617830000|2022-04-22 08:57:10|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1650617850000|2022-04-22 08:57:30|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|0
1650617870000|2022-04-22 08:57:50|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1650617880000|2022-04-22 08:58:00|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1650617900000|2022-04-22 08:58:20|1062.1|1060.6|1062.4|1060.9|1062.4|1060.9|1062.1|1060.6|2
1650617920000|2022-04-22 08:58:40|1062.6|1061.1|1062.6|1061.1|1062.6|1061.4|1062.4|1061.1|0
1650617930000|2022-04-22 08:58:50|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1650617940000|2022-04-22 08:59:00|1061.9|1061.3|1061.6|1061|1062|1061.3|1061.4|1060.5|2
1650617950000|2022-04-22 08:59:10|1061.2|1060.6|1061.8|1060.8|1061.8|1060.8|1061.2|1060.4|1
1650617960000|2022-04-22 08:59:20|1061.7|1061.1|1062|1061|1062.1|1061.1|1061.6|1060.5|0
1650617970000|2022-04-22 08:59:30|1062.3|1060.8|1061.6|1060.6|1062.3|1061|1061.6|1060.6|3
1650617980000|2022-04-22 08:59:40|1061.9|1060.4|1061.8|1060.8|1061.9|1060.8|1061.8|1060.4|0
1650617990000|2022-04-22 08:59:50|1062|1060.5|1062|1061|1062.3|1061|1062|1060.5|0
1650618000000|2022-04-22 09:00:00|1061.8|1060.8|1061.4|1060.8|1062.3|1061|1061.4|1060.4|0
1650618010000|2022-04-22 09:00:10|1062.3|1060.9|1061.4|1060.8|1062.4|1061.1|1061.4|1060.8|3
1650618030000|2022-04-22 09:00:30|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|8
1650618050000|2022-04-22 09:00:50|1061.6||1061.6||1061.6||1061.6||0
1650618060000|2022-04-22 09:01:00|1061.5|1060.5|1061.4|1060.4|1061.6|1060.5|1061.4|1060.1|0
1650618070000|2022-04-22 09:01:10|1061.5|1060.5|1062.4|1060.9|1062.4|1060.9|1061.5|1060.5|4
1650618090000|2022-04-22 09:01:30|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1650618100000|2022-04-22 09:01:40|1062.4|1061.4|1063|1061.5|1063|1061.5|1062.4|1061.4|0
1650618110000|2022-04-22 09:01:50|1063.1|1061.6|1063|1061.5|1063.1|1061.6|1063|1061.5|0
1650618120000|2022-04-22 09:02:00|1063.1|1061.6|1063.1|1061.6|1063.1|1061.9|1062.9|1061.6|0
1650618130000|2022-04-22 09:02:10|1062.9|1061.9|1063.7|1062.7|1063.8|1062.7|1062.7|1061.9|0
1650618160000|2022-04-22 09:02:40|1063.4|1062.8|1063.5|1062.5|1063.6|1062.8|1063.4|1062.5|1
1650618180000|2022-04-22 09:03:00|1062.9|1062.3|1063|1061.5|1063.5|1062.3|1062.8|1061.5|0
1650618230000|2022-04-22 09:03:50|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1650618260000|2022-04-22 09:04:20|1062.8|1061.8|1062.6|1062|1062.8|1062|1062.6|1061.8|0
1650618270000|2022-04-22 09:04:30|1062.8|1061.8|1062.6|1061.6|1062.8|1062|1062.6|1061.6|0
1650618300000|2022-04-22 09:05:00|1062.5|1061.5|1062.2|1061.6|1062.5|1061.6|1062.2|1061.5|1
1650618320000|2022-04-22 09:05:20|1061.9|1060.9|1062|1060.5|1062|1060.9|1061.9|1060.5|0
1650618330000|2022-04-22 09:05:30|1061.9|1060.4|1061.6|1060.6|1061.9|1060.6|1061.6|1060.4|0
1650618340000|2022-04-22 09:05:40|1061.9|1060.4|1061.8|1060.8|1061.9|1061|1061.6|1060.4|0
1650618350000|2022-04-22 09:05:50|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|0
1650618370000|2022-04-22 09:06:10|1061.7|1061.1|1061.8|1060.8|1061.8|1061.1|1061.6|1060.8|0
1650618380000|2022-04-22 09:06:20|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1650618400000|2022-04-22 09:06:40|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1650618410000|2022-04-22 09:06:50|1061.6|1060.6|1061.6|1061|1061.9|1061|1061.6|1060.4|0
1650618420000|2022-04-22 09:07:00|1061.7|1061.1|1061.6|1060.1|1062|1061.2|1060.7|1060.1|1
1650618470000|2022-04-22 09:07:50|1060.9|1060.3|1060.8|1060.2|1061|1060.3|1060.7|1060|3
1650618480000|2022-04-22 09:08:00|1061|1060|1061.3|1060.7|1061.3|1060.7|1060.8|1059.8|1
1650618490000|2022-04-22 09:08:10|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1650618510000|2022-04-22 09:08:30|1062.4|1060.9|1062.2|1061.2|1062.4|1061.2|1062.2|1060.9|0
1650618520000|2022-04-22 09:08:40|1062.4|1060.9|1062.5|1061|1062.5|1061|1062.4|1060.9|0
1650618600000|2022-04-22 09:10:00|1062||1062||1062||1062||0
1650618610000|2022-04-22 09:10:10|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1650618650000|2022-04-22 09:10:50|1062.2|1061.2|1062.9|1061.4|1062.9|1061.6|1062.2|1061.2|0
1650618660000|2022-04-22 09:11:00|1062.5|1061.5|1063.5|1062|1063.5|1062|1062.3|1061.3|1
1650618670000|2022-04-22 09:11:10|1063.6|1062.1|1063.5|1062|1063.6|1062.1|1063.5|1062|0
1650618680000|2022-04-22 09:11:20|1064|1062.5|1064.5|1063|1064.5|1063.2|1064|1062.5|0
1650618690000|2022-04-22 09:11:30|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1650618730000|2022-04-22 09:12:10|1064.7|1063.2|1065|1063.5|1065.3|1063.8|1064.7|1063.2|0
1650618740000|2022-04-22 09:12:20|1064.9|1063.4|1064.9|1063.9|1065.3|1064.2|1064.6|1063.4|0
1650618750000|2022-04-22 09:12:30|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1650618760000|2022-04-22 09:12:40|1064.4|1063.1|1064.1|1063.5|1064.6|1063.5|1064.1|1063.1|0
1650618770000|2022-04-22 09:12:50|1064.3|1063.3|1064.6|1063.1|1064.6|1063.3|1064.3|1063.1|3
1650618780000|2022-04-22 09:13:00|1064.8|1063.3|1064.8|1063.3|1065.6|1064.1|1064.6|1063.1|5
1650618790000|2022-04-22 09:13:10|1064.6|1063.1|1063.5|1062|1064.6|1063.5|1063.5|1062|1
1650618800000|2022-04-22 09:13:20|1063.6|1062.1|1063.9|1062.4|1063.9|1062.4|1063.6|1062.1|0
1650618810000|2022-04-22 09:13:30|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|2
1650618820000|2022-04-22 09:13:40|1063.4|1062.4|1063.3|1062.3|1063.4|1062.4|1063.3|1062.3|2
1650618830000|2022-04-22 09:13:50|1063.1|1062.5|1063.5|1062|1063.5|1062.5|1062.9|1062|0
1650618840000|2022-04-22 09:14:00|1063.6|1062.1|1063.8|1062.3|1063.8|1062.3|1063.6|1062.1|0
1650618850000|2022-04-22 09:14:10|1063.9|1062.4|1063.8|1062.8|1063.9|1062.8|1063.8|1062.4|0
1650618860000|2022-04-22 09:14:20|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|1
1650618870000|2022-04-22 09:14:30|1064.1|1062.6|1064.7|1063.2|1064.7|1063.2|1064|1062.5|3
1650618880000|2022-04-22 09:14:40|1064.6|1063.1|1064|1063|1064.6|1063.1|1064|1062.8|1
1650618890000|2022-04-22 09:14:50|1064.2|1062.7|1064|1062.5|1064.2|1062.7|1064|1062.5|0
1650618900000|2022-04-22 09:15:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1650618940000|2022-04-22 09:15:40|1063.3|1062.7|1063.8|1062.3|1063.8|1062.8|1063.3|1062.3|0
1650618960000|2022-04-22 09:16:00|1062.8|1061.8|1062.4|1061.4|1062.8|1061.8|1062.4|1061.3|0
1650619000000|2022-04-22 09:16:40|1063.6|1062.1|1063.2|1062.6|1063.6|1062.6|1063.2|1062.1|0
1650619010000|2022-04-22 09:16:50|1063.4|1062.4|1063.7|1063.1|1063.8|1063.2|1063.4|1062.4|0
1650619030000|2022-04-22 09:17:10|1063.8|1063.2|1064.2|1063.2|1064.6|1063.2|1063.8|1063|0
1650619040000|2022-04-22 09:17:20|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.4|1062.8|0
1650619060000|2022-04-22 09:17:40|1063.9|1062.9|1063.8|1062.8|1063.9|1062.9|1063.8|1062.8|0
1650619070000|2022-04-22 09:17:50|1063.4||1063.4||1063.4||1063.4||0
1650619080000|2022-04-22 09:18:00|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|0
1650619090000|2022-04-22 09:18:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1650619100000|2022-04-22 09:18:20|1064.5|1063|1064.8|1063.3|1064.8|1063.3|1064.5|1063|0
1650619110000|2022-04-22 09:18:30|1065|1063.5|1065|1063.5|1065.1|1063.6|1065|1063.5|0
1650619130000|2022-04-22 09:18:50|1064.5|1063|1064.3|1062.8|1064.5|1063|1064.3|1062.8|1
1650619190000|2022-04-22 09:19:50|1063.9|1062.9|1063.8|1062.8|1063.9|1062.9|1063.8|1062.8|0
1650619200000|2022-04-22 09:20:00|1063.4|1062.9|1063.8|1062.8|1063.9|1062.9|1063.4|1062.8|0
1650619250000|2022-04-22 09:20:50|1063.6|1063|1064.7|1063.7|1064.7|1063.7|1063.6|1063|1
1650619260000|2022-04-22 09:21:00|1065.1|1063.6|1064.8|1063.8|1065.1|1063.8|1064.8|1063.6|0
1650619270000|2022-04-22 09:21:10|1065|1063.5|1065.1|1063.6|1065.1|1063.6|1065|1063.5|0
1650619280000|2022-04-22 09:21:20|1064.9|1063.9|1065.2|1064.2|1065.5|1064.3|1064.9|1063.9|0
1650619290000|2022-04-22 09:21:30|1064.9|1063.4|1064.8|1063.8|1065.2|1063.8|1064.8|1063.4|1
1650619300000|2022-04-22 09:21:40|1064.6|1064|1065.5|1064|1065.5|1064|1064.6|1063.9|0
1650619310000|2022-04-22 09:21:50|1065.3|1064.3|1065.6|1064.1|1065.6|1064.3|1065.3|1064|0
1650619340000|2022-04-22 09:22:20|1064.6|1064|1065.4|1063.9|1065.4|1064.1|1064.6|1063.1|3
1650619380000|2022-04-22 09:23:00|1065.2|1064.2|1065.3|1064.3|1065.3|1064.3|1065.2|1064.2|0
1650619390000|2022-04-22 09:23:10|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|0
1650619400000|2022-04-22 09:23:20|1065.5|1064|1066|1064.5|1066|1064.5|1065.5|1064|17
1650619420000|2022-04-22 09:23:40|1066.1|1064.6|1066.5|1065|1066.5|1065|1066.1|1064.6|0
1650619430000|2022-04-22 09:23:50|1066.6|1065.1|1066.9|1065.4|1066.9|1065.7|1066.6|1065.1|0
1650619460000|2022-04-22 09:24:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1650619470000|2022-04-22 09:24:30|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650619480000|2022-04-22 09:24:40|1066.4|1065.4|1067|1065.5|1067.1|1065.6|1066.4|1065.2|0
1650619500000|2022-04-22 09:25:00|1066.8|1065.8|1067.1|1065.6|1067.1|1066.2|1066.6|1065.3|1
1650619510000|2022-04-22 09:25:10|1066.9|1065.9|1066.9|1065.9|1067.1|1065.9|1066.9|1065.6|0
1650619520000|2022-04-22 09:25:20|1067.4|1066.4|1068|1066.5|1068|1066.8|1067.4|1066.4|0
1650619540000|2022-04-22 09:25:40|1067.9|1066.4|1066.6|1065.6|1067.9|1066.6|1066.6|1065.6|2
1650619550000|2022-04-22 09:25:50|1066.9|1065.4|1066.9|1065.9|1066.9|1065.9|1066.9|1065.4|0
1650619560000|2022-04-22 09:26:00|1066.6|1065.6|1066.5|1065.5|1066.6|1065.6|1066.5|1065.5|0
1650619570000|2022-04-22 09:26:10|1066.8|1065.3|1066.5|1065.5|1066.8|1065.5|1066.5|1065.3|0
1650619580000|2022-04-22 09:26:20|1066.3|1065.7|1066.1|1065.5|1066.5|1065.7|1066.1|1065.4|0
1650619590000|2022-04-22 09:26:30|1065.9|1065.3|1066.4|1065.4|1066.4|1065.4|1065.9|1065.3|0
1650619600000|2022-04-22 09:26:40|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|0
1650619630000|2022-04-22 09:27:10|1067.3|1066.3|1067.4|1065.9|1067.5|1066.3|1067.3|1065.9|1
1650619640000|2022-04-22 09:27:20|1067.1|1066.1|1066.9|1065.9|1067.1|1066.1|1066.9|1065.9|0
1650619650000|2022-04-22 09:27:30|1067.1|1065.6|1066.9|1065.9|1067.1|1065.9|1066.9|1065.6|0
1650619660000|2022-04-22 09:27:40|1066.8|1065.8|1066.8|1065.8|1066.8|1066|1066.6|1065.8|0
1650619680000|2022-04-22 09:28:00|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|0
1650619700000|2022-04-22 09:28:20|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|0
1650619710000|2022-04-22 09:28:30|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1650619720000|2022-04-22 09:28:40|1066.9|1065.9|1067.1|1065.6|1067.1|1065.9|1066.9|1065.6|2
1650619730000|2022-04-22 09:28:50|1067|1065.5|1066.4|1064.9|1067|1065.5|1066.4|1064.9|0
1650619740000|2022-04-22 09:29:00|1066|1065|1066.5|1065|1066.5|1065.2|1065.8|1064.8|0
1650619760000|2022-04-22 09:29:20|1066.4|1064.9|1065.9|1064.9|1066.4|1065.2|1065.8|1064.6|0
1650619770000|2022-04-22 09:29:30|1066|1065|1066|1065|1066|1065|1066|1065|0
1650619780000|2022-04-22 09:29:40|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|0
1650619790000|2022-04-22 09:29:50|1066.1|1064.6|1066.1|1064.6|1066.1|1064.9|1065.9|1064.6|0
1650619800000|2022-04-22 09:30:00|1066.2|1064.7|1066.4|1064.9|1066.4|1064.9|1066.2|1064.7|0
1650619810000|2022-04-22 09:30:10|1066.3|1064.8|1066.4|1064.9|1066.4|1064.9|1066.3|1064.8|0
1650619840000|2022-04-22 09:30:40|1066.3|1064.8|1066.4|1064.9|1066.4|1064.9|1066.3|1064.8|0
1650619850000|2022-04-22 09:30:50|1066.3|1064.8|1065.4|1064.8|1066.4|1065.1|1065.4|1064.8|0
1650619860000|2022-04-22 09:31:00|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|1065.3|1064.3|0
1650619870000|2022-04-22 09:31:10|1065.5|1064|1065.4|1063.9|1065.5|1064|1065.4|1063.9|0
1650619880000|2022-04-22 09:31:20||1064.4||1064.4||1064.4||1064.4|0
1650619900000|2022-04-22 09:31:40|1065.2|1064.6|1065.4|1064.4|1065.4|1064.6|1065.2|1064.4|0
1650619910000|2022-04-22 09:31:50|1065.2|1064.6|1065.4|1064.4|1065.4|1064.6|1065.2|1064.4|0
1650619920000|2022-04-22 09:32:00|1065.2|1064.6|1065.4|1064.4|1065.4|1064.6|1065.2|1064.4|0
1650619940000|2022-04-22 09:32:20|1065.5|1064.5|1065.4|1064.4|1065.5|1064.7|1065.3|1064.4|0
1650620000000|2022-04-22 09:33:20|1065.5|1064.5|1066.4|1064.9|1066.4|1065.2|1065.5|1064.5|1
1650620020000|2022-04-22 09:33:40|1066.1|1065.1|1066|1065|1066.1|1065.1|1066|1065|0
1650620030000|2022-04-22 09:33:50|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1650620070000|2022-04-22 09:34:30|1066|1065|1066|1065|1066|1065|1066|1065|0
1650620090000|2022-04-22 09:34:50|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1650620140000|2022-04-22 09:35:40|1066|1065|1065.4|1064.4|1066|1065.3|1065.4|1064.4|0
1650620150000|2022-04-22 09:35:50|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1650620160000|2022-04-22 09:36:00|1065.6|1064.1|1065.9|1064.4|1065.9|1064.4|1065.6|1064.1|0
1650620170000|2022-04-22 09:36:10|1066.5|1065|1066.5|1065|1066.6|1065.1|1066.5|1065|4
1650620200000|2022-04-22 09:36:40|1066.7|1066.1|1066.9|1065.4|1067|1066.1|1066.7|1065.4|0
1650620210000|2022-04-22 09:36:50|1067|1065.5|1067.3|1065.8|1067.3|1065.9|1066.9|1065.5|0
1650620220000|2022-04-22 09:37:00|1067.1|1065.6|1067|1065.5|1067.1|1065.6|1067|1065.5|0
1650620240000|2022-04-22 09:37:20|1066|1065.4|1066.6|1065.1|1066.7|1065.7|1066|1065.1|3
1650620250000|2022-04-22 09:37:30|1066.4|1065.4|1066.4|1064.9|1066.4|1065.4|1066.4|1064.9|0
1650620270000|2022-04-22 09:37:50|1066.5|1065|1066|1065|1066.6|1065.1|1066|1065|0
1650620290000|2022-04-22 09:38:10|1066.3|1064.8|1066.4|1064.9|1066.4|1064.9|1066.3|1064.8|0
1650620320000|2022-04-22 09:38:40|1066.1|1065.1|1065.8|1064.8|1066.1|1065.3|1065.7|1064.8|0
1650620330000|2022-04-22 09:38:50|1065.9|1064.9|1066.1|1064.6|1066.1|1064.9|1065.9|1064.6|0
1650620350000|2022-04-22 09:39:10|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|0
1650620390000|2022-04-22 09:39:50|1066.1|1064.6|1066.2|1064.7|1066.2|1064.9|1065.9|1064.6|0
1650620400000|2022-04-22 09:40:00|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1650620410000|2022-04-22 09:40:10|1065.8|1065.2|1066.3|1064.8|1066.3|1065.2|1065.8|1064.8|0
1650620460000|2022-04-22 09:41:00|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650620530000|2022-04-22 09:42:10|1066.3|1064.8|1066.1|1064.6|1066.3|1064.8|1066.1|1064.6|0
1650620560000|2022-04-22 09:42:40|1065.9|1064.9|1066.4|1064.9|1066.4|1064.9|1065.9|1064.9|0
1650620570000|2022-04-22 09:42:50|1065.5|1064.8|1066.3|1064.8|1066.3|1064.8|1065.5|1064.8|0
1650620590000|2022-04-22 09:43:10|1066|1065|1066.5|1065|1066.6|1065.1|1066|1064.8|0
1650620620000|2022-04-22 09:43:40|1066.8|1065.3|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|0
1650620630000|2022-04-22 09:43:50|1067.5|1066|1067.6|1066.6|1067.8|1066.6|1067.5|1066|0
1650620640000|2022-04-22 09:44:00|1067.9|1066.9|1068.4|1066.9|1068.4|1066.9|1067.9|1066.8|0
1650620650000|2022-04-22 09:44:10|1068.3|1066.8|1068.4|1066.9|1068.4|1066.9|1068.3|1066.8|0
1650620740000|2022-04-22 09:45:40|1068|1067.4|1067.9|1066.4|1068.1|1067.4|1067.9|1066.4|0
1650620790000|2022-04-22 09:46:30|1067.8|1066.3|1067.3|1066.3|1067.8|1066.3|1067.3|1066.3|0
1650620810000|2022-04-22 09:46:50|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1650620840000|2022-04-22 09:47:20|1067.1|1066.5|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|0
1650620850000|2022-04-22 09:47:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1650620860000|2022-04-22 09:47:40|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|0
1650620870000|2022-04-22 09:47:50|1066.3|1065.7|1066.5|1065.5|1066.5|1065.7|1066.3|1065.5|1
1650620880000|2022-04-22 09:48:00|1066.3|1065.7|1066.5|1065.5|1066.5|1065.7|1066.3|1065.5|0
1650620900000|2022-04-22 09:48:20|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|0
1650620910000|2022-04-22 09:48:30|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650620920000|2022-04-22 09:48:40|1066.1|1065.5|1067|1065.5|1067|1065.5|1066.1|1065.5|1
1650620930000|2022-04-22 09:48:50|1066.9|1065.4|1066.5|1065|1066.9|1065.4|1066.5|1065|0
1650620960000|2022-04-22 09:49:20|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|0
1650620990000|2022-04-22 09:49:50|1066.4|1065.4|1065.8|1064.8|1066.4|1065.4|1065.8|1064.3|0
1650621000000|2022-04-22 09:50:00|1065.7|1065.1|1066.5|1065|1066.5|1065.1|1065.7|1064.9|0
1650621080000|2022-04-22 09:51:20|1066.6|1065.1|1066.6|1065.1|1066.8|1065.3|1066.6|1065.1|0
1650621090000|2022-04-22 09:51:30|1066.3|1065.3|1066.4|1064.9|1066.5|1065.3|1066.3|1064.9|0
1650621100000|2022-04-22 09:51:40|1066|1065.4|1067|1065.5|1067|1065.5|1066|1065.4|0
1650621110000|2022-04-22 09:51:50|1066.9|1065.4|1066.7|1065.2|1066.9|1065.4|1066.7|1065.2|0
1650621130000|2022-04-22 09:52:10|1066.6|1065.1|1066.5|1065|1066.7|1065.2|1066.5|1065|0
1650621190000|2022-04-22 09:53:10|1066.8|1065.3|1066.6|1065.1|1066.8|1065.3|1066.6|1065.1|0
1650621220000|2022-04-22 09:53:40|1066.4|1065.4|1066.3|1065.3|1066.4|1065.4|1066.3|1065.3|0
1650621230000|2022-04-22 09:53:50|1066.4|1065.4|1066.6|1065.1|1066.6|1065.4|1066.4|1065.1|0
1650621240000|2022-04-22 09:54:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|0
1650621250000|2022-04-22 09:54:10|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|0
1650621260000|2022-04-22 09:54:20|1066.5|1065|1066.6|1065.1|1066.6|1065.1|1066.5|1065|0
1650621280000|2022-04-22 09:54:40|1065.3|1064.3|1065.9|1064.4|1065.9|1064.4|1065.3|1064.3|1
1650621310000|2022-04-22 09:55:10|1065.4||1065.4||1065.4||1065.4||0
1650621340000|2022-04-22 09:55:40|1065.6|1064.1|1064.5|1063|1065.6|1064.4|1064.5|1063|3
1650621370000|2022-04-22 09:56:10|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|0
1650621380000|2022-04-22 09:56:20|1064.4|1062.9|1064.5|1063|1064.6|1063.1|1064.4|1062.9|0
1650621420000|2022-04-22 09:57:00|1064.4|1062.9|1063.7|1063.1|1064.4|1063.1|1063.6|1062.6|6
1650621460000|2022-04-22 09:57:40|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|4
1650621510000|2022-04-22 09:58:30|1064.6|1063.1|1064|1063|1064.6|1063.5|1063.9|1062.9|2
1650621530000|2022-04-22 09:58:50|1063.8|1062.8|1063.6|1063|1063.8|1063|1063.4|1062.8|0
1650621550000|2022-04-22 09:59:10|1063.4|1062.8|1063.4|1062.4|1063.7|1062.8|1063.4|1062.1|14
1650621560000|2022-04-22 09:59:20|1063.5|1062.5|1063.8|1062.3|1063.8|1062.5|1063.5|1062.3|0
1650621570000|2022-04-22 09:59:30|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1650621580000|2022-04-22 09:59:40|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1650621600000|2022-04-22 10:00:00|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|0
1650621610000|2022-04-22 10:00:10|1063|1062|1063.1|1062.1|1063.6|1062.6|1062.7|1062|0
1650621640000|2022-04-22 10:00:40|1063.2|1062.2|1063.3|1062.3|1063.3|1062.3|1063.2|1062.2|0
1650621650000|2022-04-22 10:00:50|1063.9|1062.4|1063.9|1062.4|1064|1062.5|1063.9|1062.4|0
1650621730000|2022-04-22 10:02:10|1063.5|1062.9|1063.8|1062.3|1063.8|1062.9|1063.5|1062.2|1
1650621780000|2022-04-22 10:03:00|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1650621790000|2022-04-22 10:03:10|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1650621830000|2022-04-22 10:03:50|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|0
1650621840000|2022-04-22 10:04:00|1064|1063|1064|1063|1064|1063|1064|1063|0
1650621870000|2022-04-22 10:04:30|1063.9|1062.9|1063.5|1062|1063.9|1062.9|1063.5|1062|0
1650621890000|2022-04-22 10:04:50|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1650621900000|2022-04-22 10:05:00|1063.8|1062.8|1064.3|1062.8|1064.3|1063|1063.8|1062.8|2
1650621910000|2022-04-22 10:05:10|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|0
1650621930000|2022-04-22 10:05:30|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1650621940000|2022-04-22 10:05:40|1064.5|1063.5|1063.8|1062.3|1064.5|1063.5|1063.8|1062.3|0
1650621960000|2022-04-22 10:06:00|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1650622010000|2022-04-22 10:06:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1650622040000|2022-04-22 10:07:20|1063.9|1062.4|1064|1062.5|1064|1062.5|1063.9|1062.4|0
1650622060000|2022-04-22 10:07:40|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1650622130000|2022-04-22 10:08:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1650622230000|2022-04-22 10:10:30|||||||||1
1650622270000|2022-04-22 10:11:10|1063.8|1062.8|1062.9|1061.4|1063.8|1062.8|1062.7|1061.4|0
1650622280000|2022-04-22 10:11:20|1063.1|1061.9|1063.2|1061.7|1063.2|1061.9|1063.1|1061.6|0
1650622290000|2022-04-22 10:11:30|1062.2|1061.6|1062.9|1061.4|1062.9|1061.6|1062.2|1061.4|1
1650622310000|2022-04-22 10:11:50|1062.8|1061.8|1062.9|1061.4|1063|1061.8|1062.8|1061.4|0
1650622320000|2022-04-22 10:12:00|1062.8|1061.8|1062.9|1061.9|1062.9|1061.9|1062.8|1061.8|0
1650622330000|2022-04-22 10:12:10|1063|1062|1063|1062|1063|1062|1063|1062|0
1650622360000|2022-04-22 10:12:40|1062.9|1061.4|1062.7|1061.2|1062.9|1061.4|1062.7|1061.2|0
1650622370000|2022-04-22 10:12:50|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1650622380000|2022-04-22 10:13:00|1062.7|1061.2|1062.8|1061.3|1062.8|1061.3|1062.7|1061.2|0
1650622390000|2022-04-22 10:13:10|1062.7|1061.2|1062.8|1061.3|1062.8|1061.3|1062.7|1061.2|0
1650622440000|2022-04-22 10:14:00|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|0
1650622450000|2022-04-22 10:14:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1650622550000|2022-04-22 10:15:50|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|0
1650622560000|2022-04-22 10:16:00|1063.2|1061.7|1063.1|1062.5|1063.2|1062.5|1062.9|1061.7|0
1650622590000|2022-04-22 10:16:30|1063.2|1062.6|1064.2|1062.7|1064.2|1062.7|1063.2|1062.5|0
1650622620000|2022-04-22 10:17:00|1064.4|1062.9|1064.2|1063.2|1064.4|1063.2|1064|1062.9|17
1650622680000|2022-04-22 10:18:00|1064.7||1064.7||1064.7||1064.7||0
1650622710000|2022-04-22 10:18:30|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|0
1650622730000|2022-04-22 10:18:50|1065.4|1064.4|1065.2|1063.7|1065.4|1064.4|1064.7|1063.2|1
1650622740000|2022-04-22 10:19:00|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1650622750000|2022-04-22 10:19:10|1065.4|1064.4|1065.3|1063.8|1065.4|1064.6|1064.9|1063.5|4
1650622910000|2022-04-22 10:21:50|1065.4|1064.3|1065.9|1064.4|1065.9|1064.4|1065.4|1064.3|0
1650622930000|2022-04-22 10:22:10|1065.7|1064.7|1065.8|1064.3|1065.8|1064.7|1065.7|1064.3|0
1650622940000|2022-04-22 10:22:20|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|0
1650622990000|2022-04-22 10:23:10|1065.3|1064.3|1064.9|1063.9|1065.3|1064.3|1064.9|1063.9|1
1650623000000|2022-04-22 10:23:20|1065|1063.5|1065.2|1063.7|1065.2|1063.7|1064.9|1063.4|0
1650623030000|2022-04-22 10:23:50|1064.9|1063.9|1065|1064|1065|1064|1064.9|1063.9|0
1650623050000|2022-04-22 10:24:10|1064.9|1063.9|1064.9|1063.4|1065.2|1063.9|1064.9|1063.4|0
1650623080000|2022-04-22 10:24:40|1064.7|1063.7|1064.8|1063.8|1064.8|1063.8|1064.7|1063.7|0
1650623090000|2022-04-22 10:24:50|1064.9|1063.4|1064.5|1063.5|1064.9|1063.5|1064.5|1063.4|0
1650623110000|2022-04-22 10:25:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1650623120000|2022-04-22 10:25:20|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1650623170000|2022-04-22 10:26:10|1064.8|1063.3|1064.9|1063.4|1064.9|1063.4|1064.8|1063.3|0
1650623190000|2022-04-22 10:26:30|1064.8|1063.3|1063.3|1062.7|1064.8|1063.3|1063.3|1062.5|1
1650623200000|2022-04-22 10:26:40|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063|1062.4|0
1650623210000|2022-04-22 10:26:50|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|3
1650623230000|2022-04-22 10:27:10|1063.7|1063.1|1063.9|1062.4|1063.9|1063.1|1063.6|1062.4|0
1650623240000|2022-04-22 10:27:20|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|0
1650623250000|2022-04-22 10:27:30|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1650623270000|2022-04-22 10:27:50|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1650623290000|2022-04-22 10:28:10|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1650623300000|2022-04-22 10:28:20|1063.1|1062.1|1063.7|1062.7|1063.7|1062.7|1063.1|1062.1|4
1650623310000|2022-04-22 10:28:30|1063.5|1062.9|1064.2|1063.2|1064.5|1063.2|1063.5|1062.8|15
1650623320000|2022-04-22 10:28:40|1064.1|1063.5|1064.4|1063.4|1064.4|1063.5|1064.1|1063.4|1
1650623340000|2022-04-22 10:29:00|1064.2|1063.6|1065.3|1063.8|1065.4|1064.2|1064.2|1063.5|8
1650623350000|2022-04-22 10:29:10|1065.2|1063.7|1064.2|1062.7|1065.2|1063.7|1064.2|1062.7|2
1650623410000|2022-04-22 10:30:10|1064.1|1062.6|1064.1|1062.6|1064.2|1062.7|1064.1|1062.6|0
1650623420000|2022-04-22 10:30:20|1064.2|1062.7|1064.1|1062.6|1064.2|1062.7|1064.1|1062.6|0
1650623430000|2022-04-22 10:30:30|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|0
1650623500000|2022-04-22 10:31:40|1064.3|1062.8|1064.2|1063.6|1064.3|1063.6|1064.1|1062.8|0
1650623510000|2022-04-22 10:31:50|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|0
1650623620000|2022-04-22 10:33:40|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1650623700000|2022-04-22 10:35:00|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1650623710000|2022-04-22 10:35:10|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1650623720000|2022-04-22 10:35:20|1064.4|1062.9|1064.3|1062.8|1064.4|1063|1064|1062.8|5
1650623730000|2022-04-22 10:35:30|1064|1063|1064.4|1062.9|1064.4|1063.1|1064|1062.8|0
1650623740000|2022-04-22 10:35:40|1064.2|1063.2|1064.2|1063.2|1064.4|1063.2|1064.2|1062.9|0
1650623770000|2022-04-22 10:36:10|1063.7|1062.7|1064.3|1062.8|1064.3|1062.8|1063.7|1062.7|0
1650623800000|2022-04-22 10:36:40|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1650623820000|2022-04-22 10:37:00|1064.1|1062.6|1063.9|1062.4|1064.1|1062.6|1063.9|1062.4|0
1650623830000|2022-04-22 10:37:10|1063.6|1062.6|1063.2|1061.7|1063.6|1062.6|1063.2|1061.7|0
1650623860000|2022-04-22 10:37:40|1063.4|1062.2|1063.5|1062|1063.5|1062.2|1063.4|1061.9|0
1650623870000|2022-04-22 10:37:50||1062.5||1062.5||1062.5||1062.5|0
1650623880000|2022-04-22 10:38:00|1063.4|1062.4|1064.2|1062.7|1064.2|1062.7|1063.2|1062.4|2
1650623950000|2022-04-22 10:39:10|1064.3|1062.8|1064.7|1063.7|1064.9|1063.7|1064.2|1062.8|0
1650623960000|2022-04-22 10:39:20|1065.2|1063.8|1065|1064|1065.3|1064|1065|1063.8|0
1650623970000|2022-04-22 10:39:30|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|1065.2|1064.2|0
1650623990000|2022-04-22 10:39:50|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1650624000000|2022-04-22 10:40:00||1064.3||1064.3||1064.3||1064.3|0
1650624050000|2022-04-22 10:40:50|1065.1|1064.5|1065.5|1064.5|1065.9|1064.5|1065.1|1064.3|1
1650624060000|2022-04-22 10:41:00|1065.7|1064.7|1065.7|1065.1|1065.8|1065.1|1065.7|1064.7|2
1650624070000|2022-04-22 10:41:10|1065.8|1064.8|1065.7|1064.7|1065.8|1064.8|1065.7|1064.7|0
1650624080000|2022-04-22 10:41:20|1065.8|1064.8|1065.3|1064.7|1065.8|1065|1065.3|1064.7|0
1650624090000|2022-04-22 10:41:30|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|0
1650624100000|2022-04-22 10:41:40|1065.7|1065.1|1066.6|1066|1066.9|1066|1065.7|1065.1|2
1650624110000|2022-04-22 10:41:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|3
1650624120000|2022-04-22 10:42:00|1066.3|1065.5|1066.7|1065.7|1066.7|1065.7|1066.3|1065.5|0
1650624130000|2022-04-22 10:42:10|1066.9|1065.4|1066.4|1065.4|1067|1066|1066.4|1065.4|0
1650624160000|2022-04-22 10:42:40|1066.2|1065.6|1066.9|1065.9|1066.9|1065.9|1066.2|1065.6|0
1650624170000|2022-04-22 10:42:50|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1650624200000|2022-04-22 10:43:20|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650624210000|2022-04-22 10:43:30|1065.9|1064.9|1066.3|1064.8|1066.3|1064.9|1065.9|1064.7|0
1650624220000|2022-04-22 10:43:40|1067|1066.4|1068.1|1067.5|1068.1|1067.5|1067|1066.3|10
1650624230000|2022-04-22 10:43:50|1068.3|1067.3|1068.2|1066.7|1068.9|1067.7|1067.9|1066.7|2
1650624240000|2022-04-22 10:44:00|1067.9|1066.4|1067.7|1066.2|1067.9|1066.5|1067.5|1066.2|1
1650624250000|2022-04-22 10:44:10|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1650624260000|2022-04-22 10:44:20|1067.7|1066.7|1067.9|1066.4|1067.9|1066.7|1067.7|1066.4|0
1650624270000|2022-04-22 10:44:30|1067.7|1066.7|1067.8|1066.8|1068.3|1066.8|1067.7|1066.4|0
1650624290000|2022-04-22 10:44:50|1067.6|1066.6|1067|1066|1067.9|1066.6|1067|1066|3
1650624300000|2022-04-22 10:45:00|1067.2|1066.2|1067.1|1066.5|1067.2|1066.5|1067.1|1066.2|0
1650624310000|2022-04-22 10:45:10|1067.3|1066.3|1067.1|1066.5|1067.3|1066.5|1067.1|1066.3|0
1650624320000|2022-04-22 10:45:20|1067.4|1066.1|1066.4|1065.4|1067.4|1066.3|1066.4|1065|1
1650624330000|2022-04-22 10:45:30|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|0
1650624350000|2022-04-22 10:45:50|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1650624360000|2022-04-22 10:46:00|1066.4|1064.9|1066.2|1065.2|1066.4|1065.2|1066.2|1064.9|0
1650624370000|2022-04-22 10:46:10|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1650624380000|2022-04-22 10:46:20|1066.2|1065.2|1066.2|1065.2|1066.4|1065.2|1066.2|1064.9|0
1650624400000|2022-04-22 10:46:40|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|1066.3|1065.3|0
1650624420000|2022-04-22 10:47:00|1066.2|1065.2|1066.4|1065.4|1066.5|1065.9|1066|1065.2|0
1650624450000|2022-04-22 10:47:30|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1650624460000|2022-04-22 10:47:40|1066.3|1065.3|1066.5|1065.5|1066.5|1065.5|1066.3|1065.3|0
1650624480000|2022-04-22 10:48:00|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|0
1650624490000|2022-04-22 10:48:10|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.4|1065.4|0
1650624510000|2022-04-22 10:48:30||1065||1065||1065||1065|0
1650624520000|2022-04-22 10:48:40|1066.3|1065.3|1066.7|1065.2|1066.7|1065.4|1066.3|1065|0
1650624530000|2022-04-22 10:48:50|1066.3|1065.3|1066.5|1065|1066.5|1065.3|1066.3|1065|0
1650624540000|2022-04-22 10:49:00|1066.3|1065.3|1066.5|1065|1066.5|1065.3|1066.3|1065|0
1650624550000|2022-04-22 10:49:10|1066.3|1065.3|1066.5|1065.5|1066.7|1065.5|1066.3|1065.2|0
1650624560000|2022-04-22 10:49:20|1066.9|1065.4|1066.9|1065.4|1066.9|1065.7|1066.7|1065.4|0
1650624580000|2022-04-22 10:49:40|1066.6|1065.6|1066.7|1065.2|1066.9|1065.6|1066.6|1065.2|0
1650624600000|2022-04-22 10:50:00|1066.5|1065|1066.4|1065.4|1066.5|1065.4|1066.4|1065|0
1650624610000|2022-04-22 10:50:10|1066.7|1065.2|1066.4|1065.4|1066.7|1065.4|1066.3|1065|0
1650624620000|2022-04-22 10:50:20|1066.7|1065.2|1066.5|1065|1066.7|1065.2|1066.5|1065|0
1650624630000|2022-04-22 10:50:30|1066.3|1065.3|1066.7|1065.2|1066.7|1065.4|1066.3|1065.2|0
1650624640000|2022-04-22 10:50:40|1066.3|1065.3|1066.4|1065.4|1066.4|1065.4|1066.3|1065.3|0
1650624650000|2022-04-22 10:50:50|1066.7|1065.2|1066.7|1065.2|1066.7|1065.3|1066.3|1065.2|0
1650624660000|2022-04-22 10:51:00|1066.5|1065|1066.4|1065.4|1066.5|1065.4|1066.3|1065|0
1650624680000|2022-04-22 10:51:20|1066.7|1065.2|1065.8|1065.2|1066.7|1065.2|1065.8|1065.2|1
1650624710000|2022-04-22 10:51:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1650624730000|2022-04-22 10:52:10|1066.3|1065.3|1066.1|1065.5|1066.3|1065.5|1066.1|1065.3|0
1650624740000|2022-04-22 10:52:20|1066.3|1065.3|1066.1|1065.5|1066.3|1065.5|1066.1|1065.3|0
1650624750000|2022-04-22 10:52:30|1066.3|1065.3|1066.1|1065.5|1066.3|1065.5|1066.1|1065.3|0
1650624760000|2022-04-22 10:52:40|1066.3|1065.3|1066.1|1065.5|1066.3|1065.5|1066.1|1065.3|0
1650624770000|2022-04-22 10:52:50|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|0
1650624780000|2022-04-22 10:53:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1650624790000|2022-04-22 10:53:10|1066.3|1065.7|1067.5|1066.5|1067.5|1066.7|1066.3|1065.7|0
1650624800000|2022-04-22 10:53:20|1067.4|1066.4|1067.5|1066.5|1067.5|1066.5|1067.4|1066.4|0
1650624840000|2022-04-22 10:54:00|1067.8|1067.2|1070.3|1068.8|1070.4|1068.9|1067.8|1066.9|3
1650624850000|2022-04-22 10:54:10|1070.2|1069.2|1070.3|1069.3|1070.3|1069.3|1070.2|1069.2|0
1650624870000|2022-04-22 10:54:30|1070.5|1069.5|1070.7|1069.2|1071|1069.5|1070.3|1068.9|0
1650624890000|2022-04-22 10:54:50|1070.4|1069.4|1070.7|1069.2|1070.7|1069.4|1070.4|1069.2|0
1650624900000|2022-04-22 10:55:00|1070.4|1069.4|1070.7|1069.2|1070.7|1069.4|1070.4|1069.2|0
1650624910000|2022-04-22 10:55:10|1070.4|1069.4|1070.5|1069.5|1070.7|1069.5|1070.4|1069.2|0
1650624920000|2022-04-22 10:55:20|1070.3|1069.7|1070.5|1069.5|1070.5|1069.7|1070.3|1069.5|2
1650624930000|2022-04-22 10:55:30|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1650624940000|2022-04-22 10:55:40|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1650624950000|2022-04-22 10:55:50|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1650624970000|2022-04-22 10:56:10|1069.8|1069.2|1069.7|1068.2|1069.8|1069.2|1068.9|1067.5|1
1650624980000|2022-04-22 10:56:20|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1650625010000|2022-04-22 10:56:50|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1650625020000|2022-04-22 10:57:00|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1650625050000|2022-04-22 10:57:30|1069.3|1068.7|1069.5|1068.5|1069.5|1068.7|1069.3|1068.5|0
1650625060000|2022-04-22 10:57:40|1069.7|1068.2|1069.2|1067.7|1069.7|1068.3|1069.2|1067.7|0
1650625090000|2022-04-22 10:58:10|1069|1068.4|1071.2|1069.7|1071.2|1069.7|1069|1068.4|1
1650625100000|2022-04-22 10:58:20|1071.4|1069.9|1070.8|1069.3|1071.8|1070.3|1070.8|1069.3|0
1650625110000|2022-04-22 10:58:30|1070.5|1069.5|1070.4|1069.4|1070.5|1069.5|1070.3|1068.8|0
1650625120000|2022-04-22 10:58:40|1070.2|1069.6|1070.8|1069.8|1070.8|1069.8|1070.2|1069.6|1
1650625130000|2022-04-22 10:58:50|1070.7|1069.7|1070.6|1069.6|1070.9|1069.7|1070.1|1069.4|1
1650625160000|2022-04-22 10:59:20|1070.8|1069.3|1070.5|1069.5|1070.8|1069.5|1070.3|1068.9|0
1650625170000|2022-04-22 10:59:30|1070.3|1069.7|1070.3|1069.7|1070.5|1069.7|1070.3|1069.5|0
1650625180000|2022-04-22 10:59:40|1070.5|1069.5|1072.3|1070.8|1072.3|1070.8|1070.3|1069.5|1
1650625190000|2022-04-22 10:59:50|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1650625200000|2022-04-22 11:00:00|1071.6|1071|1072|1070.5|1072.1|1071.1|1071.6|1070.5|2
1650625220000|2022-04-22 11:00:20|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|0
1650625230000|2022-04-22 11:00:30|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|0
1650625240000|2022-04-22 11:00:40|1071.9|1070.9|1071.7|1070.2|1072|1070.9|1071.4|1070.2|0
1650625260000|2022-04-22 11:01:00|1071.4|1070.4|1070.7|1069.7|1071.4|1070.4|1070.7|1069.3|1
1650625270000|2022-04-22 11:01:10|1070.5|1069.5|1070.7|1069.2|1070.7|1069.5|1070.5|1069.2|0
1650625280000|2022-04-22 11:01:20|1070.8|1069.3|1070.8|1069.8|1070.8|1069.8|1070.5|1069.3|1
1650625300000|2022-04-22 11:01:40|1071.8|1070.3|1072.2|1070.7|1072.2|1071|1071.6|1070.3|1
1650625320000|2022-04-22 11:02:00|1071.9|1070.4|1072|1070.5|1072|1070.5|1071.9|1070.4|0
1650625330000|2022-04-22 11:02:10|1071.9|1070.4|1071.6|1071|1071.9|1071|1071.6|1070.4|0
1650625340000|2022-04-22 11:02:20|1071.7|1071.1|1072.4|1070.9|1072.4|1071.1|1071.6|1070.4|0
1650625380000|2022-04-22 11:03:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.5|1072.1|1071.3|0
1650625400000|2022-04-22 11:03:20|1072.1|1071.5|1071|1070.4|1072.2|1071.5|1071|1070.2|4
1650625420000|2022-04-22 11:03:40|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1650625460000|2022-04-22 11:04:20|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1650625470000|2022-04-22 11:04:30|1071.1|1070.5|1070.8|1069.3|1071.1|1070.5|1070.8|1069.3|0
1650625550000|2022-04-22 11:05:50|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|0
1650625590000|2022-04-22 11:06:30|1070.8|1069.8|1071.4|1069.9|1071.4|1070.2|1070.8|1069.8|1
1650625600000|2022-04-22 11:06:40|1071.2|1070.2|1072.2|1071.6|1072.4|1071.6|1071.2|1070.2|0
1650625620000|2022-04-22 11:07:00|1072.1|1071.5|1072.2|1070.7|1072.2|1071.5|1071.6|1070.5|3
1650625630000|2022-04-22 11:07:10|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1650625640000|2022-04-22 11:07:20|1071.2|1070.6|1071.9|1070.9|1071.9|1071.1|1071.2|1070.6|0
1650625650000|2022-04-22 11:07:30|1071.8|1070.8|1071.6|1070.6|1071.8|1071|1071.6|1070.6|0
1650625660000|2022-04-22 11:07:40|1071.9|1070.9|1071.9|1070.9|1072|1070.9|1071.9|1070.5|6
1650625680000|2022-04-22 11:08:00|1071.8|1071.2|1071.8|1071.2|1072|1071.2|1071.8|1071|0
1650625700000|2022-04-22 11:08:20|1072.2|1070.7|1071.9|1070.9|1072.2|1071.1|1071.9|1070.7|1
1650625710000|2022-04-22 11:08:30|1071.7|1071.1|1071.6|1071|1071.7|1071.1|1071.6|1071|0
1650625740000|2022-04-22 11:09:00|1071.5|1070.5|1071.1|1070.5|1071.5|1070.5|1071.1|1070.5|2
1650625760000|2022-04-22 11:09:20|1071.2|1070.6|1072.4|1070.9|1072.4|1070.9|1071.2|1070.6|2
1650625770000|2022-04-22 11:09:30|1072.1|1071.1|1071.9|1070.9|1072.1|1071.1|1071.9|1070.5|0
1650625780000|2022-04-22 11:09:40|1072.1|1070.6|1072|1070.5|1072.1|1070.6|1072|1070.5|0
1650625790000|2022-04-22 11:09:50|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1650625810000|2022-04-22 11:10:10|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1650625850000|2022-04-22 11:10:50|1072|1071.4|1071.8|1071.2|1072.1|1071.5|1071.8|1071.2|0
1650625860000|2022-04-22 11:11:00|1071.7|1071.1|1071.9|1070.9|1071.9|1071.2|1071.7|1070.9|0
1650625870000|2022-04-22 11:11:10|1071.7|1071.1|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|0
1650625890000|2022-04-22 11:11:30|1071.7|1071.1|1071.8|1071.2|1072.2|1071.6|1071.7|1071.1|2
1650625910000|2022-04-22 11:11:50|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|2
1650625930000|2022-04-22 11:12:10|1071.4|1070.8|1071.3|1069.8|1071.4|1070.8|1071.3|1069.8|5
1650625940000|2022-04-22 11:12:20|1070.9|1069.9|1070.6|1070|1071.1|1070.3|1070.6|1069.6|0
1650625950000|2022-04-22 11:12:30|1070.4|1069.8|1071.3|1069.8|1071.3|1069.8|1070.1|1069.5|7
1650625970000|2022-04-22 11:12:50|1071|1069.5|1071|1069.5|1071.2|1069.7|1071|1069.5|1
1650625980000|2022-04-22 11:13:00|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1650626000000|2022-04-22 11:13:20|1070.3|1069.3|1070.5|1069|1070.5|1069.3|1070.3|1069|0
1650626030000|2022-04-22 11:13:50|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1650626040000|2022-04-22 11:14:00|1071|1069.5|1070.8|1069.3|1071.2|1069.7|1070.8|1069.3|1
1650626050000|2022-04-22 11:14:10|1070.6|1069.1|1070.4|1068.9|1070.6|1069.1|1070.4|1068.9|0
1650626060000|2022-04-22 11:14:20|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1650626070000|2022-04-22 11:14:30|1070.4|1068.9|1070.3|1068.8|1070.4|1068.9|1070.3|1068.8|0
1650626080000|2022-04-22 11:14:40|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1650626090000|2022-04-22 11:14:50|1070|1068.5|1070.7|1069.2|1070.7|1069.2|1069.8|1068.5|0
1650626110000|2022-04-22 11:15:10|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|158
1650626130000|2022-04-22 11:15:30|1070.9|1069.4|1070.8|1069.3|1070.9|1069.4|1070.8|1069.3|0
1650626140000|2022-04-22 11:15:40|1070.7|1069.2|1070.5|1069|1070.7|1069.2|1070.5|1069|0
1650626160000|2022-04-22 11:16:00|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650626180000|2022-04-22 11:16:20|||||||||1
1650626190000|2022-04-22 11:16:30|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1650626210000|2022-04-22 11:16:50|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1650626220000|2022-04-22 11:17:00|1070.7|1069.7|1071.4|1069.9|1071.4|1070.1|1070.7|1069.7|0
1650626230000|2022-04-22 11:17:10|1071.2|1070.2|1071.2|1070.2|1071.9|1070.9|1071.2|1070.2|0
1650626240000|2022-04-22 11:17:20|1071.3|1070.3|1070.7|1069.7|1071.7|1070.4|1070.7|1069.3|1
1650626250000|2022-04-22 11:17:30|1070.9|1069.4|1070.3|1069.3|1070.9|1069.6|1070|1069.3|1
1650626260000|2022-04-22 11:17:40|1070.4|1069.4|1071.2|1069.7|1071.2|1069.7|1070|1068.9|0
1650626270000|2022-04-22 11:17:50|1070.8|1069.8|1071.3|1070.3|1071.3|1070.3|1070.7|1069.6|0
1650626280000|2022-04-22 11:18:00|1071.6|1070.1|1071.1|1070.5|1071.8|1070.5|1071.1|1070.1|0
1650626290000|2022-04-22 11:18:10|1070.9|1069.4|1071|1070|1071.2|1070|1070.9|1069.4|0
1650626310000|2022-04-22 11:18:30|1071.3|1070.3|1071.8|1070.3|1071.8|1070.3|1071.3|1070.1|1
1650626350000|2022-04-22 11:19:10|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1650626360000|2022-04-22 11:19:20|1072.2|1070.7|1072.1|1070.6|1072.4|1071.2|1071.7|1070.4|0
1650626380000|2022-04-22 11:19:40|1072.2|1070.7|1072.3|1070.8|1072.3|1070.8|1072.2|1070.7|0
1650626390000|2022-04-22 11:19:50|1072.4|1070.9|1072.4|1070.9|1072.4|1071.2|1072.2|1070.9|0
1650626400000|2022-04-22 11:20:00|1072|1070.5|1072.1|1070.6|1072.1|1070.6|1072|1070.5|0
1650626410000|2022-04-22 11:20:10|1072|1070.5|1072.4|1070.9|1072.4|1071.2|1072|1070.5|0
1650626420000|2022-04-22 11:20:20|1072.5|1071|1072.3|1071.3|1072.5|1071.3|1072.3|1071|0
1650626430000|2022-04-22 11:20:30|1072.5|1071|1072.8|1071.8|1072.8|1071.8|1072.2|1071|1
1650626460000|2022-04-22 11:21:00|1072.9|1071.9|1073.3|1072.7|1073.4|1072.7|1072.7|1071.9|0
1650626480000|2022-04-22 11:21:20|1073.5|1072.9|1073.3|1072.7|1073.5|1072.9|1073.3|1072.7|0
1650626490000|2022-04-22 11:21:30|1073.4|1071.9|1072.7|1071.2|1073.4|1071.9|1072.7|1071.2|1
1650626500000|2022-04-22 11:21:40|1072.8|1071.3|1073.2|1071.7|1073.2|1071.8|1072.7|1071.3|1
1650626520000|2022-04-22 11:22:00|1073|1072|1073.3|1071.8|1073.3|1072.2|1072.8|1071.7|0
1650626530000|2022-04-22 11:22:10|1073.1|1072.1|1073.4|1071.9|1073.4|1072.2|1073.1|1071.9|0
1650626540000|2022-04-22 11:22:20|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|0
1650626550000|2022-04-22 11:22:30|1073.4|1071.9|1073.2|1072.2|1073.4|1072.2|1073.2|1071.9|0
1650626560000|2022-04-22 11:22:40|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1650626570000|2022-04-22 11:22:50|1073.2|1072.2|1073.4|1071.9|1073.4|1072.2|1073.2|1071.9|1
1650626580000|2022-04-22 11:23:00|1073.2|1072.2|1073.4|1071.9|1073.4|1072.2|1073.2|1071.9|0
1650626590000|2022-04-22 11:23:10|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1650626610000|2022-04-22 11:23:30|1073.7|1072.7|1073.7|1072.2|1073.7|1072.7|1073.5|1072|1
1650626620000|2022-04-22 11:23:40|1073.8|1072.3|1073.8|1072.3|1073.9|1072.4|1073.8|1072.3|0
1650626650000|2022-04-22 11:24:10|1073.6|1072.1|1073.2|1071.7|1073.6|1072.3|1072.9|1071.7|4
1650626660000|2022-04-22 11:24:20|1073.3|1071.8|1073.7|1072.2|1073.7|1072.2|1073.3|1071.8|0
1650626690000|2022-04-22 11:24:50|1073.8|1072.3|1073.7|1072.2|1073.8|1072.3|1073.7|1072.2|0
1650626700000|2022-04-22 11:25:00|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|0
1650626710000|2022-04-22 11:25:10|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1650626730000|2022-04-22 11:25:30|1073.6|1072.1|1073.3|1072.3|1073.6|1072.3|1073.3|1072.1|0
1650626740000|2022-04-22 11:25:40|1073.2|1072.2|1073.4|1071.9|1073.4|1072.2|1073.2|1071.9|0
1650626750000|2022-04-22 11:25:50|1073|1072|1073.3|1071.8|1073.3|1072|1073|1071.8|0
1650626760000|2022-04-22 11:26:00|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.5|1072|0
1650626770000|2022-04-22 11:26:10|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1650626780000|2022-04-22 11:26:20|1073.6|1072.1|1073.4|1071.9|1073.6|1072.1|1073.4|1071.9|0
1650626790000|2022-04-22 11:26:30|1073.2|1072.2|1073.6|1072.1|1073.6|1072.2|1073.2|1072.1|0
1650626810000|2022-04-22 11:26:50|1073.7|1072.2|1073.7|1072.7|1073.8|1073.1|1073.7|1072.2|0
1650626820000|2022-04-22 11:27:00|1073.9|1072.4|1073.8|1072.8|1073.9|1072.8|1073.7|1072.3|0
1650626830000|2022-04-22 11:27:10|1074|1072.5|1073.8|1072.3|1074|1072.5|1073.8|1072.3|0
1650626840000|2022-04-22 11:27:20|1073.9|1072.4|1073.7|1072.7|1073.9|1072.7|1073.7|1072.4|0
1650626860000|2022-04-22 11:27:40|1073.9|1072.4|1073.8|1072.3|1073.9|1072.4|1073.8|1072.3|0
1650626880000|2022-04-22 11:28:00|1073.7|1072.7|1073.8|1072.3|1073.9|1072.7|1073.7|1072.3|0
1650626890000|2022-04-22 11:28:10|1073.7|1072.7|1073.8|1072.8|1073.8|1072.8|1073.7|1072.7|0
1650626900000|2022-04-22 11:28:20|1074.1|1072.6|1073.9|1072.4|1074.4|1073.2|1073.8|1072.4|0
1650626920000|2022-04-22 11:28:40|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1650626930000|2022-04-22 11:28:50|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.8|1072.3|0
1650626940000|2022-04-22 11:29:00|1073.8|1072.3|1073.7|1072.7|1073.8|1072.7|1073.7|1072.3|0
1650626950000|2022-04-22 11:29:10|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1650626960000|2022-04-22 11:29:20|1074.3|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.8|0
1650627010000|2022-04-22 11:30:10|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1650627050000|2022-04-22 11:30:50|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1650627060000|2022-04-22 11:31:00|1075.3|1074.3|1075.5|1074.9|1075.5|1074.9|1075.3|1074.3|0
1650627070000|2022-04-22 11:31:10|1075.6|1075|1076.8|1075.3|1076.8|1075.3|1075.6|1074.8|3
1650627080000|2022-04-22 11:31:20|1076.2|1074.7|1076.4|1074.9|1076.4|1074.9|1076.2|1074.7|0
1650627090000|2022-04-22 11:31:30|1076.7|1075.2|1076.8|1075.3|1076.8|1076.1|1076.7|1075.2|3
1650627100000|2022-04-22 11:31:40|1076.4|1075.8|1076.3|1075.3|1076.7|1075.8|1076.3|1075.2|1
1650627110000|2022-04-22 11:31:50|1076.8||1076.8||1076.8||1076.8||0
1650627130000|2022-04-22 11:32:10|1076.7|1075.2|1076.8|1075.3|1076.8|1075.3|1076.7|1075.2|0
1650627150000|2022-04-22 11:32:30|||||||||1
1650627160000|2022-04-22 11:32:40|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1650627170000|2022-04-22 11:32:50|1077.2|1076.2|1077.3|1076.7|1077.3|1076.7|1077.1|1076.2|1
1650627190000|2022-04-22 11:33:10|1077.2|1076.6|1077.3|1076.7|1077.4|1076.7|1077.2|1076.3|1
1650627210000|2022-04-22 11:33:30|1077.5|1076.9|1077.4|1076.4|1077.5|1076.9|1077.2|1076.4|0
1650627220000|2022-04-22 11:33:40|1077.3|1076.3|1077.4|1076.4|1077.4|1076.4|1077.3|1076.3|0
1650627230000|2022-04-22 11:33:50|1077.9|1076.7|1077.5|1076.5|1077.9|1076.7|1077.5|1076.5|12
1650627240000|2022-04-22 11:34:00|1077.7|1076.2|1077|1075.5|1077.7|1076.6|1076.8|1075.5|12
1650627250000|2022-04-22 11:34:10|1077.2|1075.7|1077.2|1075.7|1077.4|1076.2|1077.2|1075.7|0
1650627260000|2022-04-22 11:34:20|1076.8|1075.8|1077.3|1075.8|1077.6|1076.1|1076.7|1075.4|17
1650627270000|2022-04-22 11:34:30|1077.2|1075.7|1077.3|1075.8|1077.3|1076|1077|1075.7|0
1650627280000|2022-04-22 11:34:40|1077.2|1075.7|1077.8|1076.3|1077.8|1076.4|1077.2|1075.7|1
1650627290000|2022-04-22 11:34:50|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|0
1650627300000|2022-04-22 11:35:00|1077.6|1076.1|1077.7|1076.2|1077.7|1076.2|1077.6|1076.1|2
1650627310000|2022-04-22 11:35:10|||||||||1
1650627320000|2022-04-22 11:35:20|||||||||1
1650627330000|2022-04-22 11:35:30|1077.8|1076.3|1077.9|1076.4|1077.9|1076.4|1077.8|1076.3|0
1650627340000|2022-04-22 11:35:40|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1650627350000|2022-04-22 11:35:50|1077.9|1076.4|1077.7|1076.7|1077.9|1076.7|1077.7|1076.4|0
1650627360000|2022-04-22 11:36:00|1077.9|1076.4|1077.7|1076.7|1077.9|1076.7|1077.7|1076.4|0
1650627430000|2022-04-22 11:37:10|1077.6|1077|1077.9|1076.9|1077.9|1077.1|1077.6|1076.8|0
1650627440000|2022-04-22 11:37:20|1077.6|1077|1078.2|1077.2|1078.2|1077.2|1077.6|1076.8|0
1650627450000|2022-04-22 11:37:30|1078.4|1076.9|1078.2|1077.2|1078.4|1077.2|1078.2|1076.9|0
1650627460000|2022-04-22 11:37:40|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1650627470000|2022-04-22 11:37:50|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|0
1650627480000|2022-04-22 11:38:00|1078.5|1077.5|1079|1077.5|1079.4|1078.2|1078.5|1077.3|187
1650627490000|2022-04-22 11:38:10|1079.2|1077.7|1079.2|1077.7|1079.3|1077.9|1078.9|1077.7|10
1650627500000|2022-04-22 11:38:20|1079.1|1077.6|1079.2|1077.7|1079.9|1078.4|1078.9|1077.4|2
1650627510000|2022-04-22 11:38:30|1078|1077|1077.6|1077|1078|1077|1077.6|1076.8|1
1650627520000|2022-04-22 11:38:40|1077.8|1076.8|1078.2|1077.2|1078.4|1077.2|1077.2|1076.3|10
1650627530000|2022-04-22 11:38:50|1078.4|1076.9|1078|1076.5|1078.4|1077.2|1077.9|1076.5|0
1650627590000|2022-04-22 11:39:50|1077.6|1077|1077.7|1076.2|1078|1077|1077.5|1076.2|0
1650627600000|2022-04-22 11:40:00|1077.4|1076.4|1077.6|1076.1|1077.7|1076.5|1077.4|1076.1|0
1650627610000|2022-04-22 11:40:10|1077.3|1075.8|1076.4|1074.9|1077.3|1075.8|1075.9|1074.7|0
1650627620000|2022-04-22 11:40:20|1076.1|1074.6|1076|1075|1076.1|1075|1076|1074.6|4
1650627630000|2022-04-22 11:40:30|1075.9|1074.9|1076.3|1075.3|1076.5|1075.3|1075.9|1074.8|0
1650627640000|2022-04-22 11:40:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1
1650627690000|2022-04-22 11:41:30|1075.9|1075.3|1076|1074.5|1076.1|1075.3|1075.9|1074.5|1
1650627700000|2022-04-22 11:41:40|1075.8|1074.8|1076.2|1075.2|1076.2|1075.2|1075.8|1074.8|0
1650627720000|2022-04-22 11:42:00|1076.4|1074.9|1076.3|1075.3|1076.4|1075.3|1076.3|1074.9|0
1650627730000|2022-04-22 11:42:10|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1650627740000|2022-04-22 11:42:20|1076.2|1075.6|1076.2|1075.6|1076.4|1075.6|1076.2|1075.4|0
1650627760000|2022-04-22 11:42:40|1076.4|1075.4|1076.3|1075.3|1076.6|1075.6|1076.2|1074.8|0
1650627770000|2022-04-22 11:42:50|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1
1650627780000|2022-04-22 11:43:00|1076.3|1074.8|1075.9|1074.4|1076.3|1075|1075.9|1074.4|0
1650627810000|2022-04-22 11:43:30|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1650627840000|2022-04-22 11:44:00|1075.5|1074|1075.3|1073.8|1075.5|1074|1075.3|1073.8|0
1650627850000|2022-04-22 11:44:10|1075|1074.4|1075.3|1073.8|1075.4|1074.4|1075|1073.8|0
1650627860000|2022-04-22 11:44:20|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|2
1650627870000|2022-04-22 11:44:30|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|0
1650627880000|2022-04-22 11:44:40|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1650627890000|2022-04-22 11:44:50|1074.5|1073|1074.7|1073.2|1074.7|1073.2|1074.4|1072.9|0
1650627960000|2022-04-22 11:46:00|1075|1074|1075.2|1073.7|1075.9|1074.6|1075|1073.7|8
1650627970000|2022-04-22 11:46:10|1075.3|1073.8|1075.2|1073.7|1075.4|1074.4|1075.2|1073.7|0
1650627980000|2022-04-22 11:46:20|1075.4|1073.9|1075.5|1074|1075.5|1074|1075.2|1073.7|0
1650628000000|2022-04-22 11:46:40|1075.3|1073.8|1075|1073.5|1075.3|1073.8|1075|1073.5|0
1650628010000|2022-04-22 11:46:50|1074.9|1073.9|1075.4|1073.9|1075.5|1074.3|1074.9|1073.9|0
1650628020000|2022-04-22 11:47:00|1075.2|1074.2|1074.8|1073.3|1075.8|1074.6|1074.7|1073.3|3
1650628040000|2022-04-22 11:47:20|1074.3|1073.7|1074.7|1073.2|1074.9|1073.7|1074.3|1073.2|1
1650628060000|2022-04-22 11:47:40|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|1
1650628070000|2022-04-22 11:47:50|1074.4|1072.9|1074.6|1073.1|1074.6|1073.1|1074.4|1072.9|0
1650628080000|2022-04-22 11:48:00|1074.4|1072.9|1074.2|1072.7|1074.4|1072.9|1074.2|1072.7|0
1650628090000|2022-04-22 11:48:10|1073.7|1072.5|1073.3|1072.7|1074|1072.9|1073.3|1072.5|1
1650628100000|2022-04-22 11:48:20|1073.5|1072|1073.9|1072.4|1073.9|1072.5|1073.5|1072|2
1650628120000|2022-04-22 11:48:40|1073.8|1072.3|1073.4|1071.9|1073.8|1072.3|1072.2|1071.6|12
1650628130000|2022-04-22 11:48:50|1072.7|1072.1|1072.9|1071.9|1072.9|1072.1|1072.7|1071.8|3
1650628140000|2022-04-22 11:49:00|1073|1072|1073.8|1072.3|1074|1072.7|1072.9|1072|8
1650628160000|2022-04-22 11:49:20|1073.9|1072.4|1074|1072.5|1074|1072.5|1073.9|1072.4|0
1650628190000|2022-04-22 11:49:50|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|0
1650628200000|2022-04-22 11:50:00|1074|1072.5|1073.9|1072.4|1074|1072.5|1073.9|1072.4|0
1650628210000|2022-04-22 11:50:10|1074|1072.5|1073.9|1072.4|1074|1072.5|1073.9|1072.4|0
1650628220000|2022-04-22 11:50:20|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1650628230000|2022-04-22 11:50:30|1073.6|1072.1|1073.3|1071.8|1073.6|1072.1|1073.3|1071.8|0
1650628240000|2022-04-22 11:50:40|1073|1072|1072|1070.5|1073.2|1072|1071.6|1070.1|2
1650628250000|2022-04-22 11:50:50|1071.9|1070.4|1071.5|1070|1071.9|1070.4|1071.5|1070|1
1650628280000|2022-04-22 11:51:20|1071.7|1070.2|1071.5|1070|1071.7|1070.2|1071.5|1070|0
1650628290000|2022-04-22 11:51:30|1070.9|1069.9|1070.5|1069|1071|1070|1070.4|1069|1
1650628300000|2022-04-22 11:51:40|1070.4|1069.4|1071|1069.5|1071|1069.5|1070.4|1068.9|0
1650628310000|2022-04-22 11:51:50|1071.3|1069.8|1071|1069.5|1071.3|1069.8|1071|1069.5|2
1650628320000|2022-04-22 11:52:00|1071.4|1069.9|1071.5|1070.5|1071.8|1070.5|1071.1|1069.9|9
1650628330000|2022-04-22 11:52:10|1071.3|1070.3|1072.5|1071|1072.5|1071|1071.3|1070.3|1
1650628340000|2022-04-22 11:52:20|1072.1|1071.5|1072.5|1071|1072.5|1071.5|1072.1|1071|0
1650628360000|2022-04-22 11:52:40|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.5|0
1650628370000|2022-04-22 11:52:50|1072.1|1070.6|1072.4|1071.4|1072.5|1071.4|1072.1|1070.6|0
1650628390000|2022-04-22 11:53:10|1072.2|1071.6|1072.5|1071.5|1072.5|1071.6|1072.2|1071.4|0
1650628400000|2022-04-22 11:53:20|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1650628420000|2022-04-22 11:53:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.7|1072.3|1071.3|1
1650628430000|2022-04-22 11:53:50|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1650628440000|2022-04-22 11:54:00|1073.3|1071.8|1074|1072.5|1074|1072.5|1073.3|1071.8|0
1650628450000|2022-04-22 11:54:10|1074.3|1072.8|1074.7|1073.7|1074.7|1073.7|1074.2|1072.7|0
1650628460000|2022-04-22 11:54:20|1074.9|1073.4|1075.2|1073.7|1075.2|1073.7|1074.9|1073.4|0
1650628470000|2022-04-22 11:54:30|1074.9|1073.9|1075.2|1073.7|1075.2|1073.9|1074.9|1073.7|0
1650628480000|2022-04-22 11:54:40|1075.3|1073.8|1075|1074.4|1075.3|1074.4|1075|1073.8|0
1650628490000|2022-04-22 11:54:50|1075.3|1074.3|1075|1073.5|1075.3|1074.4|1074.5|1073|1
1650628500000|2022-04-22 11:55:00|1075.1|1073.6|1074.9|1073.9|1075.1|1073.9|1074.9|1073.6|0
1650628510000|2022-04-22 11:55:10|1075.4|1074.3|1075.4|1073.9|1075.8|1074.5|1075.3|1073.8|0
1650628530000|2022-04-22 11:55:30|1075.1|1074.1|1074.9|1073.4|1075.1|1074.1|1074.9|1073.4|0
1650628540000|2022-04-22 11:55:40|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1650628550000|2022-04-22 11:55:50|1074.8|1073.3|1074.9|1073.4|1074.9|1073.4|1074.8|1073.3|0
1650628560000|2022-04-22 11:56:00|1074.7|1073.2|1075|1073.5|1075|1073.5|1074.7|1073.2|1
1650628590000|2022-04-22 11:56:30|1075.2|1073.7|1075.3|1073.8|1075.3|1074.2|1075|1073.7|0
1650628600000|2022-04-22 11:56:40|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1650628610000|2022-04-22 11:56:50|1075.1|1073.6|1075|1073.5|1075.2|1073.8|1074.8|1073.5|0
1650628620000|2022-04-22 11:57:00|1075.1|1073.6|1075.4|1073.9|1075.4|1074.3|1074.9|1073.6|1
1650628630000|2022-04-22 11:57:10|1075.5|1074|1075.3|1073.8|1075.5|1074.1|1074.7|1073.7|0
1650628640000|2022-04-22 11:57:20|1075|1074|1074.8|1073.8|1075|1074|1074.8|1073.8|0
1650628650000|2022-04-22 11:57:30|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1650628660000|2022-04-22 11:57:40|1074.5|1073.9|1074.3|1073.3|1074.5|1073.9|1074.3|1073|1
1650628670000|2022-04-22 11:57:50|1074.2|1072.7|1073.9|1072.4|1074.2|1072.9|1073.8|1072.3|0
1650628680000|2022-04-22 11:58:00|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1650628690000|2022-04-22 11:58:10|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1073.7|1072.4|0
1650628700000|2022-04-22 11:58:20|1074.2|1073.2|1074.5|1073|1074.5|1073.2|1074.2|1072.9|0
1650628710000|2022-04-22 11:58:30|1074.3|1073.3|1074.3|1072.8|1074.4|1073.3|1074.2|1072.8|1
1650628760000|2022-04-22 11:59:20|1074.5|1073|1075.6|1074.1|1075.6|1074.2|1074.5|1073|2
1650628770000|2022-04-22 11:59:30|1075.4|1073.9|1075.6|1074.1|1075.8|1074.5|1075.4|1073.9|2
1650628780000|2022-04-22 11:59:40|1075.8|1074.3|1075.3|1074.3|1075.8|1074.3|1075.3|1074|0
1650628790000|2022-04-22 11:59:50|1075.4|1074.4|1075.5|1074.5|1075.8|1074.5|1075.4|1074.1|0
1650628800000|2022-04-22 12:00:00|1075.8|1074.3|1076|1074.5|1076.6|1075.1|1075.8|1074.3|1
1650628810000|2022-04-22 12:00:10|1075.6|1075|1076.4|1075.4|1076.4|1075.4|1075.6|1075|0
1650628830000|2022-04-22 12:00:30|1076.9|1075.7|1076.9|1075.4|1076.9|1075.7|1076.7|1075.4|0
1650628840000|2022-04-22 12:00:40|1076.7|1075.7|1076.9|1075.4|1076.9|1075.7|1076.7|1075.4|0
1650628850000|2022-04-22 12:00:50|1076.7|1075.7|1076.9|1075.4|1076.9|1075.7|1076.7|1075.4|0
1650628860000|2022-04-22 12:01:00|1076.6|1075.6|1075.8|1074.3|1076.6|1075.8|1075.8|1074.3|1
1650628900000|2022-04-22 12:01:40|1075.7|1074.2|1075.1|1073.6|1075.7|1074.2|1075.1|1073.6|3
1650628930000|2022-04-22 12:02:10|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1650628940000|2022-04-22 12:02:20|1075.2|1074.6|1075.1|1073.6|1075.6|1074.6|1075.1|1073.6|0
1650628950000|2022-04-22 12:02:30|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1650628960000|2022-04-22 12:02:40|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1650628980000|2022-04-22 12:03:00|1075.4|1073.9|1075.5|1074|1075.5|1074|1075.4|1073.9|1
1650628990000|2022-04-22 12:03:10|1075.6|1074.1|1075.7|1074.2|1075.7|1074.2|1075.6|1074.1|0
1650629000000|2022-04-22 12:03:20|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1650629010000|2022-04-22 12:03:30|1075.6|1074.1|1076.4|1074.9|1076.4|1074.9|1075.4|1074.1|21
1650629020000|2022-04-22 12:03:40|1076.3|1074.8|1075.9|1074.4|1076.3|1074.8|1075.9|1074.4|0
1650629040000|2022-04-22 12:04:00|1076|1074.5|1076.4|1074.9|1076.4|1074.9|1076|1074.5|0
1650629070000|2022-04-22 12:04:30|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|0
1650629090000|2022-04-22 12:04:50|1076.3|1075.3|1076.8|1075.8|1077|1075.8|1076.3|1075.3|0
1650629100000|2022-04-22 12:05:00|1077|1075.5|1077.2|1075.7|1077.2|1075.9|1076.8|1075.4|2
1650629130000|2022-04-22 12:05:30|1076.8|1075.8|1076.9|1075.4|1077|1075.8|1076.8|1075.4|1
1650629140000|2022-04-22 12:05:40|1076.8|1075.3|1076.2|1074.7|1076.8|1075.3|1076.2|1074.7|0
1650629150000|2022-04-22 12:05:50|1076|1074.5|1075.4|1073.9|1076|1074.5|1075.2|1073.9|0
1650629160000|2022-04-22 12:06:00|1075|1074|1075.7|1074.2|1076|1074.5|1075|1073.8|0
1650629190000|2022-04-22 12:06:30|1075.4|1074.4|1075.6|1074.6|1075.6|1075|1075.4|1074|3
1650629200000|2022-04-22 12:06:40|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1650629220000|2022-04-22 12:07:00|1075.3|1074.7|1076.7|1075.2|1076.7|1075.3|1075.3|1074.7|4
1650629230000|2022-04-22 12:07:10|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|0
1650629240000|2022-04-22 12:07:20|1076.7|1076.1|1076.8|1075.3|1076.8|1076.1|1076.7|1075.3|0
1650629260000|2022-04-22 12:07:40|1076.5|1075|1076.1|1074.6|1076.5|1075|1076.1|1074.6|0
1650629270000|2022-04-22 12:07:50|1076.5|1075|1076.2|1074.7|1076.5|1075|1076.2|1074.7|0
1650629280000|2022-04-22 12:08:00|1076.4|1074.9|1076.5|1075|1076.5|1075|1076.4|1074.9|0
1650629290000|2022-04-22 12:08:10|1076|1074.5|1076.5|1075.5|1076.8|1075.5|1076|1074.5|0
1650629300000|2022-04-22 12:08:20|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1650629310000|2022-04-22 12:08:30|1076.6|1075.1|1076.3|1074.8|1076.6|1075.1|1076.3|1074.8|0
1650629330000|2022-04-22 12:08:50|1076.2|1074.7|1076.4|1074.9|1076.4|1074.9|1076.1|1074.6|0
1650629340000|2022-04-22 12:09:00|||||||||1
1650629390000|2022-04-22 12:09:50|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|0
1650629410000|2022-04-22 12:10:10|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1650629420000|2022-04-22 12:10:20|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1650629440000|2022-04-22 12:10:40|1076.6|1075.1|1076.4|1075.4|1076.6|1075.4|1076.4|1075.1|0
1650629450000|2022-04-22 12:10:50|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1650629480000|2022-04-22 12:11:20|1077.4|1075.9|1077.3|1075.8|1077.4|1076|1076.9|1075.4|2
1650629490000|2022-04-22 12:11:30|1077|1076|1077.1|1076.1|1077.1|1076.1|1077|1076|0
1650629500000|2022-04-22 12:11:40|1076.9|1076.3|1076.6|1075.6|1077.4|1076.3|1076.6|1075.4|0
1650629510000|2022-04-22 12:11:50|1076.9|1075.4|1076.6|1075.6|1076.9|1075.6|1076.6|1075.4|0
1650629520000|2022-04-22 12:12:00|1076.9|1075.4|1076.5|1075.5|1076.9|1075.6|1076.5|1075.4|0
1650629530000|2022-04-22 12:12:10|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|0
1650629540000|2022-04-22 12:12:20|1077|1076|1077.4|1075.9|1077.4|1076.1|1077|1075.9|0
1650629550000|2022-04-22 12:12:30|1077|1076|1077.4|1075.9|1077.4|1076|1077|1075.9|0
1650629570000|2022-04-22 12:12:50|1077.1|1076.1|1077.1|1076.1|1077.4|1076.1|1077|1075.9|0
1650629580000|2022-04-22 12:13:00|1077.5|1076|1077.6|1076.6|1077.9|1076.6|1077.3|1076|5
1650629590000|2022-04-22 12:13:10|1077.8|1076.1|1077.8|1076.3|1077.8|1076.3|1077.8|1076.1|0
1650629600000|2022-04-22 12:13:20|1077.3|1075.8|1077.4|1075.9|1077.4|1075.9|1077.3|1075.8|0
1650629610000|2022-04-22 12:13:30|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1650629630000|2022-04-22 12:13:50|1077.8|1076.3|1077.4|1075.9|1077.8|1076.3|1077.4|1075.9|0
1650629650000|2022-04-22 12:14:10|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1650629660000|2022-04-22 12:14:20|1076.7|1076.1|1077.5|1076|1077.5|1076.1|1076.7|1076|0
1650629670000|2022-04-22 12:14:30|1077.3|1076.7|1077.6|1076.1|1077.6|1076.7|1077.3|1076.1|0
1650629690000|2022-04-22 12:14:50|1077.8|1076.3|1077.5|1076.5|1077.8|1076.7|1077.3|1076.3|0
1650629700000|2022-04-22 12:15:00|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1650629710000|2022-04-22 12:15:10|1077.9|1076.4|1077.8|1076.8|1077.9|1076.8|1077.8|1076.4|0
1650629720000|2022-04-22 12:15:20|1077.7|1077.1|1077.8|1077.2|1077.9|1077.3|1077.7|1077.1|3
1650629730000|2022-04-22 12:15:30|1077.7|1077.1|1077.8|1076.8|1077.8|1077.1|1077.7|1076.8|1
1650629740000|2022-04-22 12:15:40|1077.7|1077.1|1077.9|1076.9|1078|1077.2|1077.7|1076.8|3
1650629760000|2022-04-22 12:16:00|1077.6|1077|1077|1076|1077.6|1077|1076.9|1075.9|1
1650629770000|2022-04-22 12:16:10|1077.4|1075.9|1077.5|1076|1077.5|1076.3|1077.3|1075.9|1
1650629780000|2022-04-22 12:16:20|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1650629790000|2022-04-22 12:16:30|1077.5|1076|1077.5|1076|1077.5|1076.3|1077.3|1076|1
1650629800000|2022-04-22 12:16:40|1077.3|1076.3|1077.5|1076|1077.5|1076.3|1077.3|1076|0
1650629810000|2022-04-22 12:16:50|1077.6|1076.1|1077.6|1076.6|1077.8|1077.1|1077.6|1076.1|1
1650629820000|2022-04-22 12:17:00|1077.5|1076.5|1077.6|1076.6|1077.6|1076.6|1077.5|1076.5|0
1650629830000|2022-04-22 12:17:10|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|1077.9|1076.9|3
1650629840000|2022-04-22 12:17:20|1077.6|1077|1077.8|1076.8|1077.9|1077|1077.6|1076.8|0
1650629850000|2022-04-22 12:17:30|1077.6|1077|1077.8|1076.8|1077.8|1077|1077.6|1076.8|0
1650629880000|2022-04-22 12:18:00|1077.7|1077.1|1077.8|1076.8|1077.9|1077.1|1077.6|1076.8|0
1650629890000|2022-04-22 12:18:10|1077.6|1077|1077.8|1076.8|1077.8|1077|1077.6|1076.8|1
1650629900000|2022-04-22 12:18:20|1077.6|1077|1077.6|1076.6|1077.6|1077|1077.6|1076.6|0
1650629910000|2022-04-22 12:18:30|1077.4|1076.8|1077.1|1076.5|1077.9|1076.8|1077.1|1076.3|0
1650629920000|2022-04-22 12:18:40|1076.9|1076.3|1077.3|1076.3|1077.3|1076.3|1076.9|1076.3|0
1650629930000|2022-04-22 12:18:50|1077.1|1076.5|1077.1|1076.5|1077.3|1076.5|1077.1|1076.3|1
1650629940000|2022-04-22 12:19:00|1077.3|1076.3|1076.6|1075.6|1077.5|1076.6|1076.6|1075.6|0
1650629950000|2022-04-22 12:19:10|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1650629960000|2022-04-22 12:19:20|1075.6|1075.1|1076.5|1075|1076.6|1075.4|1075.6|1075|2
1650629970000|2022-04-22 12:19:30|1076|1075.3|1076.5|1075.5|1076.5|1075.5|1076|1075.3|7
1650629980000|2022-04-22 12:19:40|1076.8|1075.3|1076.5|1075|1076.8|1075.4|1076.4|1075|0
1650629990000|2022-04-22 12:19:50|1076.4|1074.9|1075.9|1074.4|1076.4|1075.1|1075.6|1074.4|0
1650630000000|2022-04-22 12:20:00|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.4|0
1650630010000|2022-04-22 12:20:10|1075.7|1074.7|1075.8|1074.3|1075.9|1074.7|1075.7|1074.3|0
1650630030000|2022-04-22 12:20:30|1075.5|1074.5|1075.8|1074.3|1075.8|1074.5|1075.4|1074.2|0
1650630060000|2022-04-22 12:21:00|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1650630070000|2022-04-22 12:21:10|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1650630090000|2022-04-22 12:21:30|1075.6|1074.1|1075.4|1074.4|1075.6|1074.4|1075.4|1074.1|0
1650630120000|2022-04-22 12:22:00|1075.1|1074.5|1075.5|1074.5|1075.8|1074.5|1075.1|1074.3|0
1650630130000|2022-04-22 12:22:10|1075.7|1074.7|1075.9|1074.4|1075.9|1074.7|1075.7|1074.4|0
1650630140000|2022-04-22 12:22:20|1075.7|1074.2|1075.8|1074.3|1075.8|1074.3|1075.7|1074.2|0
1650630150000|2022-04-22 12:22:30|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1650630160000|2022-04-22 12:22:40|1075.5|1074.5|1075.4|1073.9|1075.5|1074.5|1075.3|1073.9|1
1650630170000|2022-04-22 12:22:50|1075.3|1073.8|1075|1073.5|1075.3|1073.8|1074.8|1073.5|0
1650630180000|2022-04-22 12:23:00|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1650630190000|2022-04-22 12:23:10|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1650630200000|2022-04-22 12:23:20|1074.9|1073.4|1075.4|1073.9|1075.5|1074|1074.9|1073.4|0
1650630210000|2022-04-22 12:23:30|1075.5|1074|1075.1|1073.6|1075.5|1074|1075.1|1073.6|1
1650630230000|2022-04-22 12:23:50|1075.2|1073.7|1075.3|1073.8|1075.3|1073.8|1075.2|1073.7|0
1650630260000|2022-04-22 12:24:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1650630270000|2022-04-22 12:24:30|1075.1|1074.5|1076.1|1074.6|1076.1|1074.8|1075.1|1074.5|0
1650630280000|2022-04-22 12:24:40|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1650630290000|2022-04-22 12:24:50|||||||||1
1650630330000|2022-04-22 12:25:30|1076.1|1074.6|1076|1074.5|1076.1|1074.6|1076|1074.5|0
1650630340000|2022-04-22 12:25:40|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1650630350000|2022-04-22 12:25:50|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|27
1650630380000|2022-04-22 12:26:20|1075.9|1074.4|1076.2|1074.7|1076.2|1074.7|1075.9|1074.4|0
1650630410000|2022-04-22 12:26:50|1075.8|1075.2|1077|1075.5|1077.2|1075.7|1075.8|1075.2|0
1650630420000|2022-04-22 12:27:00|1076.9|1075.4|1076.5|1075|1076.9|1075.4|1076.5|1075|0
1650630430000|2022-04-22 12:27:10|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076|1074.5|1
1650630440000|2022-04-22 12:27:20|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|0
1650630450000|2022-04-22 12:27:30|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1650630480000|2022-04-22 12:28:00|1075.9|1074.9|1076|1074.5|1076|1074.9|1075.5|1074.5|0
1650630500000|2022-04-22 12:28:20|1075.7|1074.7|1075.2|1074.2|1075.7|1074.7|1075.2|1074.2|0
1650630510000|2022-04-22 12:28:30|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|0
1650630520000|2022-04-22 12:28:40|1075.2|1074.2|1075|1074|1075.2|1074.2|1075|1074|0
1650630530000|2022-04-22 12:28:50|1074.7|1074.1|1075.2|1073.7|1075.2|1074.1|1074.6|1073.7|0
1650630540000|2022-04-22 12:29:00|1074.8|1074.2|1075.2|1074.2|1075.2|1074.2|1074.8|1074.2|0
1650630550000|2022-04-22 12:29:10|1075.4|1073.9|1075.7|1074.2|1075.7|1074.2|1075.2|1073.9|0
1650630560000|2022-04-22 12:29:20|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1650630600000|2022-04-22 12:30:00|1075.7|1074.7|1075.8|1074.3|1075.9|1074.7|1075.7|1074.3|0
1650630620000|2022-04-22 12:30:20|1075.9|1074.4|1075.5|1074|1075.9|1074.7|1075.3|1074|0
1650630630000|2022-04-22 12:30:30|1075.3|1073.8|1075|1074.4|1075.3|1074.5|1075|1073.8|0
1650630640000|2022-04-22 12:30:40|1075.2|1073.7|1074.9|1073.9|1075.2|1073.9|1074.9|1073.7|0
1650630650000|2022-04-22 12:30:50|1074.6|1074|1075.8|1074.3|1075.8|1074.3|1074.6|1074|0
1650630660000|2022-04-22 12:31:00|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1
1650630690000|2022-04-22 12:31:30|1075.4|1074.4|1075.3|1074.3|1075.4|1074.4|1075.3|1074.3|1
1650630720000|2022-04-22 12:32:00|1075.5|1074|1075.3|1074.3|1075.5|1074.5|1075.1|1074|162
1650630730000|2022-04-22 12:32:10|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1
1650630740000|2022-04-22 12:32:20|1075.8|1074.3|1075.7|1074.7|1075.8|1074.7|1075.7|1074.3|0
1650630750000|2022-04-22 12:32:30|1075.9|1074.9|1075.7|1074.7|1075.9|1074.9|1075.7|1074.7|0
1650630760000|2022-04-22 12:32:40|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1650630780000|2022-04-22 12:33:00|1075.3|1074.3|1075.5|1074|1075.5|1074.3|1075.3|1074|0
1650630790000|2022-04-22 12:33:10|1075.3|1074.3|1075.2|1074.6|1075.3|1074.6|1075.2|1074.3|0
1650630800000|2022-04-22 12:33:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1650630860000|2022-04-22 12:34:20|1075.5|1074.9|1075.7|1074.7|1075.7|1074.9|1075.5|1074.7|0
1650630870000|2022-04-22 12:34:30|1075.8|1074.8|1077.2|1075.7|1077.2|1075.8|1075.8|1074.8|4
1650630880000|2022-04-22 12:34:40|1076.9|1075.9|1077|1076|1077|1076.1|1076.7|1075.9|0
1650630900000|2022-04-22 12:35:00|1076.8|1076.2|1077.1|1076.5|1077.1|1076.5|1076.8|1076.2|0
1650630920000|2022-04-22 12:35:20|1077.2|1076.6|1077.5|1076.5|1077.5|1076.6|1077.2|1076.5|0
1650630950000|2022-04-22 12:35:50||1076||1076||1076||1076|0
1650630980000|2022-04-22 12:36:20|1077.7|1076.2|1077.4|1076.4|1077.7|1076.4|1077.4|1076.2|0
1650631010000|2022-04-22 12:36:50|1077.5|1076.5|1077.7|1076.7|1077.7|1076.7|1077.5|1076.5|0
1650631020000|2022-04-22 12:37:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1650631040000|2022-04-22 12:37:20|1077.8|1076.8|1078.9|1077.4|1078.9|1077.4|1077.4|1076.5|5
1650631050000|2022-04-22 12:37:30|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|1
1650631060000|2022-04-22 12:37:40|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.3|1077.8|0
1650631080000|2022-04-22 12:38:00|1079.3|1077.8|1079|1078|1079.3|1078|1078.9|1077.8|0
1650631090000|2022-04-22 12:38:10|1079.1|1078.5|1079.4|1078.4|1079.5|1078.5|1079.1|1078|1
1650631100000|2022-04-22 12:38:20|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1
1650631110000|2022-04-22 12:38:30|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1650631120000|2022-04-22 12:38:40|1080.4|1078.9|1080.7|1079.2|1080.7|1079.2|1080.4|1078.9|1
1650631130000|2022-04-22 12:38:50|1083|1081.5|1082.5|1081.5|1084.1|1082.6|1082.5|1081.3|29
1650631140000|2022-04-22 12:39:00|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1650631150000|2022-04-22 12:39:10|1083|1082|1083.5|1082|1083.5|1082.6|1083|1082|3
1650631160000|2022-04-22 12:39:20|1083.3|1081.8|1083.7|1082.2|1083.7|1082.4|1083.3|1081.8|3
1650631170000|2022-04-22 12:39:30|1083.4|1081.9|1083.5|1082|1083.5|1082|1083.4|1081.9|0
1650631180000|2022-04-22 12:39:40|1082.7|1082.1|1082.5|1081|1082.8|1082.1|1082.5|1081|4
1650631190000|2022-04-22 12:39:50|1081.8|1080.8|1082.1|1081.1|1082.1|1081.1|1081.8|1080.8|0
1650631200000|2022-04-22 12:40:00|1082.6|1081.6|1083|1081.5|1083|1081.6|1082.6|1081.5|1
1650631210000|2022-04-22 12:40:10|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1650631220000|2022-04-22 12:40:20|1082.3|1081.3|1082|1080.5|1082.3|1081.3|1082|1080.5|5
1650631230000|2022-04-22 12:40:30|1081.8|1080.3|1082|1080.5|1082.4|1081.1|1081.7|1080.3|3
1650631240000|2022-04-22 12:40:40|1082.3|1080.8|1082.9|1081.9|1082.9|1081.9|1082.3|1080.8|1
1650631250000|2022-04-22 12:40:50|1082.8|1082.2|1083|1081.5|1083|1082.2|1082.3|1081.5|2
1650631260000|2022-04-22 12:41:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1650631270000|2022-04-22 12:41:10|1081.9|1080.9|1081.8|1080.8|1082.2|1080.9|1081.8|1080.7|4
1650631280000|2022-04-22 12:41:20|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|0
1650631290000|2022-04-22 12:41:30|1081.9|1080.9|1082.2|1080.7|1082.2|1080.9|1081.9|1080.7|0
1650631310000|2022-04-22 12:41:50|1081.9|1080.9|1081.8|1081.2|1081.9|1081.2|1081.8|1080.9|0
1650631320000|2022-04-22 12:42:00|1082|1081|1082|1081|1082|1081|1082|1081|1
1650631330000|2022-04-22 12:42:10|1081.8|1081.2|1082.1|1081.1|1082.3|1081.4|1081.8|1081|1
1650631340000|2022-04-22 12:42:20|1082.3|1081.5|1082.4|1081.4|1082.4|1081.5|1082.3|1081.3|0
1650631350000|2022-04-22 12:42:30|1082.9|1081.9|1082.2|1081.6|1082.9|1081.9|1082.2|1081.4|1
1650631360000|2022-04-22 12:42:40|1082|1081|1081.8|1080.8|1082|1081|1081.8|1080.8|1
1650631370000|2022-04-22 12:42:50|1081.6|1081|1081.8|1080.8|1081.8|1081|1081.6|1080.8|0
1650631390000|2022-04-22 12:43:10|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.4|1080.8|0
1650631400000|2022-04-22 12:43:20|1081.1|1080.4|1080.9|1079.9|1081.1|1080.5|1080.9|1079.9|1
1650631410000|2022-04-22 12:43:30|1081.2|1079.7|1081.1|1079.6|1081.5|1080|1080.6|1079.6|5
1650631420000|2022-04-22 12:43:40|1080.8|1079.8|1080.6|1079.6|1080.8|1079.8|1080.4|1079.6|0
1650631430000|2022-04-22 12:43:50|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|0
1650631440000|2022-04-22 12:44:00|1080.2|1079.6|1079.3|1078.7|1080.2|1079.6|1079.3|1078.4|6
1650631450000|2022-04-22 12:44:10|1079.5|1078.5|1079.5|1078.5|1079.5|1078.7|1079.3|1078.5|0
1650631460000|2022-04-22 12:44:20|1079.9|1078.4|1079.9|1078.4|1080.1|1078.6|1079.9|1078.4|0
1650631480000|2022-04-22 12:44:40|1079.6|1078.6|1079.9|1078.4|1079.9|1078.6|1079.6|1078.4|2
1650631490000|2022-04-22 12:44:50|1079.7|1078.7|1079.7|1078.7|1079.9|1078.7|1079.7|1078.3|1
1650634200000|2022-04-22 13:30:00|1084.1|1083.1|1081.9|1080.4|1085.3|1084.1|1081.5|1080.4|37
1650634210000|2022-04-22 13:30:10|1082|1081|1082.1|1080.6|1083.7|1082.4|1081.3|1080.3|10
1650634220000|2022-04-22 13:30:20|1081.8|1080.8|1081.8|1080.8|1082|1081|1081|1080.4|23
1650634230000|2022-04-22 13:30:30|1081.9|1080.9|1082.8|1081.8|1083.3|1082.7|1081.8|1080.9|9
1650634240000|2022-04-22 13:30:40|1082.6|1082|1080.7|1080.1|1082.6|1082|1080.7|1080.1|6
1650634250000|2022-04-22 13:30:50|1080.6|1080|1080.6|1079.6|1081.8|1080.6|1080.4|1079.6|12
1650634260000|2022-04-22 13:31:00|1080.4|1079.8|1081.6|1080.6|1082|1081|1080|1079|7
1650634270000|2022-04-22 13:31:10|1081.2|1080.2|1079.6|1079|1081.2|1080.3|1079.3|1078.7|10
1650634280000|2022-04-22 13:31:20|1079.7|1079.1|1080.5|1079.5|1080.9|1080.1|1079.6|1078.8|7
1650634290000|2022-04-22 13:31:30|1080.6|1079.6|1079.6|1079|1080.6|1079.8|1079.6|1079|2
1650634300000|2022-04-22 13:31:40|1079.4|1078.8|1079.2|1078.6|1079.6|1079|1079.2|1078.4|17
1650634310000|2022-04-22 13:31:50|1079.4|1078.8|1077.8|1077.2|1079.4|1078.8|1077.8|1077.2|14
1650634320000|2022-04-22 13:32:00|1078.2|1077.6|1078.9|1077.9|1079.9|1079.2|1078.2|1077.6|29
1650634330000|2022-04-22 13:32:10|1078.7|1078.1|1079.3|1078.3|1080.1|1079.3|1078.7|1078|7
1650634340000|2022-04-22 13:32:20|1079.4|1078.4|1079.3|1078.7|1079.4|1078.7|1078.9|1078.1|1
1650634350000|2022-04-22 13:32:30|1079.1|1078.5|1078.2|1077.6|1079.4|1078.6|1078.1|1077.1|6
1650634360000|2022-04-22 13:32:40|1077.9|1077.3|1078.3|1077.7|1078.5|1077.7|1077.8|1077|5
1650634370000|2022-04-22 13:32:50|1078.6|1078|1079.2|1078.6|1079.3|1078.7|1078.2|1077.6|3
1650634380000|2022-04-22 13:33:00|1079.4|1078.4|1079.6|1079|1079.7|1079.1|1079.2|1078.4|6
1650634390000|2022-04-22 13:33:10|1079.4|1078.8|1081.1|1080.1|1081.3|1080.5|1079.4|1078.8|11
1650634400000|2022-04-22 13:33:20|1080.9|1080.3|1081.9|1081.3|1082.1|1081.3|1080.9|1080.1|2
1650634410000|2022-04-22 13:33:30|1082.1|1081.5|1081.1|1080.1|1082.3|1081.5|1080.8|1080.1|7
1650634430000|2022-04-22 13:33:50|1081|1080|1081|1080.4|1081.3|1080.5|1080.2|1079.4|6
1650634440000|2022-04-22 13:34:00|1081.1|1080.5|1081.3|1080.7|1081.8|1081|1081.1|1080.5|6
1650634450000|2022-04-22 13:34:10|1080.8|1080.2|1080.7|1080.1|1080.8|1080.2|1080.7|1080.1|1
1650634460000|2022-04-22 13:34:20|1080.9|1079.9|1081.6|1081|1081.6|1081|1080.8|1079.9|8
1650634470000|2022-04-22 13:34:30|1081.8|1080.8|1081.9|1081.3|1082.2|1081.6|1081.4|1080.6|5
1650634480000|2022-04-22 13:34:40|1082.1|1081.1|1081.2|1080.6|1082.1|1081.5|1081.2|1080.6|3
1650634490000|2022-04-22 13:34:50|1081.4|1080.4|1081.4|1080.4|1081.4|1080.6|1081.2|1080.4|1
1650634500000|2022-04-22 13:35:00|1081.1|1080.1|1080.8|1080.2|1081.3|1080.3|1080.6|1079.9|2
1650634510000|2022-04-22 13:35:10|1081|1080|1080.6|1079.6|1081|1080.1|1080.1|1079.5|7
1650634520000|2022-04-22 13:35:20|1080.4|1079.8|1080.8|1079.8|1080.8|1080|1080.3|1079.6|1
1650634530000|2022-04-22 13:35:30|1080.6|1080|1080.6|1080|1080.8|1080|1080.4|1079.6|0
1650634540000|2022-04-22 13:35:40|1080.8|1079.8|1081.8|1080.8|1082|1081|1080.6|1079.8|2
1650634550000|2022-04-22 13:35:50|1081.3|1080.7|1080.9|1079.9|1082|1081.2|1080.6|1079.9|4
1650634560000|2022-04-22 13:36:00|1080.7|1080.1|1080.6|1080|1081.1|1080.1|1080.6|1079.6|2
1650634570000|2022-04-22 13:36:10|1080.8|1079.8|1080.6|1080|1080.8|1080|1080.6|1079.8|1
1650634580000|2022-04-22 13:36:20|1081.3|1080.3|1080.7|1080.1|1081.3|1080.3|1080.7|1080|0
1650634590000|2022-04-22 13:36:30|1080.9|1079.9|1080.9|1079.9|1080.9|1080.3|1080.7|1079.9|0
1650634600000|2022-04-22 13:36:40|1080.8|1080.2|1080.3|1079.3|1080.8|1080.2|1080.1|1079.3|2
1650634610000|2022-04-22 13:36:50|1080.1|1079.5|1079.1|1078.5|1080.3|1079.5|1079.1|1078.5|3
1650634620000|2022-04-22 13:37:00|1078.9|1078.3|1078.9|1078.3|1079.6|1079|1078.9|1078.3|8
1650634630000|2022-04-22 13:37:10|1079.1|1078.5|1079.3|1078.3|1079.6|1078.8|1079.1|1078.3|1
1650634640000|2022-04-22 13:37:20|1079.1|1078.5|1079.3|1078.7|1079.6|1078.8|1079.1|1078.3|0
1650634650000|2022-04-22 13:37:30|1078.8|1078.2|1079.3|1078.7|1079.5|1078.7|1078.8|1078.1|17
1650634660000|2022-04-22 13:37:40|1079.1|1078.1|1079.8|1079.2|1079.8|1079.2|1079.1|1078.1|6
1650634670000|2022-04-22 13:37:50|1080.2|1079.6|1080.6|1080|1080.9|1080.3|1080.2|1079.6|9
1650634680000|2022-04-22 13:38:00|1081|1080.4|1081.8|1081.2|1082.2|1081.6|1081|1080.4|10
1650634690000|2022-04-22 13:38:10|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1
1650634700000|2022-04-22 13:38:20|1081.6|1081|1081.6|1081|1082|1081.2|1081.6|1080.6|1
1650634730000|2022-04-22 13:38:50|1081.5|1080.5|1080.3|1079.7|1081.5|1080.7|1080.3|1079.7|6
1650634740000|2022-04-22 13:39:00|1080.4|1079.8|1080.7|1080.1|1080.8|1080.2|1080.4|1079.8|4
1650634750000|2022-04-22 13:39:10|1080.6|1080|1081.1|1080.5|1081.4|1080.6|1080.3|1079.4|5
1650634760000|2022-04-22 13:39:20|1081.3|1080.7|1081.8|1080.8|1081.8|1081.2|1081.3|1080.7|2
1650634770000|2022-04-22 13:39:30|1081.6|1081|1081.4|1080.4|1081.8|1081|1081.2|1080.4|3
1650634780000|2022-04-22 13:39:40|1081.2|1080.6|1080.8|1080.2|1081.4|1080.6|1080.8|1080.2|1
1650634790000|2022-04-22 13:39:50|1081.6|1081|1081.6|1080.6|1081.8|1081.1|1081.2|1080.4|4
1650634800000|2022-04-22 13:40:00|1081.5|1080.9|1081.1|1080.5|1081.6|1081|1081.1|1080.4|5
1650634810000|2022-04-22 13:40:10|1081.2|1080.6|1081.8|1080.8|1081.8|1081|1081.1|1080.5|9
1650634820000|2022-04-22 13:40:20|1081.9|1080.9|1081.9|1081.3|1081.9|1081.3|1081.8|1080.9|2
1650634830000|2022-04-22 13:40:30|1082|1081.4|1082.3|1081.7|1082.6|1082|1082|1081.4|7
1650634840000|2022-04-22 13:40:40|1082.5|1081.5|1080.8|1080.2|1082.5|1081.5|1080.4|1079.6|14
1650634850000|2022-04-22 13:40:50|1081|1080.4|1080.6|1080|1081.1|1080.5|1080.6|1080|14
1650634860000|2022-04-22 13:41:00|1080.5|1079.9|1081.3|1080.7|1081.4|1080.8|1080.5|1079.8|3
1650634870000|2022-04-22 13:41:10|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1081.6|1081|9
1650634880000|2022-04-22 13:41:20|1081.3|1080.7|1081.3|1080.7|1081.8|1081.1|1081.3|1080.7|5
1650634890000|2022-04-22 13:41:30|1081.2|1080.6|1079.8|1079.2|1081.2|1080.6|1079.8|1079.2|10
1650634900000|2022-04-22 13:41:40|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.9|1079|1
1650634910000|2022-04-22 13:41:50|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1079.8|1079|11
1650634920000|2022-04-22 13:42:00|1080.4|1079.8|1080.4|1079.4|1080.8|1079.8|1080.2|1079.4|13
1650634930000|2022-04-22 13:42:10|1080.2|1079.6|1080.6|1080|1081.1|1080.5|1080.2|1079.4|4
1650634940000|2022-04-22 13:42:20|1080.7|1080.1|1081.2|1080.6|1081.2|1080.6|1080.7|1080.1|3
1650634950000|2022-04-22 13:42:30|1081.3|1080.7|1081.1|1080.5|1081.3|1080.7|1081|1080.4|4
1650634960000|2022-04-22 13:42:40|1081.6|1081|1081.8|1080.8|1081.8|1081|1081.6|1080.8|5
1650634970000|2022-04-22 13:42:50|1081.6|1081|1081.6|1081|1081.6|1081|1081.5|1080.9|1
1650634980000|2022-04-22 13:43:00|1081.5|1080.9|1081.3|1080.7|1081.5|1080.9|1081.3|1080.4|3
1650634990000|2022-04-22 13:43:10|1081.7|1081.1|1081.5|1080.9|1081.7|1081.1|1081.3|1080.7|0
1650635000000|2022-04-22 13:43:20|1081.3|1080.7|1080.3|1079.7|1081.3|1080.7|1080.3|1079.7|5
1650635010000|2022-04-22 13:43:30|1080.1|1079.3|1079.3|1078.7|1080.1|1079.5|1079.2|1078.6|6
1650635020000|2022-04-22 13:43:40|1079.7|1078.5|1079.8|1078.8|1079.8|1078.8|1079.3|1078.5|1
1650635040000|2022-04-22 13:44:00|1080.1|1079.5|1079.6|1079|1080.3|1079.5|1079.6|1078.8|5
1650635050000|2022-04-22 13:44:10|1079.7|1079.1|1079.7|1079.1|1079.9|1079.1|1079.3|1078.7|2
1650635060000|2022-04-22 13:44:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|1
1650635070000|2022-04-22 13:44:30|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|2
1650635080000|2022-04-22 13:44:40|1079.4|1078.4|1079.5|1078.5|1079.5|1078.9|1079.3|1078.4|1
1650635100000|2022-04-22 13:45:00|1079.3|1078.7|1078.2|1077.6|1079.5|1078.7|1078.2|1077.6|14
1650635110000|2022-04-22 13:45:10|1078.1|1077.5|1077.7|1077.1|1078.2|1077.6|1077.6|1077|4
1650635120000|2022-04-22 13:45:20|1077.5|1076.9|1077.6|1077|1077.8|1077|1077.1|1076.5|14
1650635130000|2022-04-22 13:45:30|1077.5|1076.9|1076.3|1075.7|1077.5|1076.9|1075.8|1075.2|11
1650635140000|2022-04-22 13:45:40|1076.2|1075.6|1076.9|1075.9|1076.9|1076|1075.8|1074.9|13
1650635150000|2022-04-22 13:45:50|1077|1076|1077.8|1077.2|1078|1077.4|1077|1076|3
1650635160000|2022-04-22 13:46:00|1078.2|1077.6|1078.5|1077.9|1078.5|1077.9|1078.1|1077.4|3
1650635170000|2022-04-22 13:46:10|1078.7|1077.7|1079.3|1078.3|1079.3|1078.5|1078.7|1077.7|0
1650635180000|2022-04-22 13:46:20|1079.1|1078.5|1079.3|1078.3|1079.7|1078.9|1079.1|1078.3|2
1650635190000|2022-04-22 13:46:30|1079.7|1078.7|1079.8|1079.2|1080|1079.4|1079|1078|13
1650635200000|2022-04-22 13:46:40|1080.3|1079.3|1080.7|1079.7|1080.7|1079.7|1080.1|1079.3|7
1650635210000|2022-04-22 13:46:50|1080.8|1080.2|1081.4|1080.4|1081.4|1080.6|1080.8|1080.2|0
1650635220000|2022-04-22 13:47:00|1081.3|1080.7|1080.7|1080.1|1081.3|1080.7|1080.5|1079.9|3
1650635230000|2022-04-22 13:47:10|1080.8|1079.8|1080.3|1079.3|1080.8|1079.9|1080.1|1079.3|3
1650635240000|2022-04-22 13:47:20|1080.5|1079.5|1079.7|1079.1|1080.7|1079.7|1079.6|1079|3
1650635250000|2022-04-22 13:47:30|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|0
1650635260000|2022-04-22 13:47:40|1079.5|1078.9|1080.5|1079.5|1080.5|1079.6|1079|1078|15
1650635270000|2022-04-22 13:47:50|1080.8|1079.8|1080.7|1079.2|1080.8|1079.8|1080.3|1079.2|8
1650635280000|2022-04-22 13:48:00|1080.4|1079.4|1080.4|1079.4|1080.5|1079.9|1080.3|1079.4|3
1650635300000|2022-04-22 13:48:20|1080.3|1079.7|1080.8|1080.2|1081|1080.4|1080.3|1079.7|8
1650635310000|2022-04-22 13:48:30|1080.7|1080.1|1080.3|1079.7|1080.9|1080.1|1080.3|1079.4|1
1650635330000|2022-04-22 13:48:50|1080.8|1079.3|1080.3|1079.7|1080.8|1079.8|1080.3|1079.3|0
1650635340000|2022-04-22 13:49:00|1080.5|1079.5|1080.3|1079.3|1080.5|1079.5|1080.2|1079.2|0
1650635350000|2022-04-22 13:49:10|1080.4|1079.8|1080.3|1079.7|1080.7|1079.9|1080.3|1079.5|1
1650635360000|2022-04-22 13:49:20|1080.9|1079.9|1080.3|1079.7|1080.9|1080|1080.3|1079.4|1
1650635380000|2022-04-22 13:49:40|1080.5|1079.5|1079.2|1078.2|1080.5|1079.5|1078.9|1078.2|6
1650635390000|2022-04-22 13:49:50|1078.9|1078.3|1079|1078|1079.2|1078.3|1078.8|1078|0
1650635400000|2022-04-22 13:50:00|1078.8|1078.2|1079|1078|1079.2|1078.6|1078.7|1078|0
1650635410000|2022-04-22 13:50:10|1078.9|1078.3|1079.2|1078.2|1079.3|1078.6|1078.9|1078.2|0
1650635420000|2022-04-22 13:50:20|1078.8|1078|1078.2|1077.2|1079|1078.2|1078|1077|2
1650635430000|2022-04-22 13:50:30|1078.1|1077.5|1078.1|1077.5|1078.7|1077.7|1078.1|1077.4|0
1650635440000|2022-04-22 13:50:40|1078.5|1077.7|1078.6|1078|1079.1|1078.5|1078.5|1077.7|0
1650635450000|2022-04-22 13:50:50|1078.7|1077.7|1079|1078|1079.2|1078.2|1078.6|1077.5|0
1650635460000|2022-04-22 13:51:00|1078.8|1078.2|1080.2|1079.2|1080.2|1079.2|1078.8|1078.2|3
1650635470000|2022-04-22 13:51:10|1080|1079|1079.6|1079|1080|1079|1079.5|1078.9|1
1650635480000|2022-04-22 13:51:20|1079.8|1078.8|1080.3|1079.3|1080.4|1079.3|1079.7|1078.8|17
1650635490000|2022-04-22 13:51:30|1080.1|1079.5|1081|1080|1081|1080.2|1080.1|1079.1|0
1650635500000|2022-04-22 13:51:40|1081.2|1080.6|1081.3|1080.7|1081.9|1081.1|1081|1080.4|0
1650635520000|2022-04-22 13:52:00|1081.1|1080.5|1080.7|1080.1|1081.4|1080.5|1080.7|1080.1|3
1650635530000|2022-04-22 13:52:10|1080.6|1080|1080.3|1079.7|1080.6|1080|1080|1078.8|0
1650635540000|2022-04-22 13:52:20|1080.5|1079.5|1079.8|1079.2|1080.9|1079.8|1079.8|1079.2|0
1650635550000|2022-04-22 13:52:30|1079.9|1079.3|1080.1|1079.1|1080.5|1079.8|1079.9|1079.1|2
1650635560000|2022-04-22 13:52:40|1080.4|1078.9|1080.3|1079.3|1080.6|1079.4|1079.6|1078.8|2
1650635570000|2022-04-22 13:52:50|1080.1|1079.5|1080.3|1079.3|1080.3|1079.5|1079.9|1079|1
1650635580000|2022-04-22 13:53:00|1079.9|1079.5|1080.1|1079.5|1080.3|1079.5|1079.9|1079.3|0
1650635590000|2022-04-22 13:53:10|1079.9|1079.3|1080.3|1079.3|1080.3|1079.5|1079.9|1079.2|1
1650635600000|2022-04-22 13:53:20|1080.4|1079.8|1080.3|1079.3|1080.5|1079.8|1080.2|1079.3|6
1650635610000|2022-04-22 13:53:30|1080.1|1079.5|1080.3|1079.3|1080.3|1079.5|1080.1|1079.3|0
1650635620000|2022-04-22 13:53:40|1079.9|1078.9|1079.8|1078.8|1079.9|1079|1079.5|1078.3|1
1650635630000|2022-04-22 13:53:50|1079.6|1079|1079.2|1078.6|1079.6|1079|1079.2|1078.6|5
1650635640000|2022-04-22 13:54:00|1079.3|1078.7|1079.8|1078.8|1080|1079.2|1079.3|1078.7|3
1650635650000|2022-04-22 13:54:10|1079.6|1078.6|1079.6|1078.6|1079.9|1078.6|1079.6|1078.4|0
1650635660000|2022-04-22 13:54:20|1079.2|1078.4|1080|1079|1080|1079.2|1079.2|1078.4|0
1650635670000|2022-04-22 13:54:30|1079.8|1079.2|1079.5|1078.5|1079.8|1079.2|1079.5|1078.5|0
1650635680000|2022-04-22 13:54:40|1079.3|1078.3|1078.4|1077.4|1079.3|1078.3|1078.3|1077.1|3
1650635690000|2022-04-22 13:54:50|1078.5|1077.5|1077.8|1077.2|1078.6|1077.5|1077.8|1077.1|0
1650635700000|2022-04-22 13:55:00|1078|1077|1078.6|1078|1079.3|1078.7|1078|1076.9|4
1650635710000|2022-04-22 13:55:10|1078.8|1077.8|1078.8|1077.8|1079.3|1078.3|1078.6|1077.8|0
1650635720000|2022-04-22 13:55:20|1078.4|1077.4|1079|1077.5|1079.1|1078.5|1078.2|1077.4|7
1650635730000|2022-04-22 13:55:30|1078.8|1077.8|1078.4|1077.4|1079|1078|1078.2|1077.4|0
1650635740000|2022-04-22 13:55:40|1078.3|1077.3|1077.9|1076.9|1078.3|1077.3|1077.4|1076.8|4
1650635750000|2022-04-22 13:55:50|1077.2|1076.6|1077.1|1076.1|1077.9|1076.7|1076.6|1075.8|16
1650635760000|2022-04-22 13:56:00|1077|1076|1077.1|1076.5|1077.3|1076.7|1076.8|1076|2
1650635770000|2022-04-22 13:56:10|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1650635780000|2022-04-22 13:56:20|1077.6|1076.6|1077.2|1076.6|1077.6|1076.8|1077.2|1076.6|1
1650635800000|2022-04-22 13:56:40|1077.1|1076.5|1077.8|1076.8|1077.8|1077|1077.1|1076.5|0
1650635810000|2022-04-22 13:56:50|1077.6|1077|1076.9|1075.9|1077.6|1077|1076.9|1075.6|1
1650635820000|2022-04-22 13:57:00|1076.8|1075.8|1075.8|1074.8|1077|1076|1075.8|1074.6|1
1650635830000|2022-04-22 13:57:10|1075.6|1075|1075.9|1074.9|1076.4|1075.5|1075.4|1074.5|2
1650635840000|2022-04-22 13:57:20|1076.1|1074.6|1075.2|1074.6|1076.1|1075|1075.2|1074.5|1
1650635850000|2022-04-22 13:57:30|1076|1075|1075.3|1074.7|1076.1|1075.2|1074.9|1074.3|7
1650635860000|2022-04-22 13:57:40|1075|1074|1075|1074|1075|1074.2|1074.6|1073.8|1
1650635870000|2022-04-22 13:57:50|1074.8|1074.2|1074.7|1074.1|1075|1074.2|1074.6|1073.9|1
1650635880000|2022-04-22 13:58:00|1075.6|1074.6|1075.3|1074.3|1076.1|1075.1|1075.1|1073.9|4
1650635890000|2022-04-22 13:58:10|1075.6|1074.1|1074.8|1074.2|1075.6|1074.6|1074.8|1074.1|0
1650635900000|2022-04-22 13:58:20|1074.7|1074.1|1075.1|1074.1|1075.6|1074.2|1074.5|1073.5|4
1650635910000|2022-04-22 13:58:30|1075.5|1074.5|1075.3|1074.7|1075.8|1074.7|1074.6|1074|2
1650635920000|2022-04-22 13:58:40|1074.8|1074.2|1075.5|1074.5|1075.5|1074.5|1074.8|1074.2|1
1650635930000|2022-04-22 13:58:50|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|0
1650635940000|2022-04-22 13:59:00|1075.1|1074.1|1074.6|1074|1075.4|1074.4|1074.6|1074|7
1650635950000|2022-04-22 13:59:10|1074.8|1073.8|1073.9|1073.3|1074.8|1073.8|1073.9|1073.3|0
1650635960000|2022-04-22 13:59:20|1074.2|1073.2|1073.9|1073.3|1074.9|1073.8|1073.9|1073.2|10
1650635970000|2022-04-22 13:59:30|1074|1073.4|1074|1073|1074.6|1073.4|1073.4|1072.6|3
1650635980000|2022-04-22 13:59:40|1073.8|1073.2|1074.4|1073.4|1074.4|1073.4|1073.3|1072.4|4
1650635990000|2022-04-22 13:59:50|1074.2|1073.6|1074.4|1072.9|1074.5|1073.6|1074.2|1072.9|0
1650636000000|2022-04-22 14:00:00|1074.1|1073.1|1074.3|1073.3|1074.5|1073.9|1074.1|1072.9|2
1650636010000|2022-04-22 14:00:10|1074.1|1073.1|1073.5|1072.5|1074.3|1073.3|1073.5|1072.5|2
1650636020000|2022-04-22 14:00:20|1073.4|1072.4|1073|1072|1073.5|1072.5|1072.5|1071.4|16
1650636030000|2022-04-22 14:00:30|1072.8|1072.2|1073.3|1072.3|1073.5|1072.5|1072.7|1071.9|8
1650636040000|2022-04-22 14:00:40|1073.1|1072.5|1073.4|1072.4|1073.5|1072.6|1073.1|1072|4
1650636050000|2022-04-22 14:00:50|1073.1|1072.5|1073.2|1072.6|1073.5|1072.6|1073.1|1072.5|0
1650636060000|2022-04-22 14:01:00|1073.8|1072.8|1074.6|1073.6|1075|1074|1073.3|1072.4|2
1650636070000|2022-04-22 14:01:10|1074.5|1073.5|1074.7|1074.1|1074.7|1074.1|1073.7|1072.9|5
1650636080000|2022-04-22 14:01:20|1074.5|1073.9|1074.4|1073.8|1074.5|1073.9|1074.4|1073.8|1
1650636090000|2022-04-22 14:01:30|1074.3|1073.7|1073.6|1072.6|1074.4|1073.7|1073.3|1072.3|1
1650636100000|2022-04-22 14:01:40|1073.5|1072.5|1073.5|1072.5|1073.6|1072.6|1073.5|1072.5|0
1650636110000|2022-04-22 14:01:50|1073.3|1072.7|1074.4|1073.4|1074.4|1073.4|1073.3|1072.7|3
1650636120000|2022-04-22 14:02:00|1073.4|1072.8|1073.6|1073|1074|1073.2|1073.4|1072.4|1
1650636130000|2022-04-22 14:02:10|1073.7|1073.1|1073.8|1073.2|1074.6|1073.6|1073.7|1073.1|4
1650636140000|2022-04-22 14:02:20|1073.9|1073.3|1073.8|1073.2|1073.9|1073.3|1073.7|1073.1|3
1650636150000|2022-04-22 14:02:30|1073.7|1073.1|1073.5|1072.5|1073.9|1073.2|1073.3|1072.5|0
1650636160000|2022-04-22 14:02:40|1073.6|1072.1|1072.9|1072.3|1073.6|1072.7|1072.4|1071.8|2
1650636170000|2022-04-22 14:02:50|1073|1072.4|1073.2|1072.6|1073.2|1072.6|1072.8|1072|2
1650636180000|2022-04-22 14:03:00|1073.1|1072.1|1073|1072.4|1073.2|1072.6|1072.7|1072.1|4
1650636190000|2022-04-22 14:03:10|1072.9|1072.3|1072.8|1071.8|1073.1|1072.3|1072.3|1071.3|2
1650636200000|2022-04-22 14:03:20|1072.9|1071.9|1072.9|1071.4|1072.9|1072.1|1072.4|1071.4|2
1650636210000|2022-04-22 14:03:30|1072.6|1071.6|1072.3|1071.7|1072.9|1072.2|1072.3|1071.1|0
1650636220000|2022-04-22 14:03:40|1072.2|1071.6|1071.5|1070.5|1072.2|1071.6|1071.2|1070.5|2
1650636230000|2022-04-22 14:03:50|1071.3|1070.7|1071.8|1070.8|1071.8|1071.1|1071.3|1070.6|0
1650636240000|2022-04-22 14:04:00|1071.6|1071|1072.5|1071.5|1072.6|1071.7|1071.6|1071|3
1650636250000|2022-04-22 14:04:10|1072.3|1071.7|1072.5|1071.5|1072.6|1071.7|1072.3|1071.4|0
1650636260000|2022-04-22 14:04:20|1072.3|1071.7|1072.3|1071.7|1072.5|1071.8|1071.6|1070.8|3
1650636270000|2022-04-22 14:04:30|1071.5|1070.9|1072.4|1071.4|1072.4|1071.4|1071.4|1070.6|6
1650636280000|2022-04-22 14:04:40|1072.3|1071.3|1071.5|1070.9|1072.3|1071.4|1071.5|1070.6|0
1650636290000|2022-04-22 14:04:50|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|2
1650636300000|2022-04-22 14:05:00|1071.5|1070.9|1071.3|1070.7|1071.5|1070.9|1071.2|1070.6|3
1650636310000|2022-04-22 14:05:10|1071.2|1070.6|1071.5|1070.9|1071.5|1070.9|1071.2|1070.6|5
1650636320000|2022-04-22 14:05:20|||||||||3
1650636330000|2022-04-22 14:05:30|1071.6|1071|1072.1|1070.6|1073.1|1071.9|1071.3|1070.6|26
1650636340000|2022-04-22 14:05:40|1071.9|1070.9|1071.5|1070.9|1072|1071.1|1071.4|1070.8|0
1650636350000|2022-04-22 14:05:50|1072|1071|1072|1071|1072.1|1071.2|1071.6|1070.6|1
1650636360000|2022-04-22 14:06:00|1071.9|1071.3|1072|1071.4|1072.2|1071.6|1071.9|1071.1|30
1650636370000|2022-04-22 14:06:10|1071.9|1071.3|1071.6|1070.6|1072|1071.4|1071.5|1070.6|0
1650636380000|2022-04-22 14:06:20|1071.5|1070.5|1071.5|1070.5|1071.5|1070.7|1071|1070.3|1
1650636390000|2022-04-22 14:06:30|1071.3|1070.7|1072.1|1071.1|1072.1|1071.1|1071.3|1070.7|1
1650636400000|2022-04-22 14:06:40|1072|1071|1072.3|1071.3|1072.3|1071.3|1071.4|1070.8|1
1650636410000|2022-04-22 14:06:50|1072.9|1071.4|1072.3|1071.3|1072.9|1071.6|1071.9|1071.3|2
1650636420000|2022-04-22 14:07:00|1072|1071.4|1071.7|1071.1|1072|1071.4|1071.7|1071.1|0
1650636430000|2022-04-22 14:07:10|1071.8|1071.2|1071.7|1071.1|1071.8|1071.2|1071.7|1071.1|1
1650636440000|2022-04-22 14:07:20|1071.9|1070.4|1071.8|1070.8|1071.9|1070.9|1071.4|1070.4|0
1650636450000|2022-04-22 14:07:30|1071.5|1070.9|1070.9|1070.3|1071.8|1070.9|1070.9|1070.3|0
1650636460000|2022-04-22 14:07:40|1070.7|1069.9|1070.9|1069.9|1070.9|1070.1|1070.5|1069.9|4
1650636470000|2022-04-22 14:07:50|1071.6|1070.6|1071.4|1070.8|1072|1070.9|1071.4|1070.4|225
1650636480000|2022-04-22 14:08:00|1071.5|1070.5|1070.5|1069.5|1071.5|1070.7|1070.5|1069.5|0
1650636490000|2022-04-22 14:08:10|1070.3|1069.7|1070|1069.4|1070.4|1069.7|1070|1069.2|5
1650636500000|2022-04-22 14:08:20|1070.2|1069.6|1070.7|1070.1|1070.7|1070.1|1070|1069.2|5
1650636510000|2022-04-22 14:08:30|1070.5|1069.7|1070.6|1069.6|1070.9|1069.9|1070.5|1069.4|0
1650636520000|2022-04-22 14:08:40|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1
1650636530000|2022-04-22 14:08:50|1070.2|1069.6|1069.9|1069.3|1070.4|1069.8|1069.9|1069.3|0
1650636540000|2022-04-22 14:09:00|1070|1069.4|1070.4|1069.4|1071.4|1070.4|1070|1069.4|3
1650636550000|2022-04-22 14:09:10|1070.5|1069.5|1070.2|1069.6|1070.5|1069.7|1070.2|1069.5|21
1650636560000|2022-04-22 14:09:20|1070|1069.4|1070.9|1069.9|1070.9|1069.9|1070|1069.4|4
1650636570000|2022-04-22 14:09:30|1070.7|1069.7|1070.6|1069.6|1071.1|1070.1|1070|1069.2|2
1650636580000|2022-04-22 14:09:40|1070.4|1069.8|1069.9|1069.3|1070.5|1069.8|1069.9|1069.3|4
1650636590000|2022-04-22 14:09:50|1070.5|1069.5|1070.2|1069.2|1070.9|1069.6|1070.2|1069.2|4
1650636600000|2022-04-22 14:10:00|1070.4|1068.9|1068.7|1067.7|1070.4|1068.9|1068.7|1067.7|2
1650636610000|2022-04-22 14:10:10|1068.5|1067.9|1066.7|1065.7|1068.5|1067.9|1066.5|1065.7|3
1650636620000|2022-04-22 14:10:20|1066.5|1065.9|1067.1|1066.1|1067.4|1066.3|1066.1|1065.1|10
1650636630000|2022-04-22 14:10:30|1067.2|1066.2|1067.2|1066.2|1067.9|1066.9|1066.8|1066.2|3
1650636640000|2022-04-22 14:10:40|1066.4|1065.8|1067.2|1066.2|1067.2|1066.2|1066.4|1065.8|2
1650636650000|2022-04-22 14:10:50|1067|1066.4|1066.7|1066.1|1067|1066.4|1066.7|1066.1|1
1650636660000|2022-04-22 14:11:00|1066.5|1065.9|1067.1|1066.1|1067.1|1066.1|1066.5|1065.7|1
1650636670000|2022-04-22 14:11:10|1067|1066.4|1066.9|1066.3|1067.5|1066.5|1066.9|1066|4
1650636680000|2022-04-22 14:11:20|1067.1|1066.1|1067.2|1066.6|1067.5|1066.8|1067|1066.1|0
1650636690000|2022-04-22 14:11:30|1067|1066.4|1067.5|1066.5|1067.6|1066.6|1067|1066.3|1
1650636700000|2022-04-22 14:11:40|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1650636710000|2022-04-22 14:11:50|1067.2|1066.7|1067.2|1066.2|1067.3|1066.7|1067.1|1066.1|3
1650636730000|2022-04-22 14:12:10|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.2|1066.2|0
1650636740000|2022-04-22 14:12:20|1067.2|1066.6|1066.7|1065.7|1067.4|1066.6|1066.4|1065.6|3
1650636750000|2022-04-22 14:12:30|1066.5|1065.9|1066.5|1065.9|1066.7|1065.9|1066.5|1065.6|0
1650636760000|2022-04-22 14:12:40|1066.9|1066.1|1066.6|1065.6|1066.9|1066.1|1066.5|1065.5|0
1650636770000|2022-04-22 14:12:50|1066.4|1065.8|1066.6|1065.6|1067.4|1066.4|1066.4|1065.4|1
1650636780000|2022-04-22 14:13:00|1066.7|1065.7|1067|1066|1067.2|1066.6|1066.4|1065.5|52
1650636790000|2022-04-22 14:13:10|1066.8|1066.2|1066.5|1065.5|1067|1066.2|1066.3|1065.5|0
1650636800000|2022-04-22 14:13:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.4|0
1650636810000|2022-04-22 14:13:30|1066|1065.4|1066.5|1065.9|1066.9|1065.9|1066|1065.4|1
1650636820000|2022-04-22 14:13:40|1066.4|1065.8|1066.3|1065.7|1066.7|1066.1|1066.3|1065.7|1
1650636830000|2022-04-22 14:13:50|1066.5|1065.5|1065.6|1064.6|1066.5|1065.7|1065.3|1064.4|5
1650636840000|2022-04-22 14:14:00|1065.7|1064.7|1064.5|1063.9|1065.7|1064.8|1064.5|1063.9|2
1650636850000|2022-04-22 14:14:10|1064.4|1063.8|1064.7|1063.7|1064.7|1063.9|1064.3|1063.5|3
1650636860000|2022-04-22 14:14:20|1064.4|1063.8|1064.4|1063.4|1064.4|1063.8|1064|1063.4|7
1650636870000|2022-04-22 14:14:30|1064.3|1063.7|1064.5|1063.5|1064.7|1063.7|1064.3|1063.5|0
1650636880000|2022-04-22 14:14:40|1064.4|1063.4|1064.7|1064.1|1064.7|1064.1|1064.2|1063.4|0
1650636890000|2022-04-22 14:14:50|1065|1064|1065|1064|1065.5|1064.2|1064.7|1063.9|3
1650636900000|2022-04-22 14:15:00|1064.8|1064.2|1064.7|1064.1|1065|1064.2|1064.4|1063.7|16
1650636910000|2022-04-22 14:15:10|1064.5|1063.7|1064.2|1063.6|1064.5|1063.9|1064.2|1063.5|0
1650636920000|2022-04-22 14:15:20|1064.3|1063.7|1064.5|1063.5|1064.7|1063.9|1064.2|1063.5|1
1650636930000|2022-04-22 14:15:30|1064.2|1063.6|1064.2|1063.2|1064.2|1063.6|1063.7|1063.1|6
1650636940000|2022-04-22 14:15:40|1064.1|1063.5|1064.4|1063.4|1064.4|1063.7|1064.1|1063.4|12
1650636950000|2022-04-22 14:15:50|1064.3|1063.7|1064.8|1064.2|1064.8|1064.2|1064.3|1063.6|0
1650636960000|2022-04-22 14:16:00|1064.7|1064.1|1064.7|1063.7|1064.9|1064.3|1064.6|1063.7|6
1650636970000|2022-04-22 14:16:10|1064.5|1063.9|1064.7|1063.7|1064.7|1063.9|1064.3|1063.6|5
1650636980000|2022-04-22 14:16:20|1065.1|1064.5|1065.3|1064.7|1065.7|1065|1065.1|1064.5|11
1650636990000|2022-04-22 14:16:30|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1064.9|1064.3|2
1650637000000|2022-04-22 14:16:40|1065.1|1064.5|1065.1|1063.6|1065.3|1064.7|1064.3|1063.6|6
1650637010000|2022-04-22 14:16:50|1064.4|1063.8|1064.6|1064|1064.6|1064|1064.4|1063.6|0
1650637020000|2022-04-22 14:17:00|1064.9|1063.9|1064.8|1064.2|1065|1064.3|1064.8|1063.9|1
1650637030000|2022-04-22 14:17:10|1064.5|1063.9|1064.2|1063.6|1065|1064.2|1064|1063.4|19
1650637040000|2022-04-22 14:17:20|1064.1|1063.5|1064.6|1064|1064.7|1064.1|1063.9|1063.3|6
1650637050000|2022-04-22 14:17:30|1064.8|1063.8|1064.6|1064|1064.8|1064|1064.6|1063.8|0
1650637060000|2022-04-22 14:17:40|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.7|1064.1|3
1650637070000|2022-04-22 14:17:50|1064.7|1064.1|1064.8|1064.2|1064.8|1064.2|1064.7|1064.1|0
1650637080000|2022-04-22 14:18:00|1064.9|1064.3|1064.8|1064.2|1065.1|1064.5|1064.8|1064.2|4
1650637100000|2022-04-22 14:18:20|1064.9|1064.3|1065.1|1064.5|1065.1|1064.5|1064.9|1064.3|1
1650637110000|2022-04-22 14:18:30|1065.2|1064.6|1065.3|1064.7|1065.3|1064.7|1065.2|1064.6|2
1650637120000|2022-04-22 14:18:40|1065.4|1064.8|1065.7|1065.1|1065.9|1065.1|1065.4|1064.8|2
1650637130000|2022-04-22 14:18:50|1065.9|1064.9|1065.8|1064.8|1065.9|1065.1|1065.6|1064.8|1
1650637140000|2022-04-22 14:19:00|1065.6|1065|1065.9|1065.3|1066.1|1065.5|1065.6|1065|6
1650637150000|2022-04-22 14:19:10|1066.1|1065.5|1066.8|1065.8|1066.8|1066.2|1066.1|1065.5|6
1650637160000|2022-04-22 14:19:20|1066.9|1065.9|1066.8|1066.2|1066.9|1066.2|1066.6|1065.9|1
1650637170000|2022-04-22 14:19:30|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|0
1650637180000|2022-04-22 14:19:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|2
1650637190000|2022-04-22 14:19:50|1067.1|1066.5|1067.4|1066.8|1067.6|1067|1067.1|1066.3|0
1650637200000|2022-04-22 14:20:00|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.5|52
1650637210000|2022-04-22 14:20:10|1067.5|1066.5|1067.6|1067|1067.6|1067|1067.2|1066.5|2
1650637220000|2022-04-22 14:20:20|1067.4|1066.6|1067.4|1066.8|1068|1067.2|1067.4|1066.6|54
1650637230000|2022-04-22 14:20:30|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.7|11
1650637240000|2022-04-22 14:20:40|1067.4|1066.8|1067.8|1067.2|1067.8|1067.2|1067.4|1066.8|0
1650637250000|2022-04-22 14:20:50|1067.7|1067.1|1067.8|1067.2|1067.9|1067.3|1067.7|1067.1|2
1650637260000|2022-04-22 14:21:00|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|0
1650637270000|2022-04-22 14:21:10|1068|1067|1067.6|1067|1068|1067|1067.6|1067|3
1650637280000|2022-04-22 14:21:20|1067.7|1067.1|1066.9|1066.3|1067.7|1067.1|1066.6|1066|4
1650637290000|2022-04-22 14:21:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|1
1650637300000|2022-04-22 14:21:40|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1650637310000|2022-04-22 14:21:50|1067.1|1066.5|1066.8|1066.2|1067.3|1066.5|1066.7|1066.1|2
1650637320000|2022-04-22 14:22:00|1066.6|1066|1066.5|1065.5|1066.6|1066|1066.4|1065.5|2
1650637330000|2022-04-22 14:22:10|1066.3|1065.7|1065.9|1065.3|1066.6|1065.8|1065.9|1065.3|0
1650637340000|2022-04-22 14:22:20|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1650637350000|2022-04-22 14:22:30|1065.6|1065|1064.9|1064.3|1065.6|1065|1064.9|1064.3|1
1650637360000|2022-04-22 14:22:40|1065.4|1064.4|1065.4|1064.4|1065.4|1064.6|1064.9|1064.3|0
1650637370000|2022-04-22 14:22:50|1065.2|1064.6|1065.5|1064.5|1065.5|1064.8|1065.2|1064.4|0
1650637380000|2022-04-22 14:23:00|1065.3|1064.7|1066.1|1065.5|1066.1|1065.5|1065.2|1064.4|1
1650637390000|2022-04-22 14:23:10|1065.7|1065.1|1065.8|1064.8|1065.8|1065.1|1065.6|1064.8|0
1650637400000|2022-04-22 14:23:20|1065.6|1065|1065.8|1064.8|1065.8|1065|1065.6|1064.8|1
1650637410000|2022-04-22 14:23:30|||||||||1
1650637420000|2022-04-22 14:23:40|1065.5|1064.5|1065.3|1064.7|1065.5|1064.7|1065.3|1064.5|1
1650637440000|2022-04-22 14:24:00|1065.2|1064.6|1065.6|1065|1065.6|1065|1065.2|1064.6|5
1650637450000|2022-04-22 14:24:10|1065.4|1064.8|1065.5|1064.5|1065.6|1064.8|1064.9|1064.3|4
1650637460000|2022-04-22 14:24:20|1064.9|1064.3|1065.2|1064.6|1065.2|1064.6|1064.9|1064.3|0
1650637470000|2022-04-22 14:24:30|1065.4|1064.4|1065.4|1064.8|1065.4|1064.8|1065.3|1064.4|1
1650637480000|2022-04-22 14:24:40|1065.3|1064.7|1065.2|1064.6|1065.4|1064.7|1065.2|1064.4|1
1650637490000|2022-04-22 14:24:50|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1
1650637500000|2022-04-22 14:25:00|1065.1|1064.5|1064.5|1063.5|1065.1|1064.5|1064.2|1063.5|12
1650637510000|2022-04-22 14:25:10|1064.3|1063.7|1064.7|1064.1|1064.9|1064.1|1064.2|1063.4|3
1650637520000|2022-04-22 14:25:20|1064.9|1063.9|1064.8|1064.2|1065.3|1064.6|1064.8|1063.9|0
1650637530000|2022-04-22 14:25:30|1065|1064|1065|1064|1065|1064.3|1064.7|1063.9|0
1650637540000|2022-04-22 14:25:40|1064.8|1064.2|1064.9|1064.3|1065|1064.3|1064.8|1064|1
1650637550000|2022-04-22 14:25:50|1064.8|1064.2|1064.3|1063.7|1064.8|1064.2|1064.3|1063.7|4
1650637560000|2022-04-22 14:26:00|1064.4|1063.8|1064.9|1064.3|1065|1064.3|1064.4|1063.8|0
1650637570000|2022-04-22 14:26:10|1065.2|1064.6|1065.2|1064.6|1065.4|1064.6|1064.9|1064.3|2
1650637600000|2022-04-22 14:26:40|1065.6|1065|1065.2|1064.6|1065.9|1065.2|1065.2|1064.6|10
1650637610000|2022-04-22 14:26:50|1065.4|1064.4|1065.8|1064.8|1065.9|1065.1|1065.4|1064.4|1
1650637620000|2022-04-22 14:27:00|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.3|1064.5|0
1650637630000|2022-04-22 14:27:10|1065.6|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|1
1650637640000|2022-04-22 14:27:20|1065.8|1064.8|1065.4|1064.8|1065.8|1064.8|1065.4|1064.8|2
1650637650000|2022-04-22 14:27:30|1065.6|1064.6|1065.6|1065|1065.8|1065|1065.6|1064.6|0
1650637660000|2022-04-22 14:27:40|1065.8|1064.6|1065.8|1064.8|1065.8|1065|1065.4|1064.6|1
1650637670000|2022-04-22 14:27:50|1065.6|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|2
1650637680000|2022-04-22 14:28:00|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|0
1650637690000|2022-04-22 14:28:10|1064.8|1063.8|1064.3|1063.7|1064.8|1063.8|1064.3|1063.7|4
1650637700000|2022-04-22 14:28:20|1064.7|1064.1|1064.8|1064.2|1064.8|1064.2|1064.7|1064.1|2
1650637710000|2022-04-22 14:28:30|1064.9|1064.3|1064.4|1063.8|1064.9|1064.3|1064.4|1063.8|3
1650637720000|2022-04-22 14:28:40|1064.7|1064.1|1064.9|1064.3|1064.9|1064.3|1064.6|1064|1
1650637730000|2022-04-22 14:28:50|1065.3|1064.5|1065.1|1064.5|1065.3|1064.7|1064.9|1064.1|2
1650637740000|2022-04-22 14:29:00|1065.3|1064.3|1065.4|1064.8|1065.6|1065|1065.2|1064.3|1
1650637750000|2022-04-22 14:29:10|1065.8|1065|1065.9|1065.3|1066.3|1065.5|1065.6|1064.8|3
1650637760000|2022-04-22 14:29:20|1065.8|1065.2|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|0
1650637780000|2022-04-22 14:29:40|1065.7|1065.1|1065.8|1065.2|1065.9|1065.3|1065.7|1065.1|0
1650637800000|2022-04-22 14:30:00|1066|1065|1066.3|1065.7|1066.5|1065.7|1065.4|1064.8|21
1650637820000|2022-04-22 14:30:20|1066.5|1065.5|1066.8|1066.2|1066.8|1066.2|1066.3|1065.5|1
1650637830000|2022-04-22 14:30:30|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1650637850000|2022-04-22 14:30:50|1067.2|1066.6|1066.8|1066.2|1067.2|1066.6|1066.7|1066.1|0
1650637860000|2022-04-22 14:31:00|1066.9|1066.3|1067|1066|1067.4|1066.6|1066.8|1066|6
1650637870000|2022-04-22 14:31:10|1066.8|1066.2|1067.3|1066.7|1067.3|1066.7|1066.8|1066.2|0
1650637880000|2022-04-22 14:31:20|1067.4|1066.8|1068.1|1067.5|1068.1|1067.5|1067.3|1066.7|5
1650637890000|2022-04-22 14:31:30|1068.4|1067.4|1068.3|1067.7|1068.4|1067.7|1068.3|1067.4|2
1650637910000|2022-04-22 14:31:50|1068.4|1067.8|1068.9|1068.3|1069.1|1068.5|1068.4|1067.8|12
1650637920000|2022-04-22 14:32:00|1068.7|1068.1|1069.6|1069|1069.7|1069.1|1068.7|1068.1|5
1650637930000|2022-04-22 14:32:10|1069.4|1068.8|1069.9|1068.9|1069.9|1069.3|1069.4|1068.8|2
1650637940000|2022-04-22 14:32:20|1069.7|1069.1|1069.1|1068.5|1069.9|1069.1|1069.1|1068.3|0
1650637950000|2022-04-22 14:32:30|1069.3|1068.3|1070.6|1070|1070.8|1070|1069.3|1068.3|10
1650637960000|2022-04-22 14:32:40|1070.9|1070.3|1070.8|1070.2|1071.1|1070.5|1070.4|1069.8|3
1650637970000|2022-04-22 14:32:50|1070.6|1070|1070.6|1069.6|1070.8|1070.1|1070.6|1069.6|0
1650637980000|2022-04-22 14:33:00|1070.8|1069.8|1069.9|1069.3|1070.8|1069.8|1069.9|1069.3|1
1650637990000|2022-04-22 14:33:10|1070.4|1069.8|1070.1|1069.5|1070.4|1069.8|1069.9|1069.3|1
1650638000000|2022-04-22 14:33:20|1070.2|1069.6|1070.3|1069.7|1070.3|1069.7|1070.1|1069.5|0
1650638010000|2022-04-22 14:33:30|1070.1|1069.5|1069.4|1068.8|1070.1|1069.5|1069.3|1068.7|1
1650638020000|2022-04-22 14:33:40|1069.6|1069|1068.8|1068.2|1069.6|1069|1068.8|1068.2|4
1650638030000|2022-04-22 14:33:50|1068.6|1067.8|1068.8|1067.8|1068.9|1068.1|1068.6|1067.8|0
1650638040000|2022-04-22 14:34:00|1068.5|1067.9|1068.2|1067.6|1068.6|1068|1067.9|1067.1|4
1650638050000|2022-04-22 14:34:10|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|0
1650638060000|2022-04-22 14:34:20|1068.2|1067.6|1068.6|1067.6|1068.6|1067.6|1068.2|1067.4|1
1650638070000|2022-04-22 14:34:30|1068.5|1067.5|1068.2|1067.6|1068.5|1067.6|1068.1|1067.5|0
1650638090000|2022-04-22 14:34:50|1068.1|1067.5|1067.6|1067|1068.3|1067.5|1067.6|1067|1
1650638100000|2022-04-22 14:35:00|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|3
1650638110000|2022-04-22 14:35:10|1067.6|1067|1067.8|1066.8|1067.8|1067|1067.6|1066.8|1
1650638120000|2022-04-22 14:35:20|1067.6|1067|1068.3|1067.3|1068.3|1067.5|1067.5|1066.5|1
1650638130000|2022-04-22 14:35:30|1067.9|1067.1|1068.3|1067.3|1068.3|1067.6|1067.8|1067|0
1650638140000|2022-04-22 14:35:40|1068.1|1067.5|1067.6|1067|1068.1|1067.5|1067.6|1066.9|0
1650638150000|2022-04-22 14:35:50|1067.4|1066.8|1067.3|1066.7|1067.5|1066.8|1067.3|1066.5|1
1650638160000|2022-04-22 14:36:00|1067.5|1066.5|1067.1|1066.5|1067.5|1066.7|1067.1|1066.5|0
1650638170000|2022-04-22 14:36:10|1067.5|1066.7|1067.5|1066.5|1067.5|1066.7|1067.2|1066.4|3
1650638180000|2022-04-22 14:36:20|1067.3|1066.7|1068|1067|1068.3|1067.3|1067.3|1066.7|3
1650638190000|2022-04-22 14:36:30|1067.9|1066.9|1066.7|1066.1|1068|1067.1|1066.7|1066.1|2
1650638210000|2022-04-22 14:36:50|1066.8|1066.2|1067.2|1066.6|1067.3|1066.6|1066.8|1066.2|3
1650638220000|2022-04-22 14:37:00|1067.3|1066.3|1067.7|1067.1|1067.8|1067.2|1067.1|1066.3|1
1650638230000|2022-04-22 14:37:10|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.7|2
1650638240000|2022-04-22 14:37:20|||||||||2
1650638250000|2022-04-22 14:37:30|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|0
1650638260000|2022-04-22 14:37:40|1068|1067|1068.1|1067.5|1068.3|1067.5|1067.8|1067|2
1650638270000|2022-04-22 14:37:50|||||||||2
1650638280000|2022-04-22 14:38:00|1068.2|1067.6|1068.1|1067.5|1068.4|1067.8|1068.1|1067.5|1
1650638300000|2022-04-22 14:38:20|1068.2|1067.6|1068.3|1067.7|1068.3|1067.7|1068.2|1067.6|26
1650638310000|2022-04-22 14:38:30|1068.2|1067.6|1068.7|1068.1|1068.8|1068.2|1068.2|1067.6|3
1650638320000|2022-04-22 14:38:40|1068.8|1068.2|1068.8|1068.2|1069|1068.2|1068.8|1068|1
1650638330000|2022-04-22 14:38:50|||||||||1
1650638350000|2022-04-22 14:39:10|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1650638360000|2022-04-22 14:39:20|1067.8|1067.2|1068.1|1067.1|1068.1|1067.2|1067.6|1067|6
1650638370000|2022-04-22 14:39:30|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1
1650638380000|2022-04-22 14:39:40|1068|1067.4|1067.8|1067.2|1068.2|1067.4|1067.8|1067.1|1
1650638390000|2022-04-22 14:39:50|1067.9|1067.3|1067.7|1067.1|1067.9|1067.3|1067.7|1067.1|0
1650638400000|2022-04-22 14:40:00|1067.8|1067.2|1067.3|1066.7|1067.8|1067.2|1067.3|1066.7|4
1650638410000|2022-04-22 14:40:10|1067.4|1066.8|1067.3|1066.7|1067.5|1066.9|1067.3|1066.7|2
1650638420000|2022-04-22 14:40:20|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|2
1650638430000|2022-04-22 14:40:30|1067.6|1067|1067.6|1067|1067.7|1067|1067.4|1066.7|11
1650638440000|2022-04-22 14:40:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1
1650638450000|2022-04-22 14:40:50|||||||||1
1650638460000|2022-04-22 14:41:00|1068.4|1067.8|1068.4|1067.8|1068.5|1067.8|1068.2|1067.5|110
1650638470000|2022-04-22 14:41:10|1068.5|1067.9|1068.7|1068.1|1068.7|1068.1|1068.5|1067.9|28
1650638480000|2022-04-22 14:41:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|2
1650638490000|2022-04-22 14:41:30|||||||||7
1650638500000|2022-04-22 14:41:40|1069.2|1068.2|1069.2|1068.6|1069.5|1068.9|1069|1068.2|17
1650638510000|2022-04-22 14:41:50|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|0
1650638520000|2022-04-22 14:42:00|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1650638550000|2022-04-22 14:42:30|1068.4|1067.8|1067.4|1066.8|1068.4|1067.8|1067.4|1066.8|4
1650638560000|2022-04-22 14:42:40|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1
1650638570000|2022-04-22 14:42:50|1067.4|1066.8|1067.7|1066.7|1067.7|1067.1|1067.4|1066.7|1
1650638580000|2022-04-22 14:43:00|1067.6|1067.1|1068.3|1067.7|1068.3|1067.7|1067.6|1067|1
1650638590000|2022-04-22 14:43:10|1067.9|1067.3|1068.5|1067.9|1068.5|1067.9|1067.9|1067.3|2
1650638600000|2022-04-22 14:43:20|1069.2|1068.6|1069.4|1068.4|1069.4|1068.6|1069.2|1068.4|2
1650638610000|2022-04-22 14:43:30|1069.2|1068.6|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|0
1650638620000|2022-04-22 14:43:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1650638630000|2022-04-22 14:43:50|1069.4|1068.8|1069.5|1068.9|1069.5|1068.9|1069.4|1068.8|2
1650638640000|2022-04-22 14:44:00|1069.7|1069.1|1070|1069.4|1070.2|1069.4|1069.7|1069|6
1650638650000|2022-04-22 14:44:10|1070.1|1069.5|1070.9|1070.3|1070.9|1070.3|1070.1|1069.5|2
1650638660000|2022-04-22 14:44:20|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|12
1650638670000|2022-04-22 14:44:30|1070.7|1070.1|1070.3|1069.7|1070.7|1070.1|1070.3|1069.7|2
1650638680000|2022-04-22 14:44:40|1070.5|1069.5|1070.8|1070.2|1070.8|1070.2|1070.2|1069.5|3
1650638690000|2022-04-22 14:44:50|1071.4|1070.4|1071.2|1070.6|1071.4|1070.6|1070.9|1070.3|3
1650638700000|2022-04-22 14:45:00|1071|1070.4|1071.1|1070.5|1071.1|1070.5|1071|1070.4|1
1650638710000|2022-04-22 14:45:10|||||||||1
1650638720000|2022-04-22 14:45:20|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|2
1650638730000|2022-04-22 14:45:30|1070.5|1069.5|1070.3|1069.7|1070.5|1069.7|1070.3|1069.5|1
1650638740000|2022-04-22 14:45:40|1071|1070|1070.6|1069.6|1071|1070|1070.6|1069.6|7
1650638750000|2022-04-22 14:45:50|1070.1|1069.5|1070.3|1069.7|1070.5|1069.9|1069.8|1069.2|5
1650638760000|2022-04-22 14:46:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1650638770000|2022-04-22 14:46:10|1070.9|1070.3|1070.9|1070.3|1071.1|1070.5|1070.9|1070.3|6
1650638780000|2022-04-22 14:46:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1650638800000|2022-04-22 14:46:40|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650638810000|2022-04-22 14:46:50|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1
1650638820000|2022-04-22 14:47:00|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650638830000|2022-04-22 14:47:10|1071.1|1070.5|1071.2|1070.6|1071.2|1070.6|1071.1|1070.5|0
1650638840000|2022-04-22 14:47:20|1071.1|1070.5|1070.2|1069.6|1071.1|1070.5|1070.2|1069.6|6
1650638850000|2022-04-22 14:47:30|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|0
1650638860000|2022-04-22 14:47:40|1070.1|1069.5|1070.1|1069.5|1070.2|1069.6|1070.1|1069.5|0
1650638870000|2022-04-22 14:47:50|1070.2|1069.6|1069.8|1069.2|1070.2|1069.6|1069.8|1069.2|3
1650638880000|2022-04-22 14:48:00|1070|1069.4|1069.7|1069.1|1070|1069.4|1069.7|1069.1|0
1650638890000|2022-04-22 14:48:10|1069.8|1069.2|1069.1|1068.5|1069.8|1069.2|1069.1|1068.5|1
1650638900000|2022-04-22 14:48:20|1068.9|1068.3|1068.4|1067.8|1069.2|1068.6|1068.3|1067.6|4
1650638910000|2022-04-22 14:48:30|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1067.8|1067|9
1650638930000|2022-04-22 14:48:50|||||||||40
1650638940000|2022-04-22 14:49:00|1068.4|1067.8|1068.6|1068|1068.7|1068|1068.4|1067.7|1
1650638950000|2022-04-22 14:49:10|1068.7|1067.7|1068.3|1067.7|1068.7|1067.7|1068.3|1067.5|0
1650638960000|2022-04-22 14:49:20|1068.2|1067.6|1067.9|1067.3|1068.2|1067.6|1067.9|1067.3|0
1650638970000|2022-04-22 14:49:30|1068|1067|1067.1|1066.5|1068|1067.2|1067.1|1066.5|3
1650638980000|2022-04-22 14:49:40|1067|1066.4|1067.1|1066.5|1067.2|1066.5|1067|1066.2|2
1650638990000|2022-04-22 14:49:50|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1650639000000|2022-04-22 14:50:00|1067.3|1066.7|1067.7|1067.1|1067.8|1067.2|1067.3|1066.7|21
1650639010000|2022-04-22 14:50:10|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|1
1650639020000|2022-04-22 14:50:20|1068.2|1067.6|1069.4|1068.4|1069.4|1068.4|1068.2|1067.6|1
1650639030000|2022-04-22 14:50:30|1069.2|1068.6|1069.5|1068.9|1069.5|1068.9|1069.1|1068.5|2
1650639040000|2022-04-22 14:50:40|1069.6|1069|1069.4|1068.8|1069.7|1069.1|1069.4|1068.8|1
1650639050000|2022-04-22 14:50:50|1069.6|1069|1070.1|1069.5|1070.1|1069.5|1069.6|1069|0
1650639060000|2022-04-22 14:51:00|1070.2|1069.6|1070.2|1069.2|1070.4|1069.7|1070.2|1069.2|1
1650639070000|2022-04-22 14:51:10|1070.1|1069.5|1070.5|1069.9|1070.5|1069.9|1070.1|1069.5|1
1650639080000|2022-04-22 14:51:20|1070.7|1070.1|1070.5|1069.5|1070.9|1070.1|1070.5|1069.5|2
1650639090000|2022-04-22 14:51:30|1070.1|1069.4|1070.3|1069.7|1070.3|1069.7|1069.9|1069.1|0
1650639100000|2022-04-22 14:51:40|||||||||1
1650639110000|2022-04-22 14:51:50|1070.2|1069.2|1070.2|1069.6|1070.2|1069.6|1070.2|1069.2|0
1650639120000|2022-04-22 14:52:00|1070.1|1069.5|1070.8|1070.2|1070.9|1070.3|1070.1|1069.5|1
1650639130000|2022-04-22 14:52:10|1070.9|1070.3|1070.4|1069.8|1071|1070.3|1070.4|1069.8|1
1650639140000|2022-04-22 14:52:20|1070.5|1069.9|1070.4|1069.8|1070.5|1069.9|1070.4|1069.8|0
1650639150000|2022-04-22 14:52:30|1070.6|1069.6|1070.5|1069.5|1070.6|1069.8|1070.4|1069.5|0
1650639160000|2022-04-22 14:52:40|1070.3|1069.7|1069.8|1069.2|1070.5|1069.7|1069.8|1069.2|3
1650639170000|2022-04-22 14:52:50|1069.5|1068.9|1070|1069.4|1070|1069.4|1069.4|1068.6|1
1650639190000|2022-04-22 14:53:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1650639200000|2022-04-22 14:53:20|1069.7|1069.1|1069.6|1069|1069.7|1069.1|1069.6|1069|0
1650639210000|2022-04-22 14:53:30|1069.4|1068.8|1069.8|1069.2|1069.8|1069.2|1069.4|1068.8|3
1650639220000|2022-04-22 14:53:40|1069.7|1069.1|1069.1|1068.5|1069.7|1069.1|1069.1|1068.5|1
1650639240000|2022-04-22 14:54:00|1069.2|1068.2|1069.2|1068.2|1069.9|1069.3|1069|1068.2|3
1650639250000|2022-04-22 14:54:10|1069.4|1068.4|1069|1068.4|1069.4|1068.6|1069|1068.4|1
1650639260000|2022-04-22 14:54:20|1069.2|1068.6|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|1
1650639290000|2022-04-22 14:54:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1650639300000|2022-04-22 14:55:00|1068.8|1068.2|1068.5|1067.5|1068.8|1068.2|1068.3|1067.5|4
1650639310000|2022-04-22 14:55:10|1068.3|1067.7|1068.4|1067.4|1068.4|1067.7|1068.3|1067.4|0
1650639320000|2022-04-22 14:55:20|1068||1068||1068||1068||0
1650639330000|2022-04-22 14:55:30|1068.2|1067.2|1068|1067.4|1068.2|1067.4|1068|1067.2|0
1650639340000|2022-04-22 14:55:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1650639350000|2022-04-22 14:55:50|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1067.7|1067.1|5
1650639360000|2022-04-22 14:56:00|1068.4|1067.8|1068.3|1067.7|1069|1068.4|1068.2|1067.4|2
1650639370000|2022-04-22 14:56:10|1068.4|1067.8|1068.5|1067.9|1068.5|1067.9|1068.4|1067.8|0
1650639380000|2022-04-22 14:56:20|1068.7|1068.1|1068.5|1067.9|1068.7|1068.1|1068.4|1067.8|6
1650639400000|2022-04-22 14:56:40|1068.9|1068.1|1068.9|1067.9|1068.9|1068.1|1068.7|1067.9|0
1650639410000|2022-04-22 14:56:50|1068.7|1068.1|1068.5|1067.9|1068.9|1068.1|1068.5|1067.7|0
1650639420000|2022-04-22 14:57:00|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1650639430000|2022-04-22 14:57:10|1068.3|1067.7|1068.5|1067.9|1068.5|1067.9|1068.3|1067.7|5
1650639450000|2022-04-22 14:57:30|1068.7|1067.7|1068.6|1067.6|1068.7|1067.7|1068.6|1067.6|0
1650639460000|2022-04-22 14:57:40|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1650639480000|2022-04-22 14:58:00|1068.5|1067.9|1068.8|1068.2|1068.9|1068.3|1068.5|1067.9|1
1650639490000|2022-04-22 14:58:10|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1
1650639500000|2022-04-22 14:58:20|1069.1|1068.5|1069.3|1068.7|1069.3|1068.7|1069.1|1068.5|1
1650639510000|2022-04-22 14:58:30|1069.9|1068.9|1069.3|1068.7|1069.9|1069.1|1069.3|1068.5|3
1650639520000|2022-04-22 14:58:40|1069|1068.4|1068.6|1068|1069|1068.4|1068.6|1068|2
1650639530000|2022-04-22 14:58:50|1068.8|1067.8|1068.7|1068.1|1069|1068.1|1068.7|1067.8|0
1650639540000|2022-04-22 14:59:00|1068.8|1068.2|1069|1068|1069|1068.2|1068.8|1068|0
1650639550000|2022-04-22 14:59:10|1068.9|1067.9|1068.6|1068|1068.9|1068.1|1068.6|1067.9|0
1650639560000|2022-04-22 14:59:20|1068.9|1067.9|1068.6|1068|1068.9|1068.1|1068.6|1067.9|0
1650639570000|2022-04-22 14:59:30|1068.7|1067.7|1068.8|1068.2|1068.8|1068.2|1068.2|1067.6|2
1650639600000|2022-04-22 15:00:00|1068.9|1068.3|1069.3|1068.7|1069.4|1068.8|1068.9|1068.3|1
1650639610000|2022-04-22 15:00:10|1069|1068|1068.8|1068.2|1069|1068.2|1068.8|1068|1
1650639620000|2022-04-22 15:00:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1650639640000|2022-04-22 15:00:40|1069.3|1068.7|1069.3|1068.7|1069.5|1068.9|1069.3|1068.7|1
1650639650000|2022-04-22 15:00:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1650639670000|2022-04-22 15:01:10|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1650639680000|2022-04-22 15:01:20|1069.9|1069.3|1070.4|1069.8|1070.4|1069.8|1069.9|1069.3|2
1650639690000|2022-04-22 15:01:30|1070.7|1070.1|1070.3|1069.7|1070.7|1070.1|1070.3|1069.7|3
1650639710000|2022-04-22 15:01:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650639720000|2022-04-22 15:02:00|1070.7|1069.7|1070.4|1069.8|1070.7|1070|1070.4|1069.7|0
1650639730000|2022-04-22 15:02:10|1070.5|1069.5|1070.7|1069.7|1070.7|1069.7|1070.3|1069.5|1
1650639740000|2022-04-22 15:02:20|1070.8|1070.1|1070.7|1070.1|1070.8|1070.2|1070.7|1070.1|2
1650639750000|2022-04-22 15:02:30|1070.8|1070.2|1070.3|1069.7|1070.8|1070.2|1070.2|1069.6|0
1650639760000|2022-04-22 15:02:40|1070.5|1069.5|1070.8|1070.2|1070.8|1070.2|1070.3|1069.5|1
1650639780000|2022-04-22 15:03:00|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650639790000|2022-04-22 15:03:10|1070.6|1070|1070.8|1070.2|1071|1070.2|1070.6|1070|0
1650639800000|2022-04-22 15:03:20|1070.9|1070.3|1071.3|1070.7|1071.3|1070.7|1070.7|1070.1|2
1650639810000|2022-04-22 15:03:30|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1650639820000|2022-04-22 15:03:40|1070.9|1070.3|1071|1070.4|1071|1070.4|1070.9|1070.3|1
1650639830000|2022-04-22 15:03:50|1070.9|1070.3|1071|1070.4|1071|1070.4|1070.8|1070|0
1650639840000|2022-04-22 15:04:00|1071.1|1070.5|1071.7|1071.1|1071.7|1071.1|1071.1|1070.5|5
1650639850000|2022-04-22 15:04:10|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|0
1650639860000|2022-04-22 15:04:20|1071.9|1071.3|1071.7|1071.1|1071.9|1071.3|1071.7|1071.1|1
1650639870000|2022-04-22 15:04:30|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1650639880000|2022-04-22 15:04:40|1071.7|1070.7|1071.4|1070.8|1071.7|1070.9|1071.4|1070.7|2
1650639890000|2022-04-22 15:04:50|1071.3|1070.7|1071.7|1071.1|1071.7|1071.1|1071.3|1070.7|1
1650639900000|2022-04-22 15:05:00|1071.3|1070.7|1071.2|1070.6|1071.3|1070.7|1071.2|1070.6|2
1650639910000|2022-04-22 15:05:10|1071.1|1070.5|1071.9|1071.3|1072.2|1071.6|1070.9|1070.3|2
1650639920000|2022-04-22 15:05:20|1071.8|1071.2|1072|1071|1072|1071.2|1071.8|1071|1
1650639930000|2022-04-22 15:05:30|1072.2|1071.6|1072.3|1071.7|1072.3|1071.7|1072.2|1071.6|1
1650639940000|2022-04-22 15:05:40|1072.5|1071.9|1072|1071.4|1072.5|1071.9|1071.9|1071.3|3
1650639950000|2022-04-22 15:05:50|1072.4|1071.8|1072.9|1072.3|1073.1|1072.3|1072.4|1071.6|3
1650639960000|2022-04-22 15:06:00|1073.1|1072.1|1073|1072.4|1073.1|1072.4|1073|1072.1|1
1650639970000|2022-04-22 15:06:10|1073.4|1072.8|1073.4|1072.8|1073.5|1072.9|1073.3|1072.5|9
1650639980000|2022-04-22 15:06:20|1073.3|1072.7|1073.5|1072.5|1073.9|1072.9|1073.3|1072.5|3
1650639990000|2022-04-22 15:06:30|1073.4|1072.4|1073|1072.4|1073.5|1072.9|1073|1072.4|9
1650640010000|2022-04-22 15:06:50|||||||||1
1650640030000|2022-04-22 15:07:10|1072.9|1072.3|1072|1071.4|1072.9|1072.3|1072|1071.4|5
1650640040000|2022-04-22 15:07:20|1071.8|1071.2|1072|1071.4|1072.3|1071.7|1071.8|1071.2|3
1650640050000|2022-04-22 15:07:30|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1650640060000|2022-04-22 15:07:40|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1
1650640070000|2022-04-22 15:07:50|1072.4|1071.4|1072.6|1071.6|1072.6|1071.7|1072.3|1071.4|1
1650640080000|2022-04-22 15:08:00|1072.4|1071.8|1072.3|1071.7|1072.5|1071.9|1072.3|1071.7|2
1650640090000|2022-04-22 15:08:10|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|4
1650640100000|2022-04-22 15:08:20|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|2
1650640110000|2022-04-22 15:08:30|1071.8|1071.2|1071|1070.4|1071.8|1071.2|1071|1070.4|4
1650640120000|2022-04-22 15:08:40|1070.9|1070.3|1071.4|1070.8|1071.4|1070.8|1070.9|1070.3|0
1650640130000|2022-04-22 15:08:50|1071.9|1071.3|1071.2|1070.6|1071.9|1071.3|1071.2|1070.4|2
1650640140000|2022-04-22 15:09:00|1071.3|1070.7|1071.9|1071.3|1071.9|1071.3|1071.3|1070.7|2
1650640150000|2022-04-22 15:09:10|1072.5|1071.5|1072.2|1071.6|1072.5|1071.7|1072.2|1071.2|0
1650640160000|2022-04-22 15:09:20|1072.3|1071.7|1072.2|1071.6|1072.3|1071.7|1072.2|1071.6|72
1650640170000|2022-04-22 15:09:30|1072.3|1071.7|1072|1071.4|1072.3|1071.7|1072|1071.4|0
1650640180000|2022-04-22 15:09:40|1071.9|1071.3|1071.9|1071.3|1072|1071.4|1071.9|1071.3|0
1650640190000|2022-04-22 15:09:50|1071.7|1071.1|1071.5|1070.9|1071.9|1071.1|1071.5|1070.9|1
1650640200000|2022-04-22 15:10:00|1071.8|1071.2|1071.4|1070.8|1071.8|1071.2|1071.3|1070.7|3
1650640210000|2022-04-22 15:10:10|1071.5|1070.9|1071.4|1070.8|1071.6|1070.9|1071.4|1070.6|3
1650640220000|2022-04-22 15:10:20|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|0
1650640230000|2022-04-22 15:10:30|1071.4|1070.8|1071.5|1070.9|1071.5|1070.9|1071.2|1070.6|0
1650640240000|2022-04-22 15:10:40|1071.4|1070.8|1071.4|1070.8|1071.5|1070.8|1071.3|1070.5|2
1650640250000|2022-04-22 15:10:50|1071.3|1070.7|1071.5|1070.9|1071.5|1070.9|1071.3|1070.5|1
1650640260000|2022-04-22 15:11:00|1071.7|1071.1|1071.5|1070.9|1071.7|1071.1|1071.4|1070.6|4
1650640270000|2022-04-22 15:11:10|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|0
1650640280000|2022-04-22 15:11:20|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1650640290000|2022-04-22 15:11:30|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1650640300000|2022-04-22 15:11:40|||||||||105
1650640310000|2022-04-22 15:11:50|1072.5|1071.5|1072.4|1071.8|1072.5|1071.9|1072.3|1071.5|2
1650640320000|2022-04-22 15:12:00|1072.3|1071.7|1072.4|1071.8|1072.4|1071.8|1071.8|1071.1|1
1650640340000|2022-04-22 15:12:20|1072.3|1071.7|1071.8|1071.2|1072.4|1071.7|1071.8|1071.1|11
1650640350000|2022-04-22 15:12:30|1072|1071.4|1072|1071.4|1072|1071.4|1071.9|1071.3|1
1650640360000|2022-04-22 15:12:40|1071.9|1071.3|1071.3|1070.7|1072|1071.4|1071.3|1070.7|1
1650640370000|2022-04-22 15:12:50|1071.4|1070.8|1071.5|1070.9|1071.7|1070.9|1071.4|1070.6|1
1650640380000|2022-04-22 15:13:00|1071.3|1070.7|1071.2|1070.6|1071.3|1070.7|1071.2|1070.6|3
1650640390000|2022-04-22 15:13:10|1071|1070.4|1071.5|1070.5|1071.5|1070.7|1071|1070.4|2
1650640400000|2022-04-22 15:13:20|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1
1650640410000|2022-04-22 15:13:30|1071.4|1070.8|1071.5|1070.9|1071.7|1071.1|1071.4|1070.8|1
1650640430000|2022-04-22 15:13:50|||||||||1
1650640440000|2022-04-22 15:14:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.5|1070.9|3
1650640450000|2022-04-22 15:14:10|1071.5|1070.9|1072.2|1071.6|1072.2|1071.6|1071.5|1070.9|9
1650640460000|2022-04-22 15:14:20|1072.1|1071.1|1071.8|1071.2|1072.1|1071.3|1071.8|1071.1|1
1650640470000|2022-04-22 15:14:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|1
1650640480000|2022-04-22 15:14:40|1072.2|1071.6|1073.2|1072.6|1073.2|1072.6|1072.2|1071.6|0
1650640490000|2022-04-22 15:14:50|1073.4|1072.4|1073|1072|1073.4|1072.4|1072.9|1072|2
1650640500000|2022-04-22 15:15:00|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|0
1650640510000|2022-04-22 15:15:10|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1
1650640520000|2022-04-22 15:15:20|1072.9|1072.3|1072.3|1071.7|1073|1072.4|1072.3|1071.6|3
1650640530000|2022-04-22 15:15:30|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1650640540000|2022-04-22 15:15:40|1071.7|1071.1|1071.8|1071.2|1071.8|1071.2|1071.7|1071.1|2
1650640550000|2022-04-22 15:15:50|1071.9|1071.3|1072.4|1071.4|1072.4|1071.4|1071.9|1071.3|1
1650640560000|2022-04-22 15:16:00|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1650640570000|2022-04-22 15:16:10|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1
1650640590000|2022-04-22 15:16:30|1071.8|1071.2|1072.4|1071.8|1072.4|1071.8|1071.8|1071.2|2
1650640600000|2022-04-22 15:16:40|1072.3|1071.7|1072.5|1071.9|1072.5|1071.9|1072.3|1071.7|0
1650640620000|2022-04-22 15:17:00|1072.7|1072.1|1073.3|1072.7|1073.4|1072.8|1072.7|1072.1|4
1650640640000|2022-04-22 15:17:20|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1650640660000|2022-04-22 15:17:40|1073.8|1073.2|1073.5|1072.9|1073.9|1073.3|1073.5|1072.9|13
1650640690000|2022-04-22 15:18:10|1073.3|1072.7|1073|1072.4|1073.3|1072.7|1072.9|1072.2|3
1650640700000|2022-04-22 15:18:20|1072.9|1072.3|1072.3|1071.7|1072.9|1072.3|1072.3|1071.7|2
1650640710000|2022-04-22 15:18:30|1071.9|1071.3|1072|1071|1072|1071.3|1071.8|1071|3
1650640720000|2022-04-22 15:18:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1650640750000|2022-04-22 15:19:10|1071.5|1070.9|1071.3|1070.7|1071.5|1070.9|1071.3|1070.7|0
1650640780000|2022-04-22 15:19:40|1071.5|1070.9|1072.4|1071.4|1072.4|1071.4|1071.5|1070.9|3
1650640790000|2022-04-22 15:19:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1650640810000|2022-04-22 15:20:10|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1650640820000|2022-04-22 15:20:20|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1072.4|1071.8|4
1650640840000|2022-04-22 15:20:40|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|2
1650640850000|2022-04-22 15:20:50|1073.2|1072.6|1073.5|1072.5|1073.5|1072.8|1073.2|1072.4|0
1650640860000|2022-04-22 15:21:00|1073.6|1072.6|1073.3|1072.7|1073.6|1072.8|1073.3|1072.6|3
1650640870000|2022-04-22 15:21:10|1073.5|1072.9|1072|1071.4|1073.9|1073.3|1072|1071.4|24
1650640880000|2022-04-22 15:21:20|1072.2|1071.2|1072|1071.4|1072.6|1071.6|1071.9|1070.9|6
1650640890000|2022-04-22 15:21:30|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|4
1650640900000|2022-04-22 15:21:40|||||||||5
1650640910000|2022-04-22 15:21:50|1072.7|1072.1|1072.8|1072.2|1072.8|1072.2|1072.7|1072.1|2
1650640930000|2022-04-22 15:22:10|1073|1072|1073|1072|1073|1072|1073|1072|1
1650640940000|2022-04-22 15:22:20|1072.8|1072.2|1072.8|1072.2|1072.9|1072.3|1072.8|1072.2|0
1650640970000|2022-04-22 15:22:50|1072.4|1071.8|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|4
1650640980000|2022-04-22 15:23:00|1072.4|1071.8|1072.3|1071.7|1072.6|1071.8|1072|1071.4|2
1650640990000|2022-04-22 15:23:10|1072.4|1071.8|1072.8|1072.2|1072.8|1072.2|1072.4|1071.8|0
1650641000000|2022-04-22 15:23:20|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|2
1650641010000|2022-04-22 15:23:30|1072.3|1071.7|1071.9|1071.3|1072.3|1071.7|1071.7|1071.1|1
1650641020000|2022-04-22 15:23:40|1072.2|1071.6|1072.3|1071.7|1072.3|1071.7|1072.2|1071.6|2
1650641030000|2022-04-22 15:23:50|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|0
1650641040000|2022-04-22 15:24:00|1071.9|1071.3|1071.8|1071.2|1071.9|1071.3|1071.7|1071.1|2
1650641050000|2022-04-22 15:24:10|1071.9|1071.3|1071.9|1071.3|1072|1071.4|1071.9|1071.3|2
1650641060000|2022-04-22 15:24:20|1072|1071.4|1072.3|1071.7|1072.3|1071.7|1072|1071.4|0
1650641070000|2022-04-22 15:24:30|1072.4|1071.8|1072.8|1072.2|1073|1072.4|1072.4|1071.8|1
1650641080000|2022-04-22 15:24:40|1072.9|1072.3|1072.5|1071.9|1073|1072.3|1072.5|1071.9|0
1650641090000|2022-04-22 15:24:50|1072.7|1071.7|1072.8|1072.2|1072.9|1072.2|1072.3|1071.6|0
1650641100000|2022-04-22 15:25:00|1072.6|1071.6|1072.3|1071.7|1072.6|1071.7|1072.2|1071.5|5
1650641110000|2022-04-22 15:25:10|1072.1|1071.5|1071.4|1070.8|1072.1|1071.5|1071.3|1070.6|3
1650641120000|2022-04-22 15:25:20|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|2
1650641130000|2022-04-22 15:25:30|1071.5|1070.9|1071.6|1070.6|1071.6|1070.9|1071.3|1070.6|1
1650641140000|2022-04-22 15:25:40|1071.4|1070.8|1070.9|1070.3|1071.5|1070.9|1070.9|1070.3|2
1650641150000|2022-04-22 15:25:50|1071|1070.4|1071.4|1070.8|1071.4|1070.8|1071|1070.4|1
1650641160000|2022-04-22 15:26:00|1071.5|1070.9|1071.5|1070.9|1071.7|1071.1|1071.4|1070.8|1
1650641200000|2022-04-22 15:26:40|1072|1071|1072.3|1071.7|1072.3|1071.7|1071.8|1071|1
1650641210000|2022-04-22 15:26:50|1072.6|1071.6|1072.4|1071.4|1072.6|1071.9|1072.2|1071.2|2
1650641220000|2022-04-22 15:27:00|1072.1|1071.5|1071.7|1071.1|1072.1|1071.5|1071.5|1070.9|2
1650641230000|2022-04-22 15:27:10|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1650641240000|2022-04-22 15:27:20|1072.2|1071.2|1072.4|1071.8|1072.4|1071.8|1072|1071.2|0
1650641250000|2022-04-22 15:27:30|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1650641260000|2022-04-22 15:27:40|1072.5|1071.9|1072.3|1071.7|1072.5|1071.9|1072.3|1071.7|5
1650641290000|2022-04-22 15:28:10|1072.5|1071.9|1071.9|1071.3|1072.6|1072|1071.9|1071.3|233
1650641300000|2022-04-22 15:28:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1650641310000|2022-04-22 15:28:30|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.8|1071.2|0
1650641320000|2022-04-22 15:28:40|1071.8|1071.2|1072.5|1071.5|1072.5|1071.5|1071.8|1071.2|2
1650641330000|2022-04-22 15:28:50||1071.9||1071.9||1071.9||1071.9|0
1650641340000|2022-04-22 15:29:00|1072.6|1072|1072.8|1072.2|1073|1072.4|1072.6|1072|3
1650641350000|2022-04-22 15:29:10|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.5|1071.9|0
1650641360000|2022-04-22 15:29:20|1072.3|1071.5|1072.3|1071.7|1072.3|1071.7|1072.3|1071.5|52
1650641390000|2022-04-22 15:29:50|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1
1650641400000|2022-04-22 15:30:00|1072.4|1071.8|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|1
1650641410000|2022-04-22 15:30:10|1072.3|1071.7|1072.6|1071.6|1072.6|1071.7|1072.3|1071.6|1
1650641420000|2022-04-22 15:30:20|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1650641430000|2022-04-22 15:30:30|1072.7|1071.7|1072.4|1071.8|1072.7|1072|1072.4|1071.7|1
1650641440000|2022-04-22 15:30:40|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1650641450000|2022-04-22 15:30:50|1072.6|1072|1073.2|1072.2|1073.2|1072.4|1072.6|1072|5
1650641460000|2022-04-22 15:31:00|1073.3|1072.7|1072.5|1071.9|1073.3|1072.7|1072.5|1071.9|24
1650641470000|2022-04-22 15:31:10|1072.8|1072.2|1072.9|1072.3|1072.9|1072.3|1072.8|1072.2|0
1650641480000|2022-04-22 15:31:20|1073.1|1072.1|1073.1|1072.5|1073.5|1072.7|1072.9|1072.1|1
1650641490000|2022-04-22 15:31:30|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|1
1650641500000|2022-04-22 15:31:40|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|2
1650641510000|2022-04-22 15:31:50|1073.8|1073.2|1074.8|1074.2|1075.3|1074.7|1073.8|1073.2|12
1650641520000|2022-04-22 15:32:00|1075.2|1074.4|1074|1073.4|1075.2|1074.4|1074|1073.4|5
1650641530000|2022-04-22 15:32:10|1074.3|1073.7|1074.7|1073.7|1074.7|1073.7|1074.3|1073.7|2
1650641540000|2022-04-22 15:32:20|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1650641550000|2022-04-22 15:32:30|1074.3|1073.7|1074.1|1073.5|1074.3|1073.7|1074.1|1073.5|1
1650641560000|2022-04-22 15:32:40|1074.3|1073.7|1074.8|1074.2|1074.8|1074.2|1074.3|1073.7|0
1650641570000|2022-04-22 15:32:50|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.3|1073.7|1
1650641580000|2022-04-22 15:33:00|1074.5|1073.9|1074.8|1074.2|1075|1074.4|1074.5|1073.9|65
1650641590000|2022-04-22 15:33:10|1074.9|1074.3|1075.4|1074.8|1075.7|1074.9|1074.9|1074.3|8
1650641600000|2022-04-22 15:33:20|1075.5|1074.9|1075.8|1075.2|1075.8|1075.2|1075.5|1074.9|4
1650641610000|2022-04-22 15:33:30|1076.5|1075.9|1076.9|1075.9|1076.9|1075.9|1076.5|1075.9|4
1650641620000|2022-04-22 15:33:40|1076.6|1076|1076.7|1075.7|1076.8|1076.2|1076.3|1075.6|4
1650641630000|2022-04-22 15:33:50|1076.8|1076.2|1076.5|1075.9|1076.9|1076.3|1076.5|1075.9|0
1650641640000|2022-04-22 15:34:00|1075.9|1075.5|1076.5|1075.9|1076.7|1075.9|1075.9|1075.3|14
1650641650000|2022-04-22 15:34:10|1076.6|1076|1077|1076.4|1077|1076.4|1076.6|1076|67
1650641660000|2022-04-22 15:34:20|1077.8|1076.8|1077.3|1076.7|1077.8|1077.2|1077|1076.4|95
1650641670000|2022-04-22 15:34:30|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|0
1650641680000|2022-04-22 15:34:40|1077.4|1076.8|1077.5|1076.9|1077.7|1077|1077.4|1076.7|3
1650641690000|2022-04-22 15:34:50|1077.4|1076.8|1076.4|1075.8|1077.4|1076.8|1076.4|1075.8|3
1650641700000|2022-04-22 15:35:00|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.1|1075.5|0
1650641710000|2022-04-22 15:35:10|1076.4|1075.8|1076.5|1075.9|1076.5|1075.9|1076.1|1075.5|4
1650641720000|2022-04-22 15:35:20|1076.8|1076.2|1076.7|1075.7|1076.9|1076.2|1076.5|1075.7|5
1650641730000|2022-04-22 15:35:30|1076.4|1075.8|1077.5|1076.9|1077.8|1076.9|1076.4|1075.8|2
1650641740000|2022-04-22 15:35:40|1077.4|1076.8|1077.5|1076.5|1077.5|1076.8|1077.4|1076.5|3
1650641750000|2022-04-22 15:35:50|1077.3|1076.7|1077.1|1076.5|1077.5|1076.7|1076.5|1075.9|3
1650641760000|2022-04-22 15:36:00|1077.3|1076.7|1077.4|1076.8|1077.7|1076.8|1077.1|1076.5|1
1650641770000|2022-04-22 15:36:10|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|0
1650641780000|2022-04-22 15:36:20|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|3
1650641790000|2022-04-22 15:36:30|1077.4|1076.8|1077.4|1076.8|1077.5|1076.9|1077.4|1076.5|1
1650641800000|2022-04-22 15:36:40|1077.5|1076.9|1077.6|1077|1077.8|1077.2|1077.5|1076.9|0
1650641810000|2022-04-22 15:36:50|1077.5|1076.9|1077.3|1076.7|1077.5|1076.9|1077.3|1076.7|1
1650641820000|2022-04-22 15:37:00|||||||||3
1650641830000|2022-04-22 15:37:10|1077.4|1076.8|1077.5|1076.9|1077.8|1077.2|1077.4|1076.8|3
1650641840000|2022-04-22 15:37:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1650641850000|2022-04-22 15:37:30|||||||||1
1650641870000|2022-04-22 15:37:50|||||||||2
1650641880000|2022-04-22 15:38:00|1077.5|1076.9|1076.6|1076|1077.5|1076.9|1076.6|1076|3
1650641890000|2022-04-22 15:38:10|1076.8|1075.8|1076.3|1075.7|1076.8|1075.8|1075.9|1075.3|4
1650641900000|2022-04-22 15:38:20|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|1
1650641930000|2022-04-22 15:38:50|1075.5|1074.9|1075.1|1074.5|1075.5|1074.9|1075.1|1074.5|2
1650641960000|2022-04-22 15:39:20|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1
1650641970000|2022-04-22 15:39:30|1075.1|1074.5|1075|1074.4|1075.1|1074.5|1075|1074.4|0
1650641980000|2022-04-22 15:39:40|1074.9|1074.3|1074.7|1073.7|1074.9|1074.3|1074|1073.4|24
1650641990000|2022-04-22 15:39:50|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|2
1650642000000|2022-04-22 15:40:00|1075|1074.4|1074.9|1074.3|1075.4|1074.8|1074.9|1074.3|2
1650642020000|2022-04-22 15:40:20|1075|1074.4|1075.5|1074.9|1075.7|1074.9|1075|1074.4|1
1650642030000|2022-04-22 15:40:30|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1650642050000|2022-04-22 15:40:50|1074.8|1074.2|1075.1|1074.5|1075.1|1074.5|1074.8|1074.2|25
1650642060000|2022-04-22 15:41:00|1075.5|1074.9|1075.1|1074.5|1075.5|1074.9|1075|1074.4|5
1650642070000|2022-04-22 15:41:10|1075.4|1074.8|1076|1075.4|1076|1075.4|1075.4|1074.8|4
1650642080000|2022-04-22 15:41:20|1076.1|1075.5|1076.5|1075.9|1076.5|1075.9|1076.1|1075.5|0
1650642100000|2022-04-22 15:41:40|1076.4|1075.8|1076.5|1075.9|1076.5|1075.9|1076.4|1075.8|1
1650642110000|2022-04-22 15:41:50|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.8|3
1650642120000|2022-04-22 15:42:00|1076.3|1075.7|1076.3|1075.7|1076.4|1075.8|1076.3|1075.7|0
1650642130000|2022-04-22 15:42:10|1076.5|1075.5|1076.3|1075.7|1076.5|1075.7|1076.3|1075.5|0
1650642140000|2022-04-22 15:42:20|1076.5|1075.9|1076.8|1076.2|1076.8|1076.2|1076.5|1075.9|3
1650642150000|2022-04-22 15:42:30|1076.5|1075.8|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|0
1650642170000|2022-04-22 15:42:50|1076.3|1075.7|1077|1076.4|1077|1076.4|1076.3|1075.7|8
1650642180000|2022-04-22 15:43:00|1077.1|1076.5|1077.4|1076.8|1077.5|1076.9|1077.1|1076.5|1
1650642190000|2022-04-22 15:43:10|1077.5|1076.9|1077.3|1076.7|1077.6|1077|1077.3|1076.7|4
1650642200000|2022-04-22 15:43:20|1077.4|1076.8|1077.4|1076.8|1077.6|1077|1077.3|1076.7|0
1650642210000|2022-04-22 15:43:30|||||||||71
1650642220000|2022-04-22 15:43:40|1077.5|1076.9|1077.5|1076.5|1077.5|1076.9|1077.1|1076.5|3
1650642230000|2022-04-22 15:43:50|1077|1076.4|1076.9|1076.3|1077.3|1076.7|1076.9|1076.3|6
1650642240000|2022-04-22 15:44:00|1077|1076.4|1077.5|1076.9|1077.5|1076.9|1077|1076.4|0
1650642250000|2022-04-22 15:44:10|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|0
1650642260000|2022-04-22 15:44:20|1077.4|1076.8|1077.1|1076.5|1077.8|1077|1077.1|1076.5|2
1650642270000|2022-04-22 15:44:30|1077.3|1076.7|1077.6|1077|1077.6|1077|1077.3|1076.7|2
1650642280000|2022-04-22 15:44:40|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|1
1650642290000|2022-04-22 15:44:50|1077.3|1076.7|1077.5|1076.9|1078.1|1077.2|1077.3|1076.7|6
1650642300000|2022-04-22 15:45:00|1077.6|1077|1077.3|1076.7|1077.6|1077|1076.9|1076.1|7
1650642320000|2022-04-22 15:45:20|1077.5|1076.9|1077.8|1077.2|1077.9|1077.3|1077.5|1076.9|4
1650642330000|2022-04-22 15:45:30|1077.5|1076.9|1077.8|1077.2|1078.5|1077.9|1077.5|1076.8|10
1650642340000|2022-04-22 15:45:40|1077.6|1077|1078|1077.4|1078|1077.4|1077.6|1077|2
1650642350000|2022-04-22 15:45:50|1078.1|1077.5|1077.9|1077.3|1078.1|1077.5|1077.8|1077|6
1650642360000|2022-04-22 15:46:00|1077.8|1077.2|1077.6|1077|1077.8|1077.2|1077.6|1077|2
1650642370000|2022-04-22 15:46:10|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|1
1650642390000|2022-04-22 15:46:30|1078.1|1077.5|1078.5|1077.9|1078.5|1077.9|1078.1|1077.5|1
1650642410000|2022-04-22 15:46:50|||||||||20
1650642420000|2022-04-22 15:47:00|1078.3|1077.7|1077.6|1077|1078.3|1077.7|1077.6|1077|3
1650642430000|2022-04-22 15:47:10|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|1
1650642440000|2022-04-22 15:47:20|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|0
1650642470000|2022-04-22 15:47:50|1078.1|1077.5|1078.5|1077.9|1078.5|1077.9|1078.1|1077.5|11
1650642480000|2022-04-22 15:48:00|1078.7|1078.1|1078.8|1078.2|1079|1078.2|1078.5|1077.5|59
1650642490000|2022-04-22 15:48:10|1079|1078|1079.3|1078.7|1079.3|1078.7|1078.8|1078|10
1650642500000|2022-04-22 15:48:20|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.7|1078.1|2
1650642510000|2022-04-22 15:48:30|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1077.9|1077.3|3
1650642520000|2022-04-22 15:48:40|1078.4|1077.8|1078.3|1077.7|1078.7|1078.1|1078.3|1077.7|1
1650642530000|2022-04-22 15:48:50|1078.5|1077.5|1078.3|1077.7|1078.5|1077.7|1078.3|1077.5|2
1650642540000|2022-04-22 15:49:00|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1078|1077.4|6
1650642550000|2022-04-22 15:49:10|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|1
1650642560000|2022-04-22 15:49:20|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|1
1650642570000|2022-04-22 15:49:30|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1078|1077.4|8
1650642580000|2022-04-22 15:49:40|1078.2|1077.6|1078.6|1078|1078.6|1078|1078.2|1077.6|40
1650642590000|2022-04-22 15:49:50|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1650642610000|2022-04-22 15:50:10|1078.4|1077.8|1078.5|1077.9|1078.5|1077.9|1078.4|1077.8|0
1650642640000|2022-04-22 15:50:40|1078.9|1078.3|1079.5|1078.9|1079.5|1078.9|1078.9|1078.3|3
1650642650000|2022-04-22 15:50:50|1079.3|1078.7|1079.3|1078.3|1079.5|1078.7|1079.3|1078.3|2
1650642660000|2022-04-22 15:51:00|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1650642670000|2022-04-22 15:51:10|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|2
1650642680000|2022-04-22 15:51:20|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1079|1078.4|3
1650642690000|2022-04-22 15:51:30|1078.8|1078.2|1079.3|1078.7|1079.5|1078.7|1078.8|1078.2|2
1650642700000|2022-04-22 15:51:40|1079.4|1078.8|1079|1078.4|1079.5|1078.8|1079|1078.2|1
1650642710000|2022-04-22 15:51:50|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1650642720000|2022-04-22 15:52:00|1079.4|1078.8|1079.4|1078.8|1079.6|1079|1079.4|1078.5|2
1650642730000|2022-04-22 15:52:10|1079.6|1078.6|1079.4|1078.8|1079.6|1078.8|1079.4|1078.6|5
1650642740000|2022-04-22 15:52:20|1080|1079.4|1080.3|1079.7|1080.7|1079.9|1080|1079.4|3
1650642750000|2022-04-22 15:52:30|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1650642770000|2022-04-22 15:52:50|1080.1|1079.5|1080.5|1079.9|1080.5|1079.9|1080.1|1079.5|1
1650642780000|2022-04-22 15:53:00|1080.4|1079.8|1080.9|1080.3|1080.9|1080.3|1080.4|1079.8|2
1650642790000|2022-04-22 15:53:10|1080.6|1080|1080.4|1079.8|1081.1|1080.5|1080.4|1079.6|4
1650642800000|2022-04-22 15:53:20|1080.5|1079.9|1080.4|1079.8|1080.5|1079.9|1080.4|1079.8|0
1650642810000|2022-04-22 15:53:30|1080.3|1079.7|1079.9|1079.3|1080.3|1079.7|1079.9|1079.3|1
1650642820000|2022-04-22 15:53:40|1079.8|1079.2|1079.3|1078.7|1079.9|1079.3|1079.3|1078.7|3
1650642830000|2022-04-22 15:53:50|1079|1078.4|1078.5|1077.9|1079|1078.4|1077.9|1077.2|55
1650642840000|2022-04-22 15:54:00|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|0
1650642850000|2022-04-22 15:54:10|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.7|1078.1|2
1650642860000|2022-04-22 15:54:20|1079.3|1078.7|1079.2|1078.2|1079.3|1078.7|1079|1078.2|3
1650642870000|2022-04-22 15:54:30|1079|1078.4|1079.2|1078.2|1079.2|1078.4|1079|1078.2|0
1650642880000|2022-04-22 15:54:40|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1650642890000|2022-04-22 15:54:50|1078.9|1078.3|1078.6|1078|1078.9|1078.3|1078.1|1077.5|2
1650642900000|2022-04-22 15:55:00|1078.5|1077.9|1078.5|1077.5|1078.5|1077.9|1078.5|1077.5|1
1650642910000|2022-04-22 15:55:10|1078.3|1077.7|1078.6|1078|1078.6|1078|1078.3|1077.5|3
1650642920000|2022-04-22 15:55:20|1078.5|1077.9|1078.9|1078.3|1078.9|1078.3|1078.5|1077.9|1
1650642930000|2022-04-22 15:55:30|1078.8|1078.2|1078.5|1077.9|1078.9|1078.3|1078.5|1077.9|1
1650642950000|2022-04-22 15:55:50|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|2
1650642960000|2022-04-22 15:56:00|1078.1|1077.5|1077.8|1077.2|1078.1|1077.5|1077.8|1077.2|1
1650642970000|2022-04-22 15:56:10|1077.9|1077.3|1078.4|1077.8|1078.5|1077.8|1077.9|1077.3|0
1650642990000|2022-04-22 15:56:30|1077.9|1077.3|1077.6|1077|1078.1|1077.5|1077.6|1077|2
1650643000000|2022-04-22 15:56:40|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|1
1650643010000|2022-04-22 15:56:50|1077.5|1076.9|1077.8|1076.8|1077.8|1077.2|1077.5|1076.8|1
1650643020000|2022-04-22 15:57:00|1077.6|1077|1077|1076.4|1077.6|1077|1077|1076.3|2
1650643030000|2022-04-22 15:57:10|1077.2|1076.2|1077.9|1077.3|1077.9|1077.3|1077.2|1076.2|1
1650643040000|2022-04-22 15:57:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1650643050000|2022-04-22 15:57:30|1077.4|1076.8|1077|1076.4|1077.4|1076.8|1076.9|1076.3|8
1650643060000|2022-04-22 15:57:40|1077.4|1076.8|1078.1|1077.5|1078.1|1077.5|1077.4|1076.8|23
1650643090000|2022-04-22 15:58:10|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1
1650643100000|2022-04-22 15:58:20|1078.1|1077.5|1077.6|1077|1078.1|1077.5|1077.5|1076.9|2
1650643110000|2022-04-22 15:58:30|1077.8|1077.2|1077.2|1076.2|1077.8|1077.2|1077|1076.2|4
1650643120000|2022-04-22 15:58:40|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1650643130000|2022-04-22 15:58:50|1077|1076.4|1077.3|1076.7|1077.3|1076.7|1077|1076.2|2
1650643140000|2022-04-22 15:59:00|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|1
1650643150000|2022-04-22 15:59:10|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|2
1650643160000|2022-04-22 15:59:20|1077|1076.4|1076.5|1075.9|1077|1076.4|1076.5|1075.9|2
1650643170000|2022-04-22 15:59:30|1076.9|1076.3|1076.9|1076.3|1077.1|1076.5|1076.9|1076.3|4
1650643180000|2022-04-22 15:59:40|1077.1|1076.1|1076.8|1076.2|1077.1|1076.3|1076.8|1076.1|0
1650643190000|2022-04-22 15:59:50|1077|1076.4|1077.3|1076.7|1077.3|1076.7|1077|1076.2|1
1650643200000|2022-04-22 16:00:00|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|0
1650643210000|2022-04-22 16:00:10|||||||||2
1650643220000|2022-04-22 16:00:20|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|0
1650643240000|2022-04-22 16:00:40|1077.1|1076.5|1076.5|1075.9|1077.2|1076.5|1076.5|1075.7|3
1650643250000|2022-04-22 16:00:50|||||||||3
1650643290000|2022-04-22 16:01:30|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1650643300000|2022-04-22 16:01:40|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1650643320000|2022-04-22 16:02:00|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|0
1650643330000|2022-04-22 16:02:10|1076.4|1075.8|1075.5|1074.9|1076.4|1075.8|1075.5|1074.7|8
1650643350000|2022-04-22 16:02:30|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1650643360000|2022-04-22 16:02:40|1075|1074.4|1075.5|1074.9|1075.5|1074.9|1074.9|1074.3|1
1650643390000|2022-04-22 16:03:10|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|1
1650643400000|2022-04-22 16:03:20|||||||||1
1650643410000|2022-04-22 16:03:30|1075.8|1075.2|1076.3|1075.7|1076.3|1075.7|1075.8|1075.2|3
1650643420000|2022-04-22 16:03:40|1076.1|1075.5|1076.3|1075.7|1076.3|1075.7|1076.1|1075.5|0
1650643430000|2022-04-22 16:03:50|1076.4|1075.8|1077.1|1076.5|1077.1|1076.5|1076.4|1075.7|3
1650643440000|2022-04-22 16:04:00|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1650643480000|2022-04-22 16:04:40|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|2
1650643490000|2022-04-22 16:04:50|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1076.9|1076.3|3
1650643500000|2022-04-22 16:05:00|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1
1650643520000|2022-04-22 16:05:20|||||||||1
1650643530000|2022-04-22 16:05:30|1077.4|1076.8|1078|1077.4|1078|1077.4|1077.4|1076.8|13
1650643540000|2022-04-22 16:05:40|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.8|1077.2|3
1650643550000|2022-04-22 16:05:50|1077.9|1077.3|1078.4|1077.8|1078.4|1077.8|1077.6|1077|3
1650643560000|2022-04-22 16:06:00|1078.7|1078.1|1078.5|1077.9|1079|1078.4|1078.5|1077.9|1
1650643580000|2022-04-22 16:06:20|1078.4|1077.8|1078.5|1077.5|1078.5|1077.8|1078.4|1077.5|1
1650643590000|2022-04-22 16:06:30|1078.1|1077.4|1078|1077.4|1078.1|1077.4|1078|1077.4|1
1650643600000|2022-04-22 16:06:40|1077.5|1076.9|1077.6|1077|1077.6|1077|1077.5|1076.9|1
1650643610000|2022-04-22 16:06:50|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1650643620000|2022-04-22 16:07:00|1077.5|1076.9|1077.3|1076.7|1078|1077.2|1077.3|1076.7|0
1650643640000|2022-04-22 16:07:20|1077|1076.4|1076.9|1076.3|1077|1076.4|1076.9|1076.3|1
1650643660000|2022-04-22 16:07:40|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1
1650643680000|2022-04-22 16:08:00|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|1
1650643690000|2022-04-22 16:08:10|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|1
1650643710000|2022-04-22 16:08:30|1077.6|1076.6|1077.5|1076.9|1077.7|1076.9|1077.5|1076.5|7
1650643720000|2022-04-22 16:08:40|1077.7|1076.7|1077.3|1076.7|1077.7|1076.9|1077.3|1076.5|2
1650643730000|2022-04-22 16:08:50|1077.4|1076.8|1077.6|1077|1077.6|1077|1077.4|1076.8|1
1650643770000|2022-04-22 16:09:30|1077.9|1077.3|1077.5|1076.9|1078.2|1077.3|1077.5|1076.9|2
1650643780000|2022-04-22 16:09:40|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1650643790000|2022-04-22 16:09:50|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1650643800000|2022-04-22 16:10:00|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1
1650643810000|2022-04-22 16:10:10|1078|1077|1077.8|1077.2|1078|1077.2|1077.8|1077|0
1650643840000|2022-04-22 16:10:40|1078|1077|1077.8|1077.2|1078|1077.2|1077.8|1077|0
1650643850000|2022-04-22 16:10:50|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.5|1077.9|10
1650643860000|2022-04-22 16:11:00|1078.3|1077.7|1078.1|1077.5|1078.3|1077.7|1078.1|1077.5|0
1650643870000|2022-04-22 16:11:10|1078.4|1077.8|1078.1|1077.5|1078.4|1077.8|1078|1077.4|1
1650643880000|2022-04-22 16:11:20|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|1
1650643890000|2022-04-22 16:11:30|1077.9|1077.3|1077.8|1077.2|1077.9|1077.3|1077.8|1077.2|2
1650643900000|2022-04-22 16:11:40|1077.6|1076.6|1077.5|1076.5|1077.6|1076.8|1077.3|1076.5|3
1650643910000|2022-04-22 16:11:50|1077.1|1076.7|1077|1076.4|1077.3|1076.7|1076.6|1076|11
1650643920000|2022-04-22 16:12:00|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|0
1650643930000|2022-04-22 16:12:10|1076.9|1076.3|1076.6|1076|1076.9|1076.3|1076.5|1075.9|1
1650643940000|2022-04-22 16:12:20|1076.8|1076.2|1076.9|1076.3|1077.2|1076.5|1076.8|1076.2|3
1650643950000|2022-04-22 16:12:30|1077|1076.4|1077.2|1076.2|1077.2|1076.4|1077|1076.2|1
1650643960000|2022-04-22 16:12:40|1077|1076.4|1077.7|1076.7|1077.7|1076.9|1077|1076.4|0
1650643970000|2022-04-22 16:12:50|1077.6|1077|1077.8|1077.2|1078|1077.2|1077.6|1077|2
1650643980000|2022-04-22 16:13:00|1077.9|1077.3|1077.3|1076.7|1077.9|1077.3|1077.3|1076.7|1
1650644000000|2022-04-22 16:13:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|0
1650644010000|2022-04-22 16:13:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1650644020000|2022-04-22 16:13:40|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1650644030000|2022-04-22 16:13:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1
1650644040000|2022-04-22 16:14:00|1077.1|1076.5|1077.3|1076.7|1077.3|1076.7|1077.1|1076.5|3
1650644050000|2022-04-22 16:14:10|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|0
1650644060000|2022-04-22 16:14:20|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1650644070000|2022-04-22 16:14:30|1077.5|1076.9|1078|1077.4|1078|1077.4|1077.5|1076.8|3
1650644080000|2022-04-22 16:14:40|1077.8|1077.2|1078|1077|1078|1077.2|1077.6|1077|0
1650644090000|2022-04-22 16:14:50|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|0
1650644100000|2022-04-22 16:15:00|1077.8|1077.2|1078.1|1077.5|1078.1|1077.5|1077.8|1077.2|7
1650644110000|2022-04-22 16:15:10|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|5
1650644120000|2022-04-22 16:15:20|1078.3|1077.7|1078.1|1077.5|1078.5|1077.7|1078|1077.4|2
1650644130000|2022-04-22 16:15:30|1078|1077.4|1078.4|1077.8|1078.5|1077.8|1078|1077.4|0
1650644140000|2022-04-22 16:15:40|1078.5|1077.5|1078.3|1077.7|1078.5|1077.7|1078.3|1077.5|2
1650644150000|2022-04-22 16:15:50|1078.1|1077.5|1078.3|1077.7|1078.3|1077.7|1078.1|1077.5|0
1650644160000|2022-04-22 16:16:00|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|2
1650644170000|2022-04-22 16:16:10|1077.9|1077.3|1077.8|1077.2|1077.9|1077.3|1077.8|1077.2|0
1650644190000|2022-04-22 16:16:30|1077.6|1077|1077.8|1077.2|1077.8|1077.2|1077.5|1076.9|1
1650644210000|2022-04-22 16:16:50|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1650644220000|2022-04-22 16:17:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1650644240000|2022-04-22 16:17:20|1077.4|1076.8|1076.8|1076.2|1077.4|1076.8|1076.8|1076.2|0
1650644270000|2022-04-22 16:17:50|1077|1076.4|1077|1076.4|1077.3|1076.7|1077|1076.4|2
1650644280000|2022-04-22 16:18:00|1077.5|1076.5|1077.5|1076.9|1077.6|1076.9|1077.5|1076.5|0
1650644290000|2022-04-22 16:18:10|1077.4|1076.8|1077|1076.4|1077.5|1076.8|1077|1076.4|0
1650644380000|2022-04-22 16:19:40|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|7
1650644390000|2022-04-22 16:19:50|||||||||1
1650644400000|2022-04-22 16:20:00|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|2
1650644410000|2022-04-22 16:20:10|||||||||47
1650644420000|2022-04-22 16:20:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|2
1650644430000|2022-04-22 16:20:30|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|0
1650644440000|2022-04-22 16:20:40|1077.3|1076.7|1077.3|1076.7|1077.4|1076.8|1077.3|1076.7|0
1650644460000|2022-04-22 16:21:00|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1650644470000|2022-04-22 16:21:10|||||||||1
1650644490000|2022-04-22 16:21:30|1077.4|1076.8|1077.4|1076.8|1077.6|1076.8|1077.4|1076.6|1
1650644510000|2022-04-22 16:21:50|||||||||1
1650644530000|2022-04-22 16:22:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1650644540000|2022-04-22 16:22:20|1077|1076.4|1076.8|1076.2|1077|1076.4|1076.8|1076.2|3
1650644550000|2022-04-22 16:22:30|1077|1076|1077|1076|1077|1076|1077|1076|1
1650644560000|2022-04-22 16:22:40|||||||||2
1650644580000|2022-04-22 16:23:00|1076.8|1076.2|1076.9|1076.3|1077|1076.4|1076.8|1076.2|1
1650644600000|2022-04-22 16:23:20|1077.1|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|0
1650644610000|2022-04-22 16:23:30|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.8|1076|2
1650644620000|2022-04-22 16:23:40|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.9|1076.3|0
1650644640000|2022-04-22 16:24:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1
1650644650000|2022-04-22 16:24:10|1076.9|1076.3|1076.7|1076.1|1076.9|1076.3|1076.7|1076.1|0
1650644670000|2022-04-22 16:24:30|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.7|1076.1|1
1650644680000|2022-04-22 16:24:40|1077.1|1076.5|1076.7|1076.1|1077.1|1076.5|1076.4|1075.8|2
1650644690000|2022-04-22 16:24:50|1076.9|1076.3|1077.1|1076.5|1077.1|1076.5|1076.9|1076.3|0
1650644700000|2022-04-22 16:25:00|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|2
1650644710000|2022-04-22 16:25:10|1077.6|1077|1078|1077.4|1078.1|1077.5|1077.6|1077|2
1650644720000|2022-04-22 16:25:20|1078.3|1077.7|1078.4|1077.8|1078.4|1077.8|1078.3|1077.7|7
1650644730000|2022-04-22 16:25:30|1078.6|1078|1079.2|1078.2|1079.2|1078.4|1078.6|1078|8
1650644740000|2022-04-22 16:25:40|1079.3|1078.3|1079.8|1079.2|1079.8|1079.2|1079.2|1078.3|3
1650644750000|2022-04-22 16:25:50|1079.9|1079.3|1080.3|1079.7|1080.3|1079.7|1079.9|1079.3|2
1650644760000|2022-04-22 16:26:00|1079.9|1079.3|1080|1079.4|1080|1079.4|1079.9|1079.3|0
1650644770000|2022-04-22 16:26:10|1080.4|1079.8|1080.7|1079.7|1080.8|1080.2|1080.4|1079.7|17
1650644780000|2022-04-22 16:26:20|1080.9|1080.1|1081|1080.4|1081.1|1080.4|1080.8|1079.9|6
1650644790000|2022-04-22 16:26:30|1081.2|1080.6|1081.3|1080.7|1081.5|1080.9|1080.9|1080.3|7
1650644800000|2022-04-22 16:26:40|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.3|1080.7|4
1650644810000|2022-04-22 16:26:50|1081.2|1080.6|1081.4|1080.8|1081.6|1081|1081|1080.3|5
1650644820000|2022-04-22 16:27:00|1081.7|1081.1|1082.2|1081.2|1082.2|1081.4|1081.7|1081|1
1650644830000|2022-04-22 16:27:10|1082|1081.4|1081.6|1080.6|1082.2|1081.4|1081.6|1080.6|5
1650644840000|2022-04-22 16:27:20|1081.3|1080.7|1081.2|1080.2|1081.3|1080.7|1081.2|1080.2|1
1650644850000|2022-04-22 16:27:30|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.7|1080.1|4
1650644860000|2022-04-22 16:27:40|1080.9|1080.3|1081|1080|1081.1|1080.3|1080.6|1080|1
1650644870000|2022-04-22 16:27:50|1080.8|1080.2|1080.9|1080.3|1081|1080.3|1080.8|1080|8
1650644880000|2022-04-22 16:28:00|1081.1|1080.1|1080.9|1080.3|1081.1|1080.5|1080.8|1080.1|3
1650644890000|2022-04-22 16:28:10|1080.8|1080.2|1081.4|1080.8|1081.6|1080.8|1080.8|1080.2|5
1650644900000|2022-04-22 16:28:20|1081.1|1080.5|1081.4|1080.8|1081.4|1080.8|1081|1080.3|1
1650644910000|2022-04-22 16:28:30|1081.5|1080.9|1081.7|1080.7|1081.7|1081.1|1081.5|1080.7|106
1650644920000|2022-04-22 16:28:40|1081.6|1080.6|1081.5|1080.9|1081.6|1080.9|1081.4|1080.6|0
1650644930000|2022-04-22 16:28:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|4
1650644940000|2022-04-22 16:29:00|1082.2|1081.2|1082.2|1081.2|1082.2|1081.4|1082|1081.2|0
1650644950000|2022-04-22 16:29:10|1081.7|1081.1|1081.8|1081.2|1082|1081.3|1081.6|1080.7|11
1650644960000|2022-04-22 16:29:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1650644970000|2022-04-22 16:29:30|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1081.3|0
1650644980000|2022-04-22 16:29:40|1082|1081.4|1082|1081.4|1082.1|1081.4|1081.6|1081|1
1650644990000|2022-04-22 16:29:50|1082.2|1081.6|1082|1081|1082.2|1081.6|1081.8|1081|1
1650645000000|2022-04-22 16:30:00|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.4|1080.8|4
1650645010000|2022-04-22 16:30:10|1082|1081.4|1081.5|1080.9|1082|1081.4|1081.5|1080.9|5
1650645030000|2022-04-22 16:30:30|1081.7|1081.1|1081.5|1080.9|1081.7|1081.1|1081.5|1080.9|0
1650645040000|2022-04-22 16:30:40|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|1
1650645050000|2022-04-22 16:30:50|1081.7|1080.7|1082.2|1081.6|1082.2|1081.6|1081.6|1080.7|0
1650645060000|2022-04-22 16:31:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1650645070000|2022-04-22 16:31:10|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1650645080000|2022-04-22 16:31:20|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|4
1650645090000|2022-04-22 16:31:30|1082.8|1082.2|1083|1082.4|1083.3|1082.7|1082.8|1082.2|7
1650645100000|2022-04-22 16:31:40|1083.1|1082.5|1083|1082.4|1083.4|1082.7|1083|1082.4|3
1650645110000|2022-04-22 16:31:50|1083.2|1082.2|1083|1082.4|1083.2|1082.4|1083|1082.2|0
1650645120000|2022-04-22 16:32:00|1083.2|1082.6|1082.7|1081.7|1083.2|1082.6|1082.5|1081.7|3
1650645130000|2022-04-22 16:32:10|1082.5|1081.9|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|1
1650645140000|2022-04-22 16:32:20|||||||||2
1650645160000|2022-04-22 16:32:40|1082.5|1081.5|1082.3|1081.7|1082.5|1081.7|1082.3|1081.5|0
1650645170000|2022-04-22 16:32:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|3
1650645180000|2022-04-22 16:33:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1
1650645190000|2022-04-22 16:33:10|||||||||1
1650645200000|2022-04-22 16:33:20|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082.2|1081.6|0
1650645210000|2022-04-22 16:33:30|1082.3|1081.7|1082.7|1082.1|1082.7|1082.1|1082.3|1081.7|114
1650645230000|2022-04-22 16:33:50|1082.3|1081.7|1082.4|1081.8|1082.4|1081.8|1082.3|1081.7|0
1650645240000|2022-04-22 16:34:00|1082.3|1081.7|1082.3|1081.7|1082.4|1081.8|1082.3|1081.7|0
1650645250000|2022-04-22 16:34:10|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1650645260000|2022-04-22 16:34:20|1082.5|1081.5|1082.3|1081.7|1082.5|1081.7|1082.3|1081.5|1
1650645270000|2022-04-22 16:34:30|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|2
1650645290000|2022-04-22 16:34:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1
1650645300000|2022-04-22 16:35:00|1082.5|1081.9|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|2
1650645330000|2022-04-22 16:35:30|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|2
1650645340000|2022-04-22 16:35:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|2
1650645350000|2022-04-22 16:35:50|1082.7|1082.1|1082.9|1082.3|1082.9|1082.3|1082.7|1082.1|0
1650645360000|2022-04-22 16:36:00|1083.2|1082.6|1083.3|1082.7|1083.5|1082.9|1083.2|1082.6|3
1650645370000|2022-04-22 16:36:10|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|0
1650645380000|2022-04-22 16:36:20|||||||||7
1650645400000|2022-04-22 16:36:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1650645410000|2022-04-22 16:36:50|1083|1082.4|1083|1082|1083|1082.4|1082.8|1082|21
1650645420000|2022-04-22 16:37:00|1082.5|1081.9|1082.2|1081.6|1082.7|1082.1|1082.1|1081.5|12
1650645430000|2022-04-22 16:37:10|1082.4|1081.8|1083|1082.4|1083|1082.4|1082.4|1081.5|3
1650645440000|2022-04-22 16:37:20|1083.2|1082.6|1083|1082|1083.3|1082.6|1083|1082|4
1650645450000|2022-04-22 16:37:30|1083.1|1082.1|1082.8|1082.2|1083.1|1082.3|1082.8|1082|1
1650645460000|2022-04-22 16:37:40|1083|1082|1083|1082|1083|1082|1083|1082|0
1650645470000|2022-04-22 16:37:50|1082.8|1082.2|1083|1082|1083|1082.2|1082.8|1082|0
1650645480000|2022-04-22 16:38:00|1082.8|1082.2|1083|1082|1083|1082.2|1082.8|1082|0
1650645490000|2022-04-22 16:38:10|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|0
1650645500000|2022-04-22 16:38:20|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1082.9|1082.3|1
1650645510000|2022-04-22 16:38:30|1083.5|1082.5|1083.3|1082.7|1083.5|1082.7|1083.3|1082.5|1
1650645520000|2022-04-22 16:38:40|1084|1083|1083.5|1082.9|1084|1083.2|1083.5|1082.9|2
1650645540000|2022-04-22 16:39:00|1083|1082.4|1082.7|1082.1|1083.1|1082.4|1082.7|1082.1|4
1650645550000|2022-04-22 16:39:10|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1
1650645570000|2022-04-22 16:39:30|1082.5|1081.9|1082.7|1082.1|1082.7|1082.1|1082.5|1081.9|0
1650645580000|2022-04-22 16:39:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1650645590000|2022-04-22 16:39:50|1082.4|1081.8|1082.6|1081.6|1082.6|1081.8|1082.4|1081.6|1
1650645600000|2022-04-22 16:40:00|1082.4|1081.8|1082.2|1081.6|1082.4|1081.8|1082.2|1081.6|1
1650645630000|2022-04-22 16:40:30|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|2
1650645640000|2022-04-22 16:40:40|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|1
1650645650000|2022-04-22 16:40:50|1082.3|1081.7|1082.4|1081.8|1082.4|1081.8|1082.3|1081.7|12
1650645660000|2022-04-22 16:41:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1650645680000|2022-04-22 16:41:20|||||||||3
1650645700000|2022-04-22 16:41:40|1082.4|1081.8|1082.8|1082.2|1083|1082.4|1082.4|1081.8|1
1650645710000|2022-04-22 16:41:50|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1650645720000|2022-04-22 16:42:00|||||||||1
1650645730000|2022-04-22 16:42:10|1082.8|1082.2|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|2
1650645740000|2022-04-22 16:42:20|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|3
1650645760000|2022-04-22 16:42:40|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|1
1650645770000|2022-04-22 16:42:50|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|4
1650645780000|2022-04-22 16:43:00|1083.2|1082.6|1082.8|1082.2|1083.2|1082.6|1082.8|1082.2|4
1650645790000|2022-04-22 16:43:10|1083|1082|1082.4|1081.8|1083|1082.2|1081.9|1081.3|5
1650645800000|2022-04-22 16:43:20|1082.3|1081.7|1081.8|1081.2|1082.3|1081.7|1081.8|1081.2|2
1650645810000|2022-04-22 16:43:30|1081.9|1081.3|1082.3|1081.7|1082.6|1081.8|1081.9|1081.2|104
1650645820000|2022-04-22 16:43:40|1082.5|1081.5|1082.3|1081.7|1082.5|1081.7|1082.2|1081.5|5
1650645840000|2022-04-22 16:44:00|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1650645860000|2022-04-22 16:44:20|1082.3|1081.7|1082.5|1081.9|1082.5|1081.9|1082.3|1081.7|1
1650645870000|2022-04-22 16:44:30|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1650645890000|2022-04-22 16:44:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1650645900000|2022-04-22 16:45:00|1082.4|1081.8|1082.5|1081.9|1082.5|1081.9|1082.4|1081.8|0
1650645920000|2022-04-22 16:45:20|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1650645940000|2022-04-22 16:45:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1650645950000|2022-04-22 16:45:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|6
1650645970000|2022-04-22 16:46:10|1082.9|1082.3|1083.6|1082.6|1083.6|1082.7|1082.9|1082.3|57
1650645990000|2022-04-22 16:46:30|1083.5|1082.5|1083.4|1082.8|1083.6|1082.8|1083.4|1082.5|12
1650646010000|2022-04-22 16:46:50|1083.5|1082.9|1083.1|1082.5|1083.5|1082.9|1083.1|1082.5|1
1650646030000|2022-04-22 16:47:10|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|9
1650646040000|2022-04-22 16:47:20|1084|1083.4|1083.9|1083.3|1084.2|1083.6|1083.9|1083.3|5
1650646050000|2022-04-22 16:47:30|1084.2|1083.6|1083.9|1083.3|1084.2|1083.6|1083.9|1083.3|0
1650646060000|2022-04-22 16:47:40|1084|1083.4|1084.7|1084.1|1084.7|1084.1|1084|1083.4|4
1650646070000|2022-04-22 16:47:50|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|2
1650646090000|2022-04-22 16:48:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1650646110000|2022-04-22 16:48:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1650646120000|2022-04-22 16:48:40|||||||||1
1650646140000|2022-04-22 16:49:00|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1084|1083.4|6
1650646170000|2022-04-22 16:49:30|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|2
1650646180000|2022-04-22 16:49:40|1084.2|1083.6|1084.5|1083.9|1084.5|1083.9|1084.2|1083.6|0
1650646190000|2022-04-22 16:49:50|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|2
1650646200000|2022-04-22 16:50:00|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|6
1650646210000|2022-04-22 16:50:10|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.8|1083.2|0
1650646220000|2022-04-22 16:50:20|1083.6|1083|1083.8|1083.2|1083.8|1083.2|1083.6|1083|134
1650646290000|2022-04-22 16:51:30|1083.7|1083.1|1083.4|1082.8|1083.7|1083.1|1083.4|1082.8|2
1650646310000|2022-04-22 16:51:50|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|3
1650646320000|2022-04-22 16:52:00|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|1
1650646330000|2022-04-22 16:52:10|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1
1650646340000|2022-04-22 16:52:20|1084|1083|1083.9|1083.3|1084.1|1083.3|1083.9|1083|0
1650646350000|2022-04-22 16:52:30|1083.7|1083.1|1084.1|1083.5|1084.1|1083.5|1083.4|1082.8|1
1650646360000|2022-04-22 16:52:40|1083.8|1083.2|1084.1|1083.5|1084.1|1083.5|1083.8|1083.2|1
1650646380000|2022-04-22 16:53:00|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.7|1083.1|15
1650646390000|2022-04-22 16:53:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1650646400000|2022-04-22 16:53:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1650646410000|2022-04-22 16:53:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1650646420000|2022-04-22 16:53:40|1084.5|1083.5|1084.3|1083.7|1084.5|1083.8|1084.3|1083.5|0
1650646440000|2022-04-22 16:54:00|1084.4|1083.8|1084.2|1083.6|1084.4|1083.8|1084.2|1083.6|126
1650646450000|2022-04-22 16:54:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1650646470000|2022-04-22 16:54:30|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|3
1650646500000|2022-04-22 16:55:00|1084.3|1083.7|1084.3|1083.7|1084.6|1083.8|1084.3|1083.6|1
1650646520000|2022-04-22 16:55:20|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|3
1650646530000|2022-04-22 16:55:30|||||||||1
1650646550000|2022-04-22 16:55:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1650646560000|2022-04-22 16:56:00|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|1
1650646570000|2022-04-22 16:56:10|1083.9|1083.3|1084.1|1083.5|1084.1|1083.5|1083.9|1083.3|0
1650646580000|2022-04-22 16:56:20|1084|1083.4|1083.6|1083|1084|1083.4|1083.6|1083|4
1650646590000|2022-04-22 16:56:30|1083.5|1082.9|1083.4|1082.8|1083.5|1082.9|1083.2|1082.6|0
1650646610000|2022-04-22 16:56:50|1083.3|1082.7|1083.1|1082.5|1083.3|1082.7|1083.1|1082.5|47
1650646620000|2022-04-22 16:57:00|1082.9|1082.3|1083|1082|1083|1082.3|1082.8|1082|1
1650646630000|2022-04-22 16:57:10|||||||||1
1650646640000|2022-04-22 16:57:20|1082.9|1082.3|1083.4|1082.4|1083.4|1082.4|1082.9|1082.3|1
1650646650000|2022-04-22 16:57:30|1083.3|1082.7|1083.3|1082.3|1083.3|1082.7|1083.3|1082.3|0
1650646660000|2022-04-22 16:57:40|1082.9||1082.9||1082.9||1082.9||0
1650646670000|2022-04-22 16:57:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1650646700000|2022-04-22 16:58:20|1082.9|1082.3|1082.7|1082.1|1083.2|1082.6|1082.7|1082.1|5
1650646710000|2022-04-22 16:58:30|1082.5|1081.5|1082.1|1081.5|1082.5|1081.7|1082.1|1081.5|6
1650646740000|2022-04-22 16:59:00|1081.9|1081.3|1081.8|1081.2|1082|1081.3|1081.8|1081|0
1650646750000|2022-04-22 16:59:10|1081.7|1081.1|1081.2|1080.6|1081.8|1081.1|1081.2|1080.6|2
1650646760000|2022-04-22 16:59:20|1081.1|1080.5|1081.6|1081|1081.6|1081|1081.1|1080.5|2
1650646770000|2022-04-22 16:59:30|1081.3|1080.7|1081.7|1081.1|1081.7|1081.1|1081.3|1080.7|6
1650646780000|2022-04-22 16:59:40|1081.8|1081.2|1082.1|1081.5|1082.1|1081.5|1081.8|1081.2|0
1650646790000|2022-04-22 16:59:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1
1650646800000|2022-04-22 17:00:00|1081.8|1081.2|1082.2|1081.6|1082.2|1081.6|1081.8|1081.2|5
1650646810000|2022-04-22 17:00:10|1082.3|1081.7|1082.6|1082|1082.8|1082|1082.3|1081.5|3
1650646820000|2022-04-22 17:00:20|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1650646830000|2022-04-22 17:00:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|2
1650646840000|2022-04-22 17:00:40|1082.4|1081.8|1082.9|1081.9|1083.1|1082.1|1082.4|1081.8|6
1650646850000|2022-04-22 17:00:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1650646860000|2022-04-22 17:01:00|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|25
1650646870000|2022-04-22 17:01:10|||||||||2
1650646910000|2022-04-22 17:01:50|||||||||3
1650646920000|2022-04-22 17:02:00|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|16
1650646930000|2022-04-22 17:02:10|1082.9|1082.3|1082.3|1081.7|1082.9|1082.3|1082.3|1081.7|4
1650646940000|2022-04-22 17:02:20|||||||||1
1650646950000|2022-04-22 17:02:30|1081.9|1081.3|1081.7|1081.1|1081.9|1081.3|1081.6|1081|8
1650646970000|2022-04-22 17:02:50|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|3
1650646980000|2022-04-22 17:03:00|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.7|1080.1|1
1650646990000|2022-04-22 17:03:10|1080.3|1079.7|1080.3|1079.7|1080.6|1080|1080.3|1079.7|70
1650647000000|2022-04-22 17:03:20|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|0
1650647010000|2022-04-22 17:03:30|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|1
1650647020000|2022-04-22 17:03:40|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|0
1650647030000|2022-04-22 17:03:50|1080.6|1080|1081.1|1080.5|1081.1|1080.5|1080.6|1080|2
1650647040000|2022-04-22 17:04:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.7|1080.1|3
1650647060000|2022-04-22 17:04:20|||||||||3
1650647080000|2022-04-22 17:04:40|1080.6|1080|1081.1|1080.5|1081.1|1080.5|1080.6|1080|4
1650647100000|2022-04-22 17:05:00|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1650647110000|2022-04-22 17:05:10|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|0
1650647120000|2022-04-22 17:05:20|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|1
1650647130000|2022-04-22 17:05:30|1081.3|1080.7|1081.6|1081|1081.7|1081.1|1081.3|1080.7|1
1650647160000|2022-04-22 17:06:00|1080.7|1080.1|1080.7|1080.1|1081.1|1080.5|1080.7|1080.1|7
1650647170000|2022-04-22 17:06:10|1080.6|1080|1080.7|1080.1|1080.7|1080.1|1080.4|1079.8|1
1650647180000|2022-04-22 17:06:20|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|2
1650647190000|2022-04-22 17:06:30|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1650647210000|2022-04-22 17:06:50|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|0
1650647220000|2022-04-22 17:07:00|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|0
1650647280000|2022-04-22 17:08:00|1080.9|1080.3|1080.8|1080.2|1081.1|1080.5|1080.8|1080.2|4
1650647290000|2022-04-22 17:08:10|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|2
1650647310000|2022-04-22 17:08:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1650647320000|2022-04-22 17:08:40|||||||||10
1650647340000|2022-04-22 17:09:00|1080.8|1079.8|1080.6|1080|1080.8|1080|1080.6|1079.8|1
1650647350000|2022-04-22 17:09:10|||||||||1
1650647380000|2022-04-22 17:09:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1
1650647460000|2022-04-22 17:11:00|1080.6|1080|1080.3|1079.7|1080.6|1080|1080.3|1079.7|6
1650647470000|2022-04-22 17:11:10|1080.2|1079.6|1079.9|1079.3|1080.2|1079.6|1079.9|1079.3|0
1650647480000|2022-04-22 17:11:20|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1650647500000|2022-04-22 17:11:40|1080.2|1079.6|1080.1|1079.5|1080.2|1079.6|1079.9|1079.3|2
1650647510000|2022-04-22 17:11:50|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1650647520000|2022-04-22 17:12:00|1080.6|1080|1080.8|1079.8|1081.1|1080.5|1080.6|1079.8|17
1650647530000|2022-04-22 17:12:10|1080.6|1080|1080.6|1080|1080.8|1080|1080.6|1079.8|0
1650647550000|2022-04-22 17:12:30|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.2|1079.6|4
1650647560000|2022-04-22 17:12:40|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|0
1650647570000|2022-04-22 17:12:50|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.9|1079.3|2
1650647580000|2022-04-22 17:13:00|||||||||3
1650647590000|2022-04-22 17:13:10|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.7|1079.1|1
1650647600000|2022-04-22 17:13:20|1080.3|1079.7|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|0
1650647610000|2022-04-22 17:13:30|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|0
1650647620000|2022-04-22 17:13:40|1080.1|1079.5|1080.3|1079.7|1080.3|1079.7|1080.1|1079.5|1
1650647630000|2022-04-22 17:13:50|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|0
1650647640000|2022-04-22 17:14:00|1080.6|1080|1080.6|1080|1081.2|1080.6|1080.4|1079.8|7
1650647680000|2022-04-22 17:14:40|1080.8|1080.2|1081.1|1080.5|1081.3|1080.6|1080.8|1080.2|4
1650647690000|2022-04-22 17:14:50|||||||||1
1650647700000|2022-04-22 17:15:00|1080.9|1080.3|1081.1|1080.5|1081.1|1080.5|1080.9|1080.3|0
1650647710000|2022-04-22 17:15:10|1080.8|1080.2|1081.1|1080.5|1081.1|1080.5|1080.8|1080.2|6
1650647720000|2022-04-22 17:15:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|1
1650647730000|2022-04-22 17:15:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.4|3
1650647740000|2022-04-22 17:15:40|1080.1|1079.5|1080.1|1079.5|1080.2|1079.6|1080.1|1079.5|3
1650647750000|2022-04-22 17:15:50|1080|1079.4|1079.4|1078.8|1080|1079.4|1079.3|1078.7|4
1650647760000|2022-04-22 17:16:00|1079.2|1078.6|1079.3|1078.7|1079.4|1078.8|1079.2|1078.6|0
1650647770000|2022-04-22 17:16:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1650647780000|2022-04-22 17:16:20|1079.6|1079|1079.9|1079.3|1080.1|1079.5|1079.6|1079|4
1650647800000|2022-04-22 17:16:40|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1650647810000|2022-04-22 17:16:50|1079.7|1079.1|1079.7|1079.1|1079.8|1079.2|1079.6|1079|1
1650647820000|2022-04-22 17:17:00|1079.6|1079|1079.8|1079.2|1079.8|1079.2|1079.3|1078.7|6
1650647830000|2022-04-22 17:17:10|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|3
1650647840000|2022-04-22 17:17:20|1079.7|1079.1|1079.8|1079.2|1079.9|1079.3|1079.7|1079.1|10
1650647860000|2022-04-22 17:17:40|1079.9|1079.3|1080.4|1079.8|1080.6|1080|1079.8|1079.2|10
1650647870000|2022-04-22 17:17:50|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.1|1079.5|7
1650647880000|2022-04-22 17:18:00|1080.9|1080.3|1080.4|1079.8|1080.9|1080.3|1080.3|1079.7|2
1650647890000|2022-04-22 17:18:10|1080.3|1079.7|1080.2|1079.6|1080.3|1079.7|1080.1|1079.5|2
1650647900000|2022-04-22 17:18:20|1080.3|1079.7|1080.3|1079.7|1080.5|1079.8|1080.3|1079.5|2
1650647920000|2022-04-22 17:18:40|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|103
1650647930000|2022-04-22 17:18:50|1080.2|1079.6|1080.7|1080.1|1080.7|1080.1|1080.2|1079.6|7
1650647940000|2022-04-22 17:19:00|1080.6|1080|1080.9|1080.3|1081.2|1080.6|1080.3|1079.7|4
1650647950000|2022-04-22 17:19:10|1080.7|1080.1|1080.7|1080.1|1080.9|1080.3|1080.7|1080.1|9
1650647960000|2022-04-22 17:19:20|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.3|1079.7|5
1650647970000|2022-04-22 17:19:30|1080.5|1079.9|1080.4|1079.8|1080.8|1080|1080.3|1079.7|2
1650648000000|2022-04-22 17:20:00|1080.8|1080|1080.4|1079.8|1080.8|1080|1080.4|1079.8|1
1650648020000|2022-04-22 17:20:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|10
1650648030000|2022-04-22 17:20:30|||||||||4
1650648040000|2022-04-22 17:20:40|||||||||1
1650648050000|2022-04-22 17:20:50|1080.7|1080.1|1080.8|1080.2|1080.8|1080.2|1080.7|1080.1|3
1650648070000|2022-04-22 17:21:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|2
1650648080000|2022-04-22 17:21:20|1080.6|1080|1080.6|1080|1080.8|1080|1080.6|1079.8|2
1650648090000|2022-04-22 17:21:30|1080.7|1080.1|1080.6|1080|1080.7|1080.1|1080.6|1080|0
1650648100000|2022-04-22 17:21:40|1080.7|1080.1|1080.8|1080.2|1080.8|1080.2|1080.7|1080.1|2
1650648110000|2022-04-22 17:21:50|1080.6|1080|1080.7|1080.1|1080.7|1080.1|1080.6|1080|0
1650648120000|2022-04-22 17:22:00|1080.6|1080|1079.9|1079.3|1080.6|1080|1079.8|1079|3
1650648140000|2022-04-22 17:22:20|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|0
1650648150000|2022-04-22 17:22:30|1079.6|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|0
1650648160000|2022-04-22 17:22:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1650648170000|2022-04-22 17:22:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1650648180000|2022-04-22 17:23:00|1079.3|1078.7|1079.1|1078.5|1079.3|1078.7|1078.7|1078|8
1650648190000|2022-04-22 17:23:10|1079.2|1078.6|1078.9|1078.3|1079.2|1078.6|1078.9|1078.3|2
1650648200000|2022-04-22 17:23:20|1078.8|1078.2|1078.9|1078.3|1079.1|1078.5|1078.8|1078.2|8
1650648220000|2022-04-22 17:23:40|1078.8|1078.2|1078.8|1078.2|1079|1078.2|1078.8|1078|5
1650648230000|2022-04-22 17:23:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|3
1650648240000|2022-04-22 17:24:00|1078.8|1078.2|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|1
1650648250000|2022-04-22 17:24:10|1079.2|1078.6|1078.3|1077.7|1079.2|1078.6|1078.3|1077.5|3
1650648270000|2022-04-22 17:24:30|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1
1650648280000|2022-04-22 17:24:40|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1
1650648290000|2022-04-22 17:24:50|1077.8|1077.2|1077.6|1077|1077.8|1077.2|1077.6|1077|4
1650648300000|2022-04-22 17:25:00|1077.8|1077.2|1077.9|1077.3|1077.9|1077.3|1077.8|1077.2|6
1650648310000|2022-04-22 17:25:10|1077.8|1077.2|1076.8|1076.2|1078.1|1077.2|1076.8|1076|8
1650648320000|2022-04-22 17:25:20|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.9|1076.3|2
1650648330000|2022-04-22 17:25:30|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1650648350000|2022-04-22 17:25:50|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|15
1650648360000|2022-04-22 17:26:00|1076.8|1076.2|1076.7|1076.1|1077|1076.2|1076.7|1075.9|1
1650648370000|2022-04-22 17:26:10|1076.8|1076.2|1076.4|1075.8|1076.8|1076.2|1076.4|1075.6|2
1650648380000|2022-04-22 17:26:20|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|5
1650648390000|2022-04-22 17:26:30|1076.4|1075.8|1076.6|1076|1076.6|1076|1076.3|1075.7|2
1650648400000|2022-04-22 17:26:40|1076.7|1076.1|1076.3|1075.7|1076.7|1076.1|1076.3|1075.7|4
1650648410000|2022-04-22 17:26:50|1076.2|1075.6|1076.4|1075.4|1076.5|1075.7|1076.2|1075.4|0
1650648420000|2022-04-22 17:27:00|1076.2|1075.6|1076.1|1075.5|1076.4|1075.6|1075.9|1075.3|1
1650648430000|2022-04-22 17:27:10|1076.2|1075.6|1076.2|1075.6|1076.4|1075.7|1076.2|1075.4|2
1650648440000|2022-04-22 17:27:20|1076.4|1075.4|1075.6|1075|1076.4|1075.4|1075.4|1074.8|120
1650648450000|2022-04-22 17:27:30|1075.5|1074.9|1074.8|1074.2|1075.5|1074.9|1074.8|1074|2
1650648460000|2022-04-22 17:27:40|1075|1074|1074.6|1074|1075.6|1075|1074.6|1074|5
1650648470000|2022-04-22 17:27:50|1074.7|1074.1|1074.6|1074|1074.7|1074.1|1074.6|1074|2
1650648480000|2022-04-22 17:28:00|1074.4|1073.8|1074.8|1074.2|1075.1|1074.2|1074.3|1073.7|1
1650648490000|2022-04-22 17:28:10|1074.9|1074.3|1075.2|1074.6|1075.2|1074.6|1074.9|1074.3|0
1650648500000|2022-04-22 17:28:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1650648510000|2022-04-22 17:28:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1650648520000|2022-04-22 17:28:40|1075.1|1074.5|1075|1074|1075.1|1074.5|1074.9|1074|5
1650648530000|2022-04-22 17:28:50|1074.8|1074.2|1074.8|1073.8|1074.8|1074.2|1074.6|1073.8|0
1650648540000|2022-04-22 17:29:00|1075|1074|1074.3|1073.7|1075|1074|1074.3|1073.7|3
1650648550000|2022-04-22 17:29:10|1074.2|1073.6|1074.8|1073.8|1074.8|1074.1|1073.7|1073.1|4
1650648560000|2022-04-22 17:29:20|1074.9|1074.3|1074.8|1074.2|1074.9|1074.3|1074.8|1074.2|91
1650648570000|2022-04-22 17:29:30|1075.1|1074.5|1075.7|1075.1|1075.8|1075.1|1075.1|1074.5|13
1650648580000|2022-04-22 17:29:40|1075.9|1074.9|1075.7|1075.1|1075.9|1075.1|1075.7|1074.9|0
1650648590000|2022-04-22 17:29:50|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|3
1650648600000|2022-04-22 17:30:00|1074.9|1074.3|1075.3|1074.3|1075.3|1074.4|1074.8|1074.2|3
1650648610000|2022-04-22 17:30:10|1075.1|1074.5|1075.1|1074.5|1075.3|1074.5|1075.1|1074.3|0
1650648620000|2022-04-22 17:30:20|1075.3|1074.3|1075.6|1075|1075.6|1075|1075.1|1074.3|2
1650648630000|2022-04-22 17:30:30|1075.8|1075.2|1076|1075.4|1076|1075.4|1075.8|1075|0
1650648650000|2022-04-22 17:30:50|1076.3|1075.3|1076.5|1075.5|1076.5|1075.8|1076.1|1075.3|1
1650648660000|2022-04-22 17:31:00|1076.4|1075.4|1076|1075|1076.4|1075.4|1075.7|1075|1
1650648670000|2022-04-22 17:31:10|1075.8|1075.2|1076.3|1075.3|1076.3|1075.3|1075.8|1075.2|2
1650648710000|2022-04-22 17:31:50|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|0
1650648720000|2022-04-22 17:32:00|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|0
1650648740000|2022-04-22 17:32:20|||||||||4
1650648750000|2022-04-22 17:32:30|1075.8|1074.8|1075.5|1074.9|1075.8|1074.9|1075.5|1074.8|0
1650648760000|2022-04-22 17:32:40|1075.4|1074.8|1075.8|1074.8|1075.9|1075.1|1075.4|1074.5|5
1650648770000|2022-04-22 17:32:50|1075.6|1075|1075.8|1075.2|1075.8|1075.2|1075.6|1074.8|1
1650648780000|2022-04-22 17:33:00|1075.7|1075.1|1075.8|1074.8|1075.8|1075.1|1075.5|1074.8|6
1650648790000|2022-04-22 17:33:10|1075.7|1075.1|1075.6|1075|1075.8|1075.1|1075.6|1074.8|8
1650648800000|2022-04-22 17:33:20|1075.7|1075.1|1075.8|1074.8|1075.8|1075.1|1075.7|1074.8|0
1650648810000|2022-04-22 17:33:30|1075.6|1075|1075.8|1074.8|1075.8|1075|1075.6|1074.8|0
1650648820000|2022-04-22 17:33:40|1075.7|1075.1|1076|1075|1076.4|1075.1|1075.7|1074.8|11
1650648830000|2022-04-22 17:33:50|1075.8|1075.2|1076|1075|1076|1075.2|1075.7|1075|1
1650648840000|2022-04-22 17:34:00|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|0
1650648850000|2022-04-22 17:34:10|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|5
1650648860000|2022-04-22 17:34:20|||||||||1
1650648870000|2022-04-22 17:34:30|||||||||1
1650648880000|2022-04-22 17:34:40|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1
1650648890000|2022-04-22 17:34:50|1075.6|1075|1075.7|1075.1|1075.7|1075.1|1075.6|1075|2
1650648900000|2022-04-22 17:35:00|||||||||1
1650648910000|2022-04-22 17:35:10|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|5
1650648920000|2022-04-22 17:35:20|1075.7|1075.1|1075|1074|1075.7|1075.1|1074.6|1073.8|12
1650648930000|2022-04-22 17:35:30|1074.8|1074.2|1075.8|1075.2|1076|1075.2|1074.8|1074|2
1650648940000|2022-04-22 17:35:40|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|1
1650648950000|2022-04-22 17:35:50|1075.9|1075.3|1075.7|1075.1|1076.1|1075.5|1075.6|1074.9|2
1650648960000|2022-04-22 17:36:00|1075.8|1075.2|1075.6|1074.6|1076|1075.2|1075.6|1074.6|2
1650648970000|2022-04-22 17:36:10|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|0
1650648980000|2022-04-22 17:36:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|7
1650648990000|2022-04-22 17:36:30|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.6|1074.8|2
1650649000000|2022-04-22 17:36:40|1076.3|1075.5|1076.3|1075.3|1076.3|1075.5|1076.1|1075.3|0
1650649010000|2022-04-22 17:36:50|1076.1|1075.5|1075.9|1075.3|1076.3|1075.5|1075.9|1075.1|1
1650649020000|2022-04-22 17:37:00|1075.8|1075.2|1075.9|1074.9|1076|1075.2|1075.8|1074.8|2
1650649030000|2022-04-22 17:37:10|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|2
1650649040000|2022-04-22 17:37:20|1075.9|1074.9|1075.9|1075.3|1075.9|1075.3|1075.6|1074.8|1
1650649050000|2022-04-22 17:37:30|1075.8|1075.2|1075.9|1074.9|1076|1075.2|1075.6|1074.8|1
1650649060000|2022-04-22 17:37:40|1075.8|1075.2|1075.7|1075.1|1076|1075.2|1075.7|1074.9|1
1650649070000|2022-04-22 17:37:50|1076.3|1075.3|1076|1075|1076.3|1075.5|1075.8|1075|4
1650649080000|2022-04-22 17:38:00|1075.9|1074.9|1075.7|1075.1|1076|1075.1|1075.6|1074.9|1
1650649090000|2022-04-22 17:38:10|1075.6|1075|1075.9|1074.9|1075.9|1075|1075.6|1074.9|1
1650649100000|2022-04-22 17:38:20|||||||||5
1650649110000|2022-04-22 17:38:30|1076|1075|1075.8|1075.2|1076|1075.2|1075.8|1075|2
1650649120000|2022-04-22 17:38:40|1075.6|1075|1075.8|1075.2|1076.1|1075.3|1075.6|1074.9|2
1650649130000|2022-04-22 17:38:50|1075.7|1075.1|1075.2|1074.6|1075.9|1075.1|1075.1|1074.3|7
1650649140000|2022-04-22 17:39:00|1075.3|1074.7|1075.3|1074.7|1075.5|1074.7|1074.6|1074|0
1650649150000|2022-04-22 17:39:10|1075.1|1074.5|1075.3|1074.7|1075.3|1074.7|1075.1|1074.3|1
1650649160000|2022-04-22 17:39:20|1075.1|1074.5|1075.2|1074.6|1075.5|1074.7|1075.1|1074.3|0
1650649170000|2022-04-22 17:39:30|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1074.9|1074.1|4
1650649180000|2022-04-22 17:39:40|1075.6|1074.6|1075.4|1074.8|1075.8|1075|1075.4|1074.6|0
1650649190000|2022-04-22 17:39:50|1075.6|1074.6|1075.9|1075.3|1075.9|1075.3|1075.4|1074.6|1
1650649200000|2022-04-22 17:40:00|1076.1|1075.5|1075.6|1075|1076.1|1075.5|1075.6|1074.9|3
1650649210000|2022-04-22 17:40:10|1075.7|1075.1|1075.8|1075.2|1075.9|1075.3|1075.7|1075.1|7
1650649220000|2022-04-22 17:40:20|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|1
1650649230000|2022-04-22 17:40:30|1075.9|1075.3|1076.2|1075.6|1076.2|1075.6|1075.8|1075.2|1
1650649240000|2022-04-22 17:40:40|1076.1|1075.5|1075.9|1075.3|1076.1|1075.5|1075.8|1075.1|5
1650649250000|2022-04-22 17:40:50|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1650649260000|2022-04-22 17:41:00|1075.8|1075.2|1076.1|1075.5|1076.1|1075.5|1075.8|1075.2|15
1650649270000|2022-04-22 17:41:10|1076.3|1075.3|1076.4|1075.8|1076.4|1075.8|1076.2|1075.3|25
1650649280000|2022-04-22 17:41:20|1076.1|1075.4|1076.2|1075.6|1076.2|1075.6|1076.1|1075.4|4
1650649290000|2022-04-22 17:41:30|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|7
1650649300000|2022-04-22 17:41:40|1075.9|1075.3|1075.8|1075.2|1076.1|1075.5|1075.8|1075.2|1
1650649310000|2022-04-22 17:41:50|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1075.8|1075|15
1650649320000|2022-04-22 17:42:00|1075.8|1075.2|1075.8|1075.2|1076.1|1075.3|1075.8|1075|2
1650649330000|2022-04-22 17:42:10|1076|1075|1075.8|1075.2|1076|1075.3|1075.8|1075|7
1650649340000|2022-04-22 17:42:20|1075.9|1075.3|1076.3|1075.3|1076.3|1075.3|1075.7|1074.9|7
1650649350000|2022-04-22 17:42:30|1076.1|1075.5|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|6
1650649360000|2022-04-22 17:42:40|1076.3|1075.3|1076.1|1075.1|1076.3|1075.3|1075.9|1075.1|0
1650649370000|2022-04-22 17:42:50|1076.3|1075.3|1075.8|1075.2|1076.3|1075.4|1075.8|1075.2|0
1650649380000|2022-04-22 17:43:00|1075.7|1075.1|1075.8|1074.8|1076.2|1075.5|1075.7|1074.8|6
1650649390000|2022-04-22 17:43:10|1075.4|1075|1075.6|1075|1075.8|1075|1075.4|1075|0
1650649400000|2022-04-22 17:43:20|1075.4|1074.8|1075.6|1074.6|1075.8|1075|1075.2|1074.4|3
1650649410000|2022-04-22 17:43:30|1075.9|1074.4|1075.5|1074.5|1075.9|1075|1075.3|1074.4|2
1650649420000|2022-04-22 17:43:40|1075.3|1074.7|1075.4|1074.8|1075.4|1074.8|1075.3|1074.7|0
1650649430000|2022-04-22 17:43:50|1075.6|1075|1075.6|1075|1075.8|1075.2|1075.6|1075|1
1650649440000|2022-04-22 17:44:00|1075.7|1075.1|1075.6|1075|1076.2|1075.2|1075.6|1075|20
1650649450000|2022-04-22 17:44:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1
1650649460000|2022-04-22 17:44:20|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|5
1650649470000|2022-04-22 17:44:30|1075.9|1075.3|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|5
1650649480000|2022-04-22 17:44:40|1076.2|1075.6|1076.4|1075.4|1076.6|1075.7|1076.2|1075.4|2
1650649490000|2022-04-22 17:44:50|1076.6|1075.6|1076.2|1075.6|1076.6|1076|1076.2|1075.6|4
1650649500000|2022-04-22 17:45:00|1076.4|1075.4|1075.8|1075.2|1076.5|1075.7|1075.8|1075|1
1650649510000|2022-04-22 17:45:10|||||||||2
1650649520000|2022-04-22 17:45:20|1076|1075|1077.7|1076.2|1077.8|1076.8|1076|1075|5
1650649530000|2022-04-22 17:45:30|1077.6|1076.1|1077.8|1076.8|1077.8|1077|1077.3|1076.1|1
1650649540000|2022-04-22 17:45:40|1077.6|1077|1077.8|1077.2|1078.4|1077.6|1077.6|1076.8|8
1650649550000|2022-04-22 17:45:50|1078|1077|1077.8|1077.2|1078.1|1077.5|1077.8|1077|3
1650649560000|2022-04-22 17:46:00|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|1
1650649570000|2022-04-22 17:46:10|1077.9|1077.3|1078.3|1077.3|1078.3|1077.4|1077.9|1077.3|2
1650649580000|2022-04-22 17:46:20|1078|1077.4|1077.6|1077|1078|1077.4|1077.5|1076.8|1
1650649590000|2022-04-22 17:46:30|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1650649600000|2022-04-22 17:46:40|1077.9|1077.3|1077.9|1077.3|1078.2|1077.6|1077.9|1077.3|3
1650649610000|2022-04-22 17:46:50|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|1
1650649620000|2022-04-22 17:47:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1
1650649630000|2022-04-22 17:47:10|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|2
1650649640000|2022-04-22 17:47:20|1078.3|1077.7|1078.7|1078.1|1078.7|1078.1|1078.3|1077.7|11
1650649650000|2022-04-22 17:47:30|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.3|7
1650649660000|2022-04-22 17:47:40|1078|1077.4|1078.3|1077.3|1078.3|1077.4|1078|1077|0
1650649670000|2022-04-22 17:47:50|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1
1650649680000|2022-04-22 17:48:00|1077.9|1077.3|1077.4|1076.8|1077.9|1077.3|1077.4|1076.8|2
1650649690000|2022-04-22 17:48:10|1077.5|1076.9|1077.3|1076.7|1077.5|1076.9|1077.3|1076.7|0
1650649700000|2022-04-22 17:48:20|1077.5|1076.9|1077.6|1077|1077.9|1077.1|1077.5|1076.8|4
1650649710000|2022-04-22 17:48:30|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1
1650649720000|2022-04-22 17:48:40|1077.8|1077.2|1078.1|1077.5|1078.1|1077.5|1077.8|1077.2|3
1650649730000|2022-04-22 17:48:50|1077.9|1076.9|1077.9|1076.9|1078.1|1077|1077.6|1076.6|1
1650649740000|2022-04-22 17:49:00|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|1
1650649750000|2022-04-22 17:49:10|1077.9|1076.9|1077.9|1076.9|1077.9|1077.1|1077.7|1076.9|2
1650649760000|2022-04-22 17:49:20|1077.7|1077.1|1077.9|1076.9|1078|1077.2|1077.7|1076.9|2
1650649770000|2022-04-22 17:49:30|1078|1077|1077.8|1077.2|1078|1077.2|1077.8|1076.9|2
1650649780000|2022-04-22 17:49:40|1077.9|1076.8|1077.8|1076.8|1077.9|1077.1|1077.7|1076.8|8
1650649790000|2022-04-22 17:49:50|1077.5|1076.9|1077.9|1076.9|1078|1077.2|1077.5|1076.9|2
1650649800000|2022-04-22 17:50:00|1078|1077|1077.6|1077|1078|1077.2|1077.6|1077|1
1650649810000|2022-04-22 17:50:10|1077.7|1077.1|1077.7|1077.1|1077.8|1077.2|1077.7|1077.1|6
1650649820000|2022-04-22 17:50:20|1077.9|1076.9|1077.3|1076.7|1077.9|1077.2|1077.3|1076.7|18
1650649830000|2022-04-22 17:50:30|1077.2|1076.6|1077.5|1076.5|1077.6|1076.6|1077.2|1076.4|0
1650649840000|2022-04-22 17:50:40|1077.3|1076.7|1077.3|1076.7|1077.5|1076.8|1077.2|1076.4|101
1650649850000|2022-04-22 17:50:50|1077.5|1076.5|1076.7|1076.1|1077.5|1076.7|1076.7|1076.1|12
1650649860000|2022-04-22 17:51:00|1076.9|1075.9|1076.9|1076.3|1077.1|1076.3|1076.8|1075.9|24
1650649870000|2022-04-22 17:51:10|1077|1076.4|1077|1076|1077.2|1076.4|1076.8|1076|2
1650649880000|2022-04-22 17:51:20|1076.8|1076.2|1076.4|1075.8|1076.9|1076.2|1076.4|1075.8|3
1650649890000|2022-04-22 17:51:30|1076.5|1075.9|1077.1|1076.1|1077.1|1076.1|1076.4|1075.8|3
1650649900000|2022-04-22 17:51:40|1077.2|1076.2|1077.1|1076.1|1077.2|1076.2|1077.1|1076.1|1
1650649910000|2022-04-22 17:51:50|1077.2|1076.2|1076.8|1076.2|1077.2|1076.2|1076.8|1076|12
1650649920000|2022-04-22 17:52:00|1076.7|1076.1|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|1
1650649930000|2022-04-22 17:52:10|1076.9|1075.9|1076.4|1075.8|1076.9|1075.9|1076.3|1075.7|5
1650649940000|2022-04-22 17:52:20|1076.5|1075.9|1076.8|1076.2|1076.8|1076.2|1076.5|1075.9|1
1650649950000|2022-04-22 17:52:30|1077|1076|1077|1076|1077|1076|1077|1076|1
1650649960000|2022-04-22 17:52:40|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650649970000|2022-04-22 17:52:50|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1
1650649980000|2022-04-22 17:53:00|1076.6|1075.6|1076.7|1075.7|1076.7|1075.7|1076.6|1075.6|5
1650649990000|2022-04-22 17:53:10|1076.5|1075.9|1076.7|1075.7|1076.7|1075.9|1076.5|1075.7|0
1650650000000|2022-04-22 17:53:20|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|4
1650650010000|2022-04-22 17:53:30|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650650020000|2022-04-22 17:53:40|1076.5|1075.9|1076.7|1075.7|1076.7|1075.9|1076.5|1075.7|1
1650650030000|2022-04-22 17:53:50|1076.9|1075.9|1076.4|1075.8|1076.9|1075.9|1076.3|1075.4|6
1650650040000|2022-04-22 17:54:00|1076.7|1075.7|1076.9|1075.9|1076.9|1075.9|1076.7|1075.7|1
1650650050000|2022-04-22 17:54:10|||||||||1
1650650060000|2022-04-22 17:54:20|1076.8|1076.2|1077|1076|1077|1076.2|1076.8|1076|1
1650650080000|2022-04-22 17:54:40|||||||||2
1650650090000|2022-04-22 17:54:50|1076.8|1076.2|1076.9|1075.9|1077|1076.2|1076.7|1075.9|3
1650650100000|2022-04-22 17:55:00|1076.8|1076.2|1077|1076|1077.5|1076.6|1076.8|1076|3
1650650110000|2022-04-22 17:55:10|1077.1|1076.1|1076.3|1075.7|1077.1|1076.1|1076.3|1075.5|1
1650650120000|2022-04-22 17:55:20|1076.4|1075.8|1076.9|1075.9|1076.9|1076.1|1076.4|1075.8|0
1650650130000|2022-04-22 17:55:30|1076.5|1075.5|1076.2|1075.6|1076.5|1075.7|1076.2|1075.4|14
1650650140000|2022-04-22 17:55:40|1076|1075.4|1076.5|1075.5|1076.5|1075.9|1076|1075.4|5
1650650150000|2022-04-22 17:55:50|1076.6|1075.9|1077|1076|1077|1076|1076.4|1075.6|1
1650650160000|2022-04-22 17:56:00|1076.9|1075.9|1077|1076|1077|1076.1|1076.7|1075.9|1
1650650170000|2022-04-22 17:56:10|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.9|1076.3|0
1650650180000|2022-04-22 17:56:20|1077.1|1076.5|1077.4|1076.4|1077.4|1076.5|1077.1|1076.4|1
1650650190000|2022-04-22 17:56:30|||||||||1
1650650200000|2022-04-22 17:56:40|1077.2|1076.6|1077.9|1076.9|1078|1077.2|1077.2|1076.6|3
1650650210000|2022-04-22 17:56:50|1077.7|1077.1|1077.5|1076.9|1078.1|1077.2|1077.5|1076.6|2
1650650220000|2022-04-22 17:57:00|||||||||1
1650650230000|2022-04-22 17:57:10|1077.7|1076.7|1077.6|1076.6|1077.7|1076.7|1077.6|1076.6|2
1650650240000|2022-04-22 17:57:20|1077.5|1076.9|1078|1077|1078|1077.2|1077.4|1076.4|6
1650650250000|2022-04-22 17:57:30|1077.9|1076.4|1077.9|1076.9|1078.1|1076.9|1077.6|1076.4|17
1650650260000|2022-04-22 17:57:40|1078|1077|1077.5|1076.5|1078|1077|1077.5|1076.5|31
1650650270000|2022-04-22 17:57:50|1077.6|1076.6|1077.5|1076.5|1077.6|1076.6|1077.4|1076.4|0
1650650280000|2022-04-22 17:58:00|1077.2|1076.6|1077.4|1076.4|1077.4|1076.6|1077.2|1076.4|0
1650650290000|2022-04-22 17:58:10|1077.2|1076.6|1077.4|1076.4|1077.4|1076.6|1077.2|1076.4|1
1650650300000|2022-04-22 17:58:20|1077|1076.6|1077.5|1076.5|1077.5|1076.7|1077|1076.5|1
1650650310000|2022-04-22 17:58:30|||||||||23
1650650320000|2022-04-22 17:58:40|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|2
1650650330000|2022-04-22 17:58:50|1077.2|1076.6|1077.5|1076.5|1077.5|1076.7|1077|1076.4|5
1650650340000|2022-04-22 17:59:00|1077.4|1076.4|1077.5|1076.9|1077.5|1076.9|1077.2|1076.4|1
1650650350000|2022-04-22 17:59:10|1077.7|1077.1|1078|1077.4|1078.2|1077.6|1077.7|1077|4
1650650360000|2022-04-22 17:59:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1
1650650370000|2022-04-22 17:59:30|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|3
1650650380000|2022-04-22 17:59:40|1078|1077.4|1078|1077.4|1078.3|1077.7|1078|1077.4|16
1650650390000|2022-04-22 17:59:50|1078.2|1077.6|1077.9|1077.3|1078.2|1077.6|1077.7|1077.1|3
1650650400000|2022-04-22 18:00:00|1078|1077|1077.9|1077.3|1078.3|1077.7|1077.8|1077|2
1650650410000|2022-04-22 18:00:10|1078|1077|1077.5|1076.9|1078.1|1077.3|1077.5|1076.9|3
1650650420000|2022-04-22 18:00:20|1077.2|1076.5|1077.4|1076.4|1077.7|1077.1|1077.2|1076.2|2
1650650430000|2022-04-22 18:00:30|1077.5|1076.5|1077.4|1076.4|1077.5|1076.5|1077.4|1076.4|5
1650650440000|2022-04-22 18:00:40|||||||||1
1650650450000|2022-04-22 18:00:50|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|1
1650650460000|2022-04-22 18:01:00|1077.2|1076.2|1076.8|1076.2|1077.2|1076.4|1076.8|1076.1|3
1650650470000|2022-04-22 18:01:10|1076.4|1075.8|1076.8|1076.2|1076.8|1076.2|1076.4|1075.8|5
1650650480000|2022-04-22 18:01:20|1076.9|1076.3|1077.3|1076.7|1077.5|1076.7|1076.9|1076.3|3
1650650490000|2022-04-22 18:01:30|1077.5|1076.5|1077.6|1076.6|1077.6|1076.6|1077.5|1076.5|0
1650650500000|2022-04-22 18:01:40|1077.9|1076.4|1077.5|1076.5|1077.9|1076.6|1077.5|1076.4|2
1650650510000|2022-04-22 18:01:50|1077.6|1076.6|1077.2|1076.2|1077.6|1076.8|1077.2|1076.2|2
1650650520000|2022-04-22 18:02:00|1077.3|1076.6|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|2
1650650530000|2022-04-22 18:02:10|||||||||1
1650650540000|2022-04-22 18:02:20||1076.2||1076.6||1076.6||1076.2|1
1650650550000|2022-04-22 18:02:30|1076.8|1076.2|1077.2|1076.2|1077.2|1076.2|1076.8|1076|1
1650650560000|2022-04-22 18:02:40|1077.1|1076.1|1076.5|1075.5|1077.1|1076.3|1076.5|1075.5|2
1650650570000|2022-04-22 18:02:50|1076.2|1075.2|1076.2|1075.2|1076.2|1075.4|1076|1075.2|2
1650650580000|2022-04-22 18:03:00|1076.7|1075.7|1076.5|1075.5|1076.7|1075.9|1076.4|1075.4|3
1650650590000|2022-04-22 18:03:10|1076.4|1075.4|1076.4|1075.8|1077|1075.9|1076.2|1075.2|1
1650650600000|2022-04-22 18:03:20|1076.3|1075.4|1076.4|1075.4|1076.5|1075.7|1076.3|1075.4|1
1650650610000|2022-04-22 18:03:30|1076.2|1075.2|1076.2|1075.2|1076.2|1075.6|1076.2|1075.2|0
1650650620000|2022-04-22 18:03:40|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|2
1650650630000|2022-04-22 18:03:50|1075.5|1074.9|1075|1074.4|1075.7|1075.1|1075|1074.4|5
1650650640000|2022-04-22 18:04:00|1075.1|1074|1074.9|1074.3|1075.2|1074.4|1074.7|1074|7
1650650650000|2022-04-22 18:04:10|1075.2|1074.2|1075|1074|1075.2|1074.6|1074.5|1073.9|4
1650650660000|2022-04-22 18:04:20|1074.9|1073.9|1075.2|1074.6|1075.4|1074.6|1074.9|1073.9|2
1650650670000|2022-04-22 18:04:30|1075.4|1074.4|1074.4|1073.4|1075.4|1074.4|1074.3|1073.4|6
1650650680000|2022-04-22 18:04:40|1074.2|1073.6|1075.1|1074.1|1075.1|1074.3|1074.2|1073.6|3
1650650690000|2022-04-22 18:04:50|1074.9|1074.3|1075.1|1074.1|1075.1|1074.3|1074.9|1074.1|1
1650650700000|2022-04-22 18:05:00|1074.9|1073.9|1074.9|1073.9|1075|1074|1074.4|1073.4|7
1650650710000|2022-04-22 18:05:10|1075|1074|1075.1|1074.1|1075.1|1074.1|1075|1074|0
1650650720000|2022-04-22 18:05:20|1075.2|1074.2|1075|1074.4|1075.2|1074.4|1075|1074.2|2
1650650730000|2022-04-22 18:05:30|1075.2|1074.6|1075.3|1074.7|1075.4|1074.8|1075.2|1074.6|1
1650650740000|2022-04-22 18:05:40|1075.7|1075.1|1075.5|1074.9|1075.7|1075.1|1075.5|1074.9|12
1650650750000|2022-04-22 18:05:50|1075.3|1074.7|1074.8|1074.2|1075.3|1074.7|1074.8|1074.2|15
1650650760000|2022-04-22 18:06:00|1075.4|1074.4|1075|1074.4|1075.6|1074.4|1075|1074|8
1650650770000|2022-04-22 18:06:10|1075.2|1074.2|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|4
1650650780000|2022-04-22 18:06:20|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|4
1650650790000|2022-04-22 18:06:30|1075.9|1075.1|1075.8|1075.2|1075.9|1075.2|1075.5|1075.1|4
1650650800000|2022-04-22 18:06:40|1076.4|1074.9|1076.1|1075.1|1076.4|1075.1|1076.1|1074.9|3
1650650810000|2022-04-22 18:06:50|1076|1075|1075.8|1075.2|1076|1075.2|1075.8|1075|41
1650650820000|2022-04-22 18:07:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|4
1650650830000|2022-04-22 18:07:10|1075.8|1075.2|1075.9|1075.3|1076.1|1075.3|1075.7|1075.1|2
1650650840000|2022-04-22 18:07:20|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1076|1075.2|2
1650650850000|2022-04-22 18:07:30|1077|1076|1076.7|1075.7|1077|1076.2|1076.7|1075.7|11
1650650860000|2022-04-22 18:07:40|||||||||3
1650650870000|2022-04-22 18:07:50|1076.9|1076.1|1077|1076|1077.2|1076.3|1076.7|1075.7|7
1650650880000|2022-04-22 18:08:00|1076.8|1076.2|1076.9|1075.9|1077|1076.3|1076.8|1075.9|3
1650650890000|2022-04-22 18:08:10|1076.8|1076.2|1076.7|1076.1|1076.9|1076.2|1076.7|1075.9|2
1650650900000|2022-04-22 18:08:20|1076.8|1076.2|1077.3|1076.7|1077.3|1076.7|1076.8|1076.2|4
1650650910000|2022-04-22 18:08:30|1077.2|1076.6|1077.2|1076.2|1077.3|1076.7|1077.2|1076.2|3
1650650920000|2022-04-22 18:08:40|1077.3|1076.6|1077.5|1076.5|1077.5|1076.7|1077.3|1076.5|0
1650650930000|2022-04-22 18:08:50|1077.3|1076.7|1077.2|1076.6|1077.5|1076.7|1077|1076.4|2
1650650940000|2022-04-22 18:09:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|3
1650650950000|2022-04-22 18:09:10|1077.2||1077.2||1077.2||1077.2||20
1650650960000|2022-04-22 18:09:20|1077|1076.4|1076.8|1076.2|1077.2|1076.4|1076.7|1076.1|11
1650650970000|2022-04-22 18:09:30|1076.5|1075.9|1076.4|1075.8|1076.7|1075.9|1076.4|1075.7|8
1650650980000|2022-04-22 18:09:40|1076.6|1075.6|1076.5|1075.9|1076.8|1076.2|1076.5|1075.6|53
1650650990000|2022-04-22 18:09:50|1076.4|1075.8|1076.5|1075.9|1076.5|1075.9|1076.4|1075.8|1
1650651000000|2022-04-22 18:10:00|1076.4|1075.8|1075|1074|1076.4|1075.8|1074.9|1074|8
1650651010000|2022-04-22 18:10:10|1074.9|1074.3|1075.3|1074.7|1075.4|1074.7|1074.9|1074.3|2
1650651020000|2022-04-22 18:10:20|1076.1|1074.6|1076.2|1075.2|1076.2|1075.2|1075.8|1074.6|14
1650651030000|2022-04-22 18:10:30|1076.4|1075.4|1076.3|1075.7|1076.4|1075.7|1076.3|1075.4|0
1650651040000|2022-04-22 18:10:40|1076|1075.4|1076.2|1075.2|1076.2|1075.4|1076|1075.2|4
1650651050000|2022-04-22 18:10:50|1076.5|1075.5|1075.8|1075.2|1076.5|1075.7|1075.8|1075.2|2
1650651060000|2022-04-22 18:11:00|1076.2|1075.6|1076.5|1075.5|1076.9|1075.6|1076.2|1075.4|6
1650651070000|2022-04-22 18:11:10|1076.3|1075.7|1076.4|1075.8|1076.6|1075.8|1076.3|1075.5|3
1650651080000|2022-04-22 18:11:20|1076.7|1075.7|1076.3|1075.7|1076.7|1075.7|1076.3|1075.6|8
1650651090000|2022-04-22 18:11:30|1076.5|1075.5|1076.8|1076.2|1076.8|1076.2|1076.3|1075.5|5
1650651100000|2022-04-22 18:11:40|1076.6|1075.6|1076.2|1075.6|1076.6|1075.9|1076.2|1075.5|8
1650651110000|2022-04-22 18:11:50|1076.3|1075.7|1076.4|1075.8|1076.9|1075.8|1076.3|1075.4|7
1650651120000|2022-04-22 18:12:00|1076.6|1075.6|1075.9|1074.9|1076.6|1075.6|1075.9|1074.9|5
1650651130000|2022-04-22 18:12:10|1075.7|1074.7|1075.5|1074.9|1075.9|1075.1|1075.5|1074.7|35
1650651140000|2022-04-22 18:12:20|1075.7|1074.7|1076.2|1075.2|1076.2|1075.3|1075.5|1074.7|6
1650651150000|2022-04-22 18:12:30|1075.9|1075.3|1076.2|1075.2|1076.5|1075.5|1075.9|1075.1|5
1650651160000|2022-04-22 18:12:40|1076|1075.4|1075.9|1074.9|1076|1075.4|1075.4|1074.8|10
1650651170000|2022-04-22 18:12:50|1076.1|1074.6|1075.4|1074.8|1076.1|1075.2|1075.4|1074.6|5
1650651180000|2022-04-22 18:13:00|1075.5|1074.9|1075.3|1074.7|1075.9|1075.3|1075.3|1074.7|11
1650651190000|2022-04-22 18:13:10|1075|1074.4|1074.6|1073.6|1075.1|1074.4|1074.6|1073.6|16
1650651200000|2022-04-22 18:13:20|1074|1073.4|1074.5|1073.9|1074.7|1074.1|1074|1073.4|13
1650651210000|2022-04-22 18:13:30|1074.2|1073.6|1073.5|1072.9|1074.3|1073.7|1073|1072.4|20
1650651220000|2022-04-22 18:13:40|1074.8|1074.2|1074.4|1073.8|1074.9|1074.3|1074.4|1073.7|23
1650651230000|2022-04-22 18:13:50|1074.3|1073.7|1074.5|1073.9|1075.7|1074.9|1074.3|1073.7|38
1650651240000|2022-04-22 18:14:00|1074.7|1074.1|1075.5|1074.5|1075.5|1074.9|1074.5|1073.9|45
1650651250000|2022-04-22 18:14:10|1075.3|1074.7|1074.3|1073.7|1075.4|1074.8|1073.9|1073.3|67
1650651260000|2022-04-22 18:14:20|1074.5|1073.5|1074.9|1074.3|1075.4|1074.8|1074.3|1073.5|63
1650651270000|2022-04-22 18:14:30|1074.8|1074.2|1075|1074|1075.3|1074.7|1074.7|1074|57
1650651280000|2022-04-22 18:14:40|1074.8|1074.2|1075.2|1074.6|1075.4|1074.8|1074.8|1074.2|90
1650651290000|2022-04-22 18:14:50|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|84
1650651300000|2022-04-22 18:15:00|1075.3|1074.7|1074.5|1073.9|1075.4|1074.8|1074.5|1073.7|18
1650651310000|2022-04-22 18:15:10|1074.4|1073.8|1074.7|1074.1|1074.7|1074.1|1074.4|1073.8|0
1650651320000|2022-04-22 18:15:20|||||||||1
1650651330000|2022-04-22 18:15:30|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|4
1650651340000|2022-04-22 18:15:40|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|3
1650651350000|2022-04-22 18:15:50|1074.2|1073.6|1074.3|1073.7|1074.4|1073.7|1074|1073.2|13
1650651360000|2022-04-22 18:16:00|1074.5|1073.5|1074.4|1073.8|1074.5|1073.8|1074.3|1073.5|4
1650651370000|2022-04-22 18:16:10|1074.5|1073.9|1074.8|1074.2|1075|1074.3|1074.4|1073.8|20
1650651380000|2022-04-22 18:16:20|1074.9|1073.9|1074.3|1073.7|1074.9|1074.2|1074.3|1073.7|3
1650651390000|2022-04-22 18:16:30|1074.4|1073.8|1074.4|1073.8|1074.5|1073.9|1074.4|1073.8|0
1650651400000|2022-04-22 18:16:40|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|5
1650651420000|2022-04-22 18:17:00|1074.3|1073.7|1073.9|1072.9|1074.3|1073.7|1073.1|1072|4
1650651430000|2022-04-22 18:17:10|1074|1073|1073.6|1073|1074|1073|1073.4|1072.7|11
1650651440000|2022-04-22 18:17:20|1073.5|1072.9|1073.3|1072.3|1073.5|1072.9|1073|1072|19
1650651450000|2022-04-22 18:17:30|1073.1|1072.1|1073.5|1072.5|1073.5|1072.7|1072.9|1072.1|9
1650651460000|2022-04-22 18:17:40|1073.2|1072.6|1073.5|1072.5|1073.5|1072.7|1073.2|1072.4|1
1650651470000|2022-04-22 18:17:50|1073.3|1072.7|1072.9|1072.3|1073.5|1072.7|1072.8|1072.2|12
1650651480000|2022-04-22 18:18:00|1073.4|1072.8|1072.9|1071.9|1073.4|1072.8|1072.5|1071.9|8
1650651490000|2022-04-22 18:18:10|1073|1072|1072.5|1071.9|1073|1072.3|1072.5|1071.7|1
1650651500000|2022-04-22 18:18:20|1073|1072|1073.3|1072.7|1073.3|1072.7|1072.4|1071.7|52
1650651510000|2022-04-22 18:18:30|1073.5|1072.5|1072.5|1071.5|1073.5|1072.5|1072.2|1071.2|13
1650651520000|2022-04-22 18:18:40|1072.6|1071.6|1072.6|1072|1072.9|1072|1072.4|1071.6|5
1650651530000|2022-04-22 18:18:50|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|8
1650651540000|2022-04-22 18:19:00|||||||||6
1650651550000|2022-04-22 18:19:10|1072.5|1071.5|1072.4|1071.8|1072.5|1071.8|1072.3|1071.4|6
1650651560000|2022-04-22 18:19:20|1072.5|1071.9|1074.1|1072.6|1074.5|1073|1072.5|1071.7|58
1650651570000|2022-04-22 18:19:30|1073.8|1072.8|1074.1|1073.1|1074.4|1073.4|1073.7|1072.8|11
1650651580000|2022-04-22 18:19:40|1074.2|1073.2|1073.8|1073.2|1074.6|1073.6|1073.8|1073|23
1650651590000|2022-04-22 18:19:50|1073.9|1073.3|1074.4|1072.9|1074.5|1073.4|1073.4|1072.8|22
1650844800000|2022-04-25 00:00:00|1083.1|1081.6|1089.7|1088.2|1089.7|1088.2|1082.5|1081|65
1650844810000|2022-04-25 00:00:10|1088.9|1088.3|1089.7|1088.7|1089.8|1088.7|1088.4|1087.6|54
1650844820000|2022-04-25 00:00:20|1089.8|1088.3|1089.1|1087.6|1089.9|1088.4|1089.1|1087.6|9
1650844830000|2022-04-25 00:00:30|1089.2|1087.7|1087.1|1086.5|1089.2|1087.7|1087.1|1086.5|9
1650844840000|2022-04-25 00:00:40|1087.5|1086.6|1088.3|1086.8|1088.3|1086.8|1087.5|1086.6|6
1650844850000|2022-04-25 00:00:50|1086.9|1086.3|1085|1083.5|1086.9|1086.3|1084.8|1083.3|21
1650844860000|2022-04-25 00:01:00|1085.1|1083.6|1085.7|1084.2|1085.7|1084.3|1084.9|1083.6|12
1650844870000|2022-04-25 00:01:10|1085.8|1084.3|1085.5|1084|1085.8|1084.3|1084.4|1083.1|31
1650844880000|2022-04-25 00:01:20|1084.1|1083.5|1084.2|1083.2|1084.2|1083.5|1083.9|1083.2|8
1650844890000|2022-04-25 00:01:30|1083.9|1083.3|1084.3|1082.8|1084.3|1083.3|1083.9|1082.8|2
1650844900000|2022-04-25 00:01:40|1084|1083|1084.2|1083.2|1084.3|1083.2|1083.6|1082.7|6
1650844910000|2022-04-25 00:01:50|1084.1|1083.5|1085.3|1083.8|1085.3|1083.8|1084.1|1083.5|1
1650844920000|2022-04-25 00:02:00|1085.1|1083.6|1085.5|1084.5|1085.5|1084.5|1084.9|1083.6|6
1650844930000|2022-04-25 00:02:10|1085.2|1084.2|1084.7|1083.7|1085.2|1084.3|1084.7|1083.6|7
1650844940000|2022-04-25 00:02:20|1084.4|1083.8|1083.5|1082|1084.7|1083.8|1083.5|1082|0
1650844950000|2022-04-25 00:02:30|1083.3|1081.8|1083.3|1081.8|1083.5|1082|1083|1081.5|4
1650844960000|2022-04-25 00:02:40|1083.2|1082.2|1083.2|1082.2|1083.6|1082.2|1083.1|1081.6|0
1650844970000|2022-04-25 00:02:50|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1
1650844980000|2022-04-25 00:03:00|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1650844990000|2022-04-25 00:03:10|1081.4|1080.8|1081.4|1080.8|1081.5|1080.8|1081.1|1080.5|9
1650845000000|2022-04-25 00:03:20|1083.1|1081.6|1082.7|1081.7|1083.1|1082.3|1082.7|1081.6|9
1650845010000|2022-04-25 00:03:30|1082.5|1081.5|1081.7|1080.7|1082.5|1081.5|1081.4|1080.7|5
1650845020000|2022-04-25 00:03:40|1082.1|1080.6|1083.7|1082.7|1083.7|1083|1082.1|1080.6|5
1650845030000|2022-04-25 00:03:50|1083.9|1083.3|1083.3|1082.7|1084.3|1083.3|1083.3|1082.7|7
1650845040000|2022-04-25 00:04:00|1082.9|1082.3|1083.5|1082|1083.7|1082.3|1082.4|1081.7|6
1650845050000|2022-04-25 00:04:10|1083.6|1082.1|1082.4|1081.8|1083.6|1082.5|1082.4|1081.8|839
1650845060000|2022-04-25 00:04:20|1082.7|1081.7|1082.7|1081.7|1083.1|1082|1082.6|1081.6|429
1650845070000|2022-04-25 00:04:30|1083.1|1081.6|1082.5|1081.5|1083.1|1081.6|1082.1|1081.2|4
1650845090000|2022-04-25 00:04:50|1082.1|1081.3|1081.9|1081.3|1082.5|1081.5|1081.9|1081|877
1650845100000|2022-04-25 00:05:00|1082.1|1081.5|1083.3|1081.8|1083.3|1082.5|1082.1|1081.5|1334
1650845110000|2022-04-25 00:05:10|1083.2|1082.2|1083.2|1082.2|1083.2|1082.3|1082.9|1082.2|0
1650845120000|2022-04-25 00:05:20|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1650845130000|2022-04-25 00:05:30|1083.3|1082.7|1083.5|1082.9|1083.5|1082.9|1083.3|1082.7|1
1650845140000|2022-04-25 00:05:40||1082.5||1082.5||1082.5||1082.5|4
1650845150000|2022-04-25 00:05:50|1083.3|1081.8|1083|1082|1083.3|1082|1083|1081.8|3311
1650845160000|2022-04-25 00:06:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1
1650845170000|2022-04-25 00:06:10|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1
1650845180000|2022-04-25 00:06:20|1083.5|1082.5|1083.6|1083|1083.8|1083|1083.5|1082.3|1
1650845210000|2022-04-25 00:06:50|1083.5|1082.9|1084.2|1083.2|1084.2|1083.2|1083.5|1082.9|5
1650845220000|2022-04-25 00:07:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1650845230000|2022-04-25 00:07:10|1084.2|1083.2|1083.8|1083.2|1084.2|1083.2|1083.8|1083.2|1
1650845240000|2022-04-25 00:07:20|1083.5|1082.9|1083.5|1082.9|1083.6|1083|1083.5|1082.9|1
1650845250000|2022-04-25 00:07:30|1083.7|1082.2|1082.9|1082.3|1083.7|1082.3|1082.9|1082.2|1
1650845260000|2022-04-25 00:07:40|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1
1650845270000|2022-04-25 00:07:50|1083.4|1082.8|1083.7|1082.7|1083.7|1082.8|1083.4|1082.1|2
1650845280000|2022-04-25 00:08:00|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1650845290000|2022-04-25 00:08:10|1083.2|1081.7|1083.6|1082.1|1083.6|1082.2|1083.2|1081.7|3
1650845300000|2022-04-25 00:08:20|1083.5|1082|1083.1|1081.6|1083.5|1082|1083.1|1081.6|2
1650845310000|2022-04-25 00:08:30|1082.7|1081.7|1082.7|1081.7|1083.5|1082|1082.4|1081.6|5
1650845330000|2022-04-25 00:08:50|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1
1650845340000|2022-04-25 00:09:00|1081.8|1080.3|1081.7|1080.7|1081.8|1080.7|1081.7|1080.3|2
1650845360000|2022-04-25 00:09:20|1081.8|1080.3|1081.5|1080.5|1081.8|1080.5|1081.5|1080.3|1
1650845370000|2022-04-25 00:09:30|1081.6|1080.1|1080.9|1080.3|1081.6|1080.3|1080.9|1080.1|2
1650845380000|2022-04-25 00:09:40|1081|1080.4|1081.1|1080.5|1081.1|1080.5|1081|1080.4|3
1650845390000|2022-04-25 00:09:50|1081.7|1080.7|1081.8|1080.3|1082|1080.7|1081.7|1080.3|514
1650845400000|2022-04-25 00:10:00|1081.7|1080.7|1082.3|1080.8|1082.4|1081.8|1081.6|1080.7|4
1650845410000|2022-04-25 00:10:10|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1650845420000|2022-04-25 00:10:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1650845430000|2022-04-25 00:10:30|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|2
1650845450000|2022-04-25 00:10:50|1082.5|1081.9|1083|1081.5|1083|1082|1082.5|1081.5|0
1650845460000|2022-04-25 00:11:00|1082.5|1080.7|1082.2|1080.7|1082.6|1081.5|1082.2|1080.7|0
1650845480000|2022-04-25 00:11:20|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|7
1650845490000|2022-04-25 00:11:30|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1650845500000|2022-04-25 00:11:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1650845510000|2022-04-25 00:11:50||1081||1081||1081||1081|2
1650845520000|2022-04-25 00:12:00|1082|1080.8|1082.5|1081|1082.5|1081.2|1082|1080.8|1
1650845530000|2022-04-25 00:12:10|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1650845540000|2022-04-25 00:12:20|1082|1081|1082|1081|1082|1081|1082|1081|0
1650845560000|2022-04-25 00:12:40|1082.1|1080.6|1081.1|1080.5|1082.1|1080.7|1081.1|1080.5|1
1650845570000|2022-04-25 00:12:50|1081|1080.4|1080.6|1080|1081|1080.4|1080.6|1080|4
1650845580000|2022-04-25 00:13:00|1080.5|1079.9|1081.6|1080.1|1081.7|1080.2|1080.5|1079.8|3
1650845590000|2022-04-25 00:13:10|1081.2|1080.2|1080.7|1079.7|1081.2|1080.2|1080.7|1079.6|2
1650845600000|2022-04-25 00:13:20|1080.3||1080.3||1080.3||1080.3||16
1650845610000|2022-04-25 00:13:30|1080.5|1079|1080.2|1078.7|1080.7|1079.2|1080|1078.7|1682
1650845620000|2022-04-25 00:13:40|1080.1|1078.6|1080.1|1078.6|1080.5|1079|1080.1|1078.6|2
1650845630000|2022-04-25 00:13:50|1080|1079|1080.5|1079|1080.5|1079|1080|1078.7|0
1650845640000|2022-04-25 00:14:00|1080.6|1079.1|1080.4|1079.8|1081.1|1079.8|1080.4|1079.1|2
1650845650000|2022-04-25 00:14:10|1080.7|1079.7|1080.8|1079.3|1080.8|1079.7|1080|1079|3
1650845660000|2022-04-25 00:14:20|1080.6|1079.1|1080.6|1079.1|1081|1079.5|1080.6|1079.1|1
1650845670000|2022-04-25 00:14:30|1080.5|1079|1080.3|1078.8|1080.5|1079|1080|1078.8|0
1650845680000|2022-04-25 00:14:40|1080.5|1079|1080.4|1078.9|1080.5|1079|1080.4|1078.9|1146
1650845690000|2022-04-25 00:14:50|||||||||2
1650845700000|2022-04-25 00:15:00|1080.3|1078.8|1080.3|1079.7|1080.3|1079.7|1079.9|1078.8|1
1650845710000|2022-04-25 00:15:10|1081.2|1079.5|1081.3|1079.8|1081.3|1079.8|1081|1079.5|1
1650845720000|2022-04-25 00:15:20|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|0
1650845730000|2022-04-25 00:15:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1650845740000|2022-04-25 00:15:40|1081.2|1079.7|1081.3|1079.8|1081.3|1080|1081|1079.7|1
1650845750000|2022-04-25 00:15:50|1081|1080|1081|1080|1081|1080|1081|1080|3
1650845760000|2022-04-25 00:16:00|1081.3|1079.8|1081.3|1079.8|1081.5|1080|1081.3|1079.8|0
1650845770000|2022-04-25 00:16:10|1081|1080|1080.6|1080|1081|1080|1080.6|1080|4
1650845780000|2022-04-25 00:16:20|1081||1081||1081||1081||0
1650845790000|2022-04-25 00:16:30|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1650845800000|2022-04-25 00:16:40|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1650845810000|2022-04-25 00:16:50|||||||||5
1650845820000|2022-04-25 00:17:00|1081.4|1079.9|1081.4|1079.9|1081.4|1080.1|1080.7|1079.9|3
1650845840000|2022-04-25 00:17:20|||||||||1
1650845850000|2022-04-25 00:17:30|1081.2|1080.2|1081.6|1080.1|1081.6|1080.2|1081.2|1080.1|1
1650845860000|2022-04-25 00:17:40|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1
1650845870000|2022-04-25 00:17:50|1081|1080|1081.1|1079.6|1081.1|1080|1080.7|1079.6|0
1650845880000|2022-04-25 00:18:00|1081|1080|1081.1|1079.6|1081.1|1080|1081|1079.6|1
1650845890000|2022-04-25 00:18:10|1080.7|1079.7|1081.1|1079.6|1081.1|1079.7|1080.7|1079.6|1
1650845900000|2022-04-25 00:18:20|1081|1080|1081|1080|1081|1080|1081|1080|1
1650845930000|2022-04-25 00:18:50|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1650845950000|2022-04-25 00:19:10|||||||||3
1650845960000|2022-04-25 00:19:20|1080.4|1079.8|1081|1080|1081|1080|1080.4|1079.8|1
1650845970000|2022-04-25 00:19:30|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|3
1650845980000|2022-04-25 00:19:40|||||||||1
1650845990000|2022-04-25 00:19:50|||||||||3
1650846000000|2022-04-25 00:20:00|||||||||2
1650846030000|2022-04-25 00:20:30|1081|1080|1081|1080|1081|1080|1081|1080|0
1650846040000|2022-04-25 00:20:40|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1650846060000|2022-04-25 00:21:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|2
1650846070000|2022-04-25 00:21:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1
1650846090000|2022-04-25 00:21:30|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1
1650846100000|2022-04-25 00:21:40|||||||||1
1650846110000|2022-04-25 00:21:50|||||||||13
1650846120000|2022-04-25 00:22:00|1080.6|1080|1080.6|1080|1081|1080|1080.6|1079.5|1314
1650846130000|2022-04-25 00:22:10|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1650846140000|2022-04-25 00:22:20|1080.6|1080|1080.7|1079.7|1080.7|1080|1080.6|1079.7|0
1650846150000|2022-04-25 00:22:30|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1650846160000|2022-04-25 00:22:40|1080.5|1079.5|1080.1|1079.5|1080.5|1079.5|1080|1079.4|1
1650846180000|2022-04-25 00:23:00|||||||||1
1650846190000|2022-04-25 00:23:10|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|0
1650846200000|2022-04-25 00:23:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|9
1650846210000|2022-04-25 00:23:30|1080.4|1078.9|1079.6|1079|1080.4|1079|1079.3|1078.6|20
1650846220000|2022-04-25 00:23:40|1079.7|1078.7|1080.6|1079.1|1080.6|1079.2|1079.7|1078.7|1
1650846230000|2022-04-25 00:23:50|1080.2|1079.2|1080.5|1079.5|1080.6|1079.5|1080.2|1078.8|0
1650846240000|2022-04-25 00:24:00|1080.1|1079.2|1079.9|1079.3|1080.2|1079.3|1079.9|1079.2|4
1650846260000|2022-04-25 00:24:20|1080.5|1079.5|1079.9|1079.3|1080.5|1079.5|1079.9|1079.3|3
1650846270000|2022-04-25 00:24:30|1080|1079|1080|1079|1080|1079|1080|1079|5
1650846340000|2022-04-25 00:25:40|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1650846350000|2022-04-25 00:25:50|1080|1079|1080|1079|1080|1079|1080|1079|1
1650846380000|2022-04-25 00:26:20|||||||||2
1650846390000|2022-04-25 00:26:30|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1650846400000|2022-04-25 00:26:40|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|3
1650846410000|2022-04-25 00:26:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|8
1650846420000|2022-04-25 00:27:00|||||||||4
1650846430000|2022-04-25 00:27:10|||||||||1
1650846460000|2022-04-25 00:27:40|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|4
1650846470000|2022-04-25 00:27:50|1080|1079|1079.9|1079.3|1080|1079.3|1079.9|1079|3
1650846480000|2022-04-25 00:28:00|1080|1079|1080|1079.4|1080|1079.4|1080|1079|777
1650846490000|2022-04-25 00:28:10|||||||||1
1650846500000|2022-04-25 00:28:20|||||||||6
1650846510000|2022-04-25 00:28:30||1079||1079||1079||1079|1
1650846520000|2022-04-25 00:28:40|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1650846530000|2022-04-25 00:28:50|1080.1|1079.1|1079.9|1079.3|1080.1|1079.3|1079.9|1079|3930
1650846540000|2022-04-25 00:29:00|1080|1079|1079.9|1079.3|1080|1079.3|1079.9|1079|1
1650846550000|2022-04-25 00:29:10|1080|1079|1080|1079|1080|1079|1080|1079|0
1650846620000|2022-04-25 00:30:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1650846630000|2022-04-25 00:30:30|1080.1|1079.1|1079.9|1079.3|1080.1|1079.3|1079.9|1079.1|2361
1650846640000|2022-04-25 00:30:40|1080.1|1078.6|1079.4|1078.8|1080.1|1078.8|1079.4|1078.6|2
1650846660000|2022-04-25 00:31:00|1080|1079|1080.1|1078.6|1080.1|1079|1080|1078.6|1
1650846700000|2022-04-25 00:31:40|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1650846720000|2022-04-25 00:32:00|1080.1|1078.6|1079.4|1078.8|1080.1|1078.8|1079.4|1078.6|1
1650846750000|2022-04-25 00:32:30|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|1
1650846760000|2022-04-25 00:32:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1650846780000|2022-04-25 00:33:00|1079.7|1079.1|1080|1079|1080|1079.1|1079.7|1079|1
1650846790000|2022-04-25 00:33:10|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|0
1650846830000|2022-04-25 00:33:50|1080|1079|1080|1079|1080|1079|1080|1079|0
1650846890000|2022-04-25 00:34:50|1080.1|1078.6|1080|1079|1080.1|1079|1080|1078.6|2
1650846910000|2022-04-25 00:35:10|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|5
1650846920000|2022-04-25 00:35:20|1079.2||1079.2||1079.2||1079.2||0
1650846930000|2022-04-25 00:35:30|1078.9|1078.3|1079.1|1077.6|1079.2|1078.3|1078.4|1077.6|9
1650846970000|2022-04-25 00:36:10|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1650846990000|2022-04-25 00:36:30|||||||||3
1650847020000|2022-04-25 00:37:00|1079.1|1077.6|1079.2|1078.2|1079.2|1078.2|1079|1077.6|2
1650847030000|2022-04-25 00:37:10|1078.9|1078.3|1079.2|1078.2|1079.2|1078.3|1078.9|1078.2|0
1650847060000|2022-04-25 00:37:40|||||||||1
1650847080000|2022-04-25 00:38:00|1078.7|1077.7|1078.7|1077.7|1078.7|1077.8|1078.4|1077.7|6
1650847090000|2022-04-25 00:38:10|||||||||1
1650847100000|2022-04-25 00:38:20|1079.5|1078|1079.5|1078|1079.5|1078|1079.4|1077.9|4
1650847110000|2022-04-25 00:38:30|1079|1077.8|1079.8|1078.3|1079.9|1078.4|1079|1077.8|1
1650847140000|2022-04-25 00:39:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1650847170000|2022-04-25 00:39:30|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1650847200000|2022-04-25 00:40:00|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|0
1650847210000|2022-04-25 00:40:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1650847250000|2022-04-25 00:40:50|||||||||1
1650847260000|2022-04-25 00:41:00|1080|1079|1080|1079|1080|1079|1080|1079|1
1650847290000|2022-04-25 00:41:30|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1650847300000|2022-04-25 00:41:40|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1650847340000|2022-04-25 00:42:20|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|2
1650847350000|2022-04-25 00:42:30|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1650847380000|2022-04-25 00:43:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1650847430000|2022-04-25 00:43:50|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|2
1650847480000|2022-04-25 00:44:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1650847490000|2022-04-25 00:44:50|1080|1079.4|1080.2|1079.2|1080.2|1079.4|1080|1079.2|1
1650847500000|2022-04-25 00:45:00|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|0
1650847510000|2022-04-25 00:45:10|1080.7|1079.1|1080.6|1079.1|1080.7|1079.1|1080.6|1079.1|1
1650847520000|2022-04-25 00:45:20|1081|1079.5|1081|1079.5|1081|1079.5|1080.9|1079.4|0
1650847530000|2022-04-25 00:45:30|1080.9|1079.4|1081|1079.5|1081|1079.5|1080.9|1079.4|0
1650847540000|2022-04-25 00:45:40|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1650847610000|2022-04-25 00:46:50|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1650847620000|2022-04-25 00:47:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1650847640000|2022-04-25 00:47:20|1080|1079.4|1079.9|1079.3|1080|1079.4|1079.9|1079.3|3
1650847650000|2022-04-25 00:47:30|1080|1079.4|1080.4|1079.8|1080.4|1079.8|1080|1079.4|5
1650847880000|2022-04-25 00:51:20|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1650847900000|2022-04-25 00:51:40|1080.9|1079.4|1080.5|1079.5|1080.9|1079.5|1080.5|1079.4|2
1650847910000|2022-04-25 00:51:50|||||||||1
1650847930000|2022-04-25 00:52:10|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1650847950000|2022-04-25 00:52:30|1080.1|1079.5|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|0
1650847960000|2022-04-25 00:52:40|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.8|1079.2|0
1650847970000|2022-04-25 00:52:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1650847990000|2022-04-25 00:53:10|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1
1650848040000|2022-04-25 00:54:00|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1650848090000|2022-04-25 00:54:50|||||||||1
1650848100000|2022-04-25 00:55:00|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1
1650848170000|2022-04-25 00:56:10|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1
1650848180000|2022-04-25 00:56:20|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1650848210000|2022-04-25 00:56:50|1080.6|1079.1|1080.2|1079.2|1080.6|1079.2|1080.2|1079.1|9
1650848290000|2022-04-25 00:58:10|1080.7|1079.5|1081|1079.5|1081|1079.5|1080.7|1079.5|2
1650848300000|2022-04-25 00:58:20|1081.1|1079.6|1081.4|1079.9|1081.4|1079.9|1081.1|1079.6|0
1650848360000|2022-04-25 00:59:20|1081|1080|1081|1080|1081|1080|1081|1080|0
1650848370000|2022-04-25 00:59:30|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|889
1650848400000|2022-04-25 01:00:00|1082.5|1081|1081.9|1080.4|1082.6|1081.2|1081.5|1080.4|0
1650848410000|2022-04-25 01:00:10|1082|1080.5|1081.5|1080.5|1082.4|1081|1081.5|1080.1|2
1650848420000|2022-04-25 01:00:20|1081.9|1080.4|1082.1|1080.6|1082.1|1081|1081.6|1080.1|7
1650848430000|2022-04-25 01:00:30|1082|1081|1081.2|1080.2|1082.2|1081|1081.2|1080.2|1806
1650848440000|2022-04-25 01:00:40|1081.4|1080.6|1081.4|1080.8|1081.5|1080.8|1081.2|1079.9|3613
1650848450000|2022-04-25 01:00:50|1081.5|1080.9|1081.8|1081.2|1082|1081.2|1081.4|1080.5|905
1650848460000|2022-04-25 01:01:00|1081.7|1081.1|1082.2|1081.2|1082.2|1081.2|1081.7|1081.1|1
1650848470000|2022-04-25 01:01:10|1081.9|1081.3|1082|1081.4|1082.1|1081.4|1081.9|1081.1|905
1650848480000|2022-04-25 01:01:20|1081.9|1081.3|1082.2|1081.2|1082.4|1081.3|1081.9|1080.9|0
1650848490000|2022-04-25 01:01:30|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|0
1650848500000|2022-04-25 01:01:40|1082.1|1080.6|1082|1081|1082.1|1081|1082|1080.6|0
1650848510000|2022-04-25 01:01:50|1082.2|1081.2|1082|1081|1082.2|1081.2|1081.7|1081|1
1650848520000|2022-04-25 01:02:00|1082.1|1080.6|1081.5|1080.5|1082.1|1081.1|1081.5|1080.1|1
1650848530000|2022-04-25 01:02:10|1081|1080.4|1082|1081|1082|1081.1|1081|1080.4|0
1650848550000|2022-04-25 01:02:30|1082.1|1080.6|1081.7|1080.7|1082.1|1080.7|1081.7|1080.6|0
1650848570000|2022-04-25 01:02:50|1082.1|1080.6|1081.7|1080.7|1082.1|1081|1081.7|1080.6|0
1650848580000|2022-04-25 01:03:00|1082|1081|1082.1|1080.6|1082.1|1081|1082|1080.6|0
1650848590000|2022-04-25 01:03:10|1081.9|1081.3|1081.5|1080|1082.1|1081.3|1081.5|1080|11
1650848600000|2022-04-25 01:03:20|1081.6|1080.1|1081.5|1080|1081.6|1080.1|1081.5|1080|0
1650848610000|2022-04-25 01:03:30|1081.2|1079.7|1081|1079.5|1081.2|1080|1081|1079.5|10
1650848620000|2022-04-25 01:03:40|1081.1|1079.6|1081.5|1080.5|1081.6|1080.5|1081.1|1079.6|10
1650848630000|2022-04-25 01:03:50|1081.4|1080.8|1081.6|1080.1|1082.1|1081|1081.4|1080|5
1650848640000|2022-04-25 01:04:00|1081.5|1080|1081.6|1080.1|1081.7|1080.2|1081.4|1079.9|10
1650848650000|2022-04-25 01:04:10|1081.7|1080.7|1081.6|1080.1|1081.9|1080.7|1081.6|1080.1|0
1650848710000|2022-04-25 01:05:10|1081.9|1080.4|1081.6|1080.1|1081.9|1080.4|1081.6|1080.1|2
1650848730000|2022-04-25 01:05:30|1081.5|1080.5|1081.6|1080.1|1081.6|1080.5|1081.5|1080.1|0
1650848750000|2022-04-25 01:05:50|1081.5|1080.5|1081.6|1080.1|1081.6|1080.5|1081.5|1080.1|0
1650848770000|2022-04-25 01:06:10|1081.2|1080.2|1081.6|1080.1|1081.6|1080.2|1081.2|1080.1|0
1650848780000|2022-04-25 01:06:20|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|0
1650848790000|2022-04-25 01:06:30|1081.6|1080.1|1081.6|1080.1|1081.6|1080.5|1081.5|1080.1|1
1650848830000|2022-04-25 01:07:10|1081.5|1080.5|1081.6|1080.1|1081.6|1080.8|1081.4|1080.1|1
1650848870000|2022-04-25 01:07:50|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|1
1650848890000|2022-04-25 01:08:10|1081.6|1080.1|1081.5|1080|1081.6|1080.1|1081.5|1080|0
1650848900000|2022-04-25 01:08:20|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|0
1650848920000|2022-04-25 01:08:40|1081.5|1080|1081.6|1080.1|1081.6|1080.1|1081.5|1080|0
1650848980000|2022-04-25 01:09:40|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1650849010000|2022-04-25 01:10:10|1081.6|1080.1|1081.7|1080.7|1081.7|1080.7|1081.4|1080.1|1
1650849030000|2022-04-25 01:10:30|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1
1650849040000|2022-04-25 01:10:40|1081.6|1080.1|1081.7|1080.2|1081.7|1080.2|1081.6|1080.1|0
1650849050000|2022-04-25 01:10:50|1081.6|1080.1|1082.1|1080.6|1082.1|1080.6|1081.6|1080.1|4
1650849070000|2022-04-25 01:11:10|1082|1081|1082|1081|1082|1081.2|1081.8|1081|944
1650849100000|2022-04-25 01:11:40|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1650849110000|2022-04-25 01:11:50|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|0
1650849120000|2022-04-25 01:12:00|||||||||1
1650849130000|2022-04-25 01:12:10|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1890
1650849150000|2022-04-25 01:12:30|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1
1650849160000|2022-04-25 01:12:40|1081.7|1081.1|1082.1|1080.6|1082.1|1081.1|1081.7|1080.6|3
1650849170000|2022-04-25 01:12:50|||||||||3
1650849180000|2022-04-25 01:13:00|1082.2|1081.2|1082.2|1081.6|1082.2|1081.6|1082.2|1081.2|3
1650849190000|2022-04-25 01:13:10|1082.4|1081.8|1082.8|1082.2|1082.8|1082.2|1082.4|1081.8|2
1650849210000|2022-04-25 01:13:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|1
1650849220000|2022-04-25 01:13:40|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1
1650849230000|2022-04-25 01:13:50|1082.9|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|3
1650849240000|2022-04-25 01:14:00|1083.2|1082.2|1083.2|1082.6|1083.2|1082.6|1083|1082.2|1
1650849250000|2022-04-25 01:14:10||1082.2||1082.2||1082.2||1082.2|0
1650849260000|2022-04-25 01:14:20||1082.6||1082.6||1082.6||1082.6|0
1650849270000|2022-04-25 01:14:30|1083.4|1081.9|1083.2|1082.2|1083.4|1082.2|1083.2|1081.9|3
1650849280000|2022-04-25 01:14:40|1082.9|1082.3|1083|1082|1083|1082.3|1082.9|1082|0
1650849290000|2022-04-25 01:14:50|1082.9|1082.3|1083|1082|1083.2|1082.3|1082.9|1082|3
1650849300000|2022-04-25 01:15:00|1083.2|1082.2|1083|1082|1083.2|1082.2|1083|1082|1
1650849310000|2022-04-25 01:15:10|1083.2|1082.2|1083|1082|1083.2|1082.2|1083|1082|1
1650849330000|2022-04-25 01:15:30|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1
1650849340000|2022-04-25 01:15:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1
1650849360000|2022-04-25 01:16:00|1083.1|1081.6|1083|1082|1083.1|1082|1083|1081.6|0
1650849370000|2022-04-25 01:16:10|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1650849380000|2022-04-25 01:16:20|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1
1650849400000|2022-04-25 01:16:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1650849420000|2022-04-25 01:17:00|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|2
1650849430000|2022-04-25 01:17:10|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1650849440000|2022-04-25 01:17:20|||||||||1
1650849450000|2022-04-25 01:17:30|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.4|1
1650849470000|2022-04-25 01:17:50|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1650849480000|2022-04-25 01:18:00|1083.2|1082.2|1083|1082|1083.2|1082.3|1082.9|1082|6
1650849490000|2022-04-25 01:18:10|1083.4|1081.9|1083.2|1082.2|1083.4|1082.2|1083.2|1081.9|2
1650849500000|2022-04-25 01:18:20|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1650849510000|2022-04-25 01:18:30|1083.2|1082.2|1083.4|1081.9|1083.4|1082.2|1083|1081.9|1
1650849520000|2022-04-25 01:18:40|1083.2|1082.2|1083.2|1082.2|1083.4|1082.2|1083.2|1081.9|0
1650849530000|2022-04-25 01:18:50|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1
1650849540000|2022-04-25 01:19:00|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1650849560000|2022-04-25 01:19:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1650849580000|2022-04-25 01:19:40|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1650849590000|2022-04-25 01:19:50|1083.6|1082.1|1083.6|1082.1|1083.6|1082.4|1083.2|1082.1|984
1650849600000|2022-04-25 01:20:00|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1650849610000|2022-04-25 01:20:10|1083.6|1082.1|1083.2|1082.2|1083.6|1082.2|1083.2|1082.1|0
1650849620000|2022-04-25 01:20:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.5|1083.5|1082.1|0
1650849630000|2022-04-25 01:20:30|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1650849690000|2022-04-25 01:21:30|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1083|1082.4|1
1650849710000|2022-04-25 01:21:50|1083|1082.4|1083.2|1082.2|1083.2|1082.4|1083|1082.2|1
1650849760000|2022-04-25 01:22:40|1082.9|1082.3|1082.7|1081.7|1082.9|1082.3|1082.7|1081.7|1
1650849770000|2022-04-25 01:22:50|1083.1|1081.6|1083.1|1081.6|1083.4|1081.9|1083.1|1081.6|0
1650849780000|2022-04-25 01:23:00|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1650849790000|2022-04-25 01:23:10|1083.3|1082.7|1083.2|1081.7|1083.4|1082.7|1083.2|1081.7|1
1650849810000|2022-04-25 01:23:30|1083.1|1081.6|1082.6|1081.1|1083.1|1081.6|1082.6|1081.1|1
1650849820000|2022-04-25 01:23:40|1081.9|1081.3|1082.2|1081.2|1082.2|1081.3|1081.9|1081.2|0
1650849830000|2022-04-25 01:23:50|1082.6|1081.1|1082.5|1081.5|1082.6|1081.5|1082.5|1081.1|0
1650849850000|2022-04-25 01:24:10|1083.2|1081.7|1083.4|1081.9|1083.4|1081.9|1083.2|1081.7|0
1650849870000|2022-04-25 01:24:30|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1
1650849900000|2022-04-25 01:25:00|1083.1|1081.6|1083.2|1081.7|1083.2|1081.7|1083.1|1081.6|0
1650849910000|2022-04-25 01:25:10|1083.4|1081.9|1083.2|1081.7|1083.4|1081.9|1083.2|1081.7|0
1650849960000|2022-04-25 01:26:00|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1650850000000|2022-04-25 01:26:40|1083.2|1082.2|1083.5|1082|1083.5|1082.2|1083.2|1082|0
1650850010000|2022-04-25 01:26:50|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1650850020000|2022-04-25 01:27:00|1083.5|1082.5|1083.6|1082.1|1083.6|1082.5|1083.5|1082.1|0
1650850060000|2022-04-25 01:27:40|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1650850070000|2022-04-25 01:27:50|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1650850080000|2022-04-25 01:28:00|1083.2|1082.2|1083.4|1081.9|1083.4|1082.2|1083.2|1081.9|5
1650850100000|2022-04-25 01:28:20|1083|1082|1083|1082|1083|1082|1083|1082|0
1650850120000|2022-04-25 01:28:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|3
1650850140000|2022-04-25 01:29:00|1083.2|1082.2|1083.5|1082.5|1083.6|1082.5|1083.2|1082.1|1
1650850180000|2022-04-25 01:29:40|1083.6|1082.1|1083.5|1082.5|1083.6|1082.5|1083.5|1082.1|0
1650850200000|2022-04-25 01:30:00|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1650850210000|2022-04-25 01:30:10|1083.3|1082.7|1083.6|1082.1|1083.6|1082.7|1083.2|1082.1|1
1650850220000|2022-04-25 01:30:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1650850260000|2022-04-25 01:31:00|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1650850270000|2022-04-25 01:31:10|1083.2|1082.2|1083.4|1081.9|1083.4|1082.2|1083.2|1081.9|0
1650850280000|2022-04-25 01:31:20|1083.2|1082.2|1083.4|1081.9|1083.6|1082.2|1083.2|1081.9|0
1650850310000|2022-04-25 01:31:50|1083.2|1082.2|1083.4|1081.9|1083.4|1082.2|1083.2|1081.9|0
1650850360000|2022-04-25 01:32:40|1083.5|1082|1083.6|1082.1|1083.6|1082.1|1083.5|1082|0
1650850370000|2022-04-25 01:32:50|1083.2|1082.2|1083.6|1082.1|1083.6|1082.2|1083.2|1082.1|0
1650850390000|2022-04-25 01:33:10|1083.2|1082.2|1083.6|1082.1|1083.6|1082.2|1083.2|1082.1|0
1650850400000|2022-04-25 01:33:20|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1650850430000|2022-04-25 01:33:50|1083.6|1082.1|1083.4|1082.8|1083.6|1082.8|1083.4|1082.1|2
1650850450000|2022-04-25 01:34:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|2
1650850480000|2022-04-25 01:34:40|1083.4|1081.9|1083.2|1082.2|1083.4|1082.2|1083.2|1081.9|2
1650850490000|2022-04-25 01:34:50|1083.4|1081.9|1083|1082|1083.4|1082.2|1083|1081.9|0
1650850500000|2022-04-25 01:35:00|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|0
1650850520000|2022-04-25 01:35:20|1082.9|1082.3|1083.1|1081.6|1083.1|1082.3|1082.9|1081.6|1
1650850530000|2022-04-25 01:35:30|1082.7|1081.7|1082.7|1082.1|1082.7|1082.1|1082.7|1081.7|0
1650850550000|2022-04-25 01:35:50||1081.7||1081.7||1081.7||1081.7|0
1650850560000|2022-04-25 01:36:00|1083|1082|1083.4|1081.9|1083.4|1082|1083|1081.9|1
1650850570000|2022-04-25 01:36:10|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1650850600000|2022-04-25 01:36:40|1083|1082|1083.1|1081.6|1083.1|1082|1083|1081.6|0
1650850690000|2022-04-25 01:38:10|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1650850710000|2022-04-25 01:38:30|||||||||1
1650850730000|2022-04-25 01:38:50|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|3
1650850790000|2022-04-25 01:39:50|||||||||1
1650850900000|2022-04-25 01:41:40|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1650850940000|2022-04-25 01:42:20|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1
1650851030000|2022-04-25 01:43:50|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1650851040000|2022-04-25 01:44:00||1082.1||1082.1||1082.1||1082.1|0
1650851050000|2022-04-25 01:44:10||1081.7||1081.7||1081.7||1081.7|0
1650851070000|2022-04-25 01:44:30|1082.9|1082.1|1082.7|1081.7|1082.9|1082.1|1082.7|1081.7|3015
1650851080000|2022-04-25 01:44:40||1082.1||1082.1||1082.1||1082.1|0
1650851090000|2022-04-25 01:44:50|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|2
1650851100000|2022-04-25 01:45:00|1083|1082|1082.9|1082.3|1083|1082.3|1082.9|1082|1
1650851170000|2022-04-25 01:46:10|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1650851180000|2022-04-25 01:46:20|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1650851210000|2022-04-25 01:46:50|1082.7|1081.7|1082.9|1082.3|1082.9|1082.3|1082.7|1081.7|3
1650851260000|2022-04-25 01:47:40|1083|1082.4|1082.7|1082.1|1083|1082.4|1082.7|1082.1|1
1650851280000|2022-04-25 01:48:00|1083|1082|1083.1|1081.6|1083.1|1082|1083|1081.6|1
1650851300000|2022-04-25 01:48:20|1083|1082|1083|1082|1083|1082|1083|1082|0
1650851310000|2022-04-25 01:48:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1650851330000|2022-04-25 01:48:50|1083|1082|1083|1082|1083|1082|1083|1082|0
1650851340000|2022-04-25 01:49:00|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|2
1650851360000|2022-04-25 01:49:20|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1650851370000|2022-04-25 01:49:30|1082.9|1081.4|1082.9|1081.4|1083|1081.5|1082.9|1081.4|0
1650851380000|2022-04-25 01:49:40|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1650851400000|2022-04-25 01:50:00|1083.1|1081.6|1083|1081.5|1083.1|1081.6|1083|1081.5|0
1650851410000|2022-04-25 01:50:10|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1650851430000|2022-04-25 01:50:30|1083|1081.5|1082.9|1081.4|1083|1081.5|1082.9|1081.4|0
1650851440000|2022-04-25 01:50:40|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1650851470000|2022-04-25 01:51:10|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1
1650851560000|2022-04-25 01:52:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1650851570000|2022-04-25 01:52:50|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1650851610000|2022-04-25 01:53:30|1082.2|1081.2|1082.6|1081.1|1082.6|1081.2|1081.8|1081|0
1650851660000|2022-04-25 01:54:20|1082.5|1081.5|1082.6|1081.1|1082.6|1081.5|1082.5|1081.1|0
1650851670000|2022-04-25 01:54:30|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1650851690000|2022-04-25 01:54:50|1082.3|1081.7|1082.2|1081.2|1082.5|1081.7|1082.2|1081|2034
1650851700000|2022-04-25 01:55:00|1082.5|1081.6|1082.9|1081.4|1082.9|1081.6|1082.5|1081.4|1
1650851730000|2022-04-25 01:55:30|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1650851760000|2022-04-25 01:56:00|1082.2|1081.2|1082.2|1081.2|1082.5|1081.2|1082.2|1081|3054
1650851820000|2022-04-25 01:57:00|1082.1|1080.6|1081.5|1080.9|1082.1|1081|1081.5|1080.6|4
1650851850000|2022-04-25 01:57:30|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1650851870000|2022-04-25 01:57:50|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|6
1650851880000|2022-04-25 01:58:00|1081.4|1080.8|1080.7|1079.7|1081.4|1080.8|1080.7|1079.7|5
1650851890000|2022-04-25 01:58:10||1080.1||1079.7||1080.1||1079.7|0
1650851900000|2022-04-25 01:58:20|1081.2|1080.2|1080.9|1080.3|1081.2|1080.3|1080.9|1080.2|1
1650851920000|2022-04-25 01:58:40|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1650851930000|2022-04-25 01:58:50|1080.8|1079.7|1080.7|1079.7|1080.8|1079.7|1080.7|1079.7|1
1650851970000|2022-04-25 01:59:30||1080.1||1080.1||1080.1||1080.1|0
1650852000000|2022-04-25 02:00:00||1079.7||1079.7||1079.7||1079.7|0
1650852010000|2022-04-25 02:00:10|1080.3|1080.1|1080.7|1079.7|1080.7|1080.1|1080.3|1079.7|3
1650852060000|2022-04-25 02:01:00||1080.1||1080.1||1080.1||1080.1|0
1650852070000|2022-04-25 02:01:10||1079.7||1079.7||1079.7||1079.7|0
1650852090000|2022-04-25 02:01:30|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1650852130000|2022-04-25 02:02:10|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1
1650852140000|2022-04-25 02:02:20|1080.8|1080.2|1080.7|1080.1|1080.8|1080.2|1080.7|1080.1|5
1650852150000|2022-04-25 02:02:30|1080.8|1080.2|1080.7|1079.7|1080.8|1080.2|1080.7|1079.7|9
1650852170000|2022-04-25 02:02:50|1081|1080.1|1081|1080|1081|1080.1|1081|1080|0
1650852210000|2022-04-25 02:03:30|1080.7|1079.7|1080.5|1079.9|1081.1|1079.9|1080.4|1079.6|0
1650852220000|2022-04-25 02:03:40|1081|1080|1081|1080|1081|1080|1081|1080|1
1650852230000|2022-04-25 02:03:50|1080.4|1079.8|1080.5|1079.5|1080.5|1079.8|1080.4|1079.5|6
1650852240000|2022-04-25 02:04:00|1080.4|1079.8|1080.4|1079.8|1080.5|1079.8|1080.4|1079.5|0
1650852260000|2022-04-25 02:04:20|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1650852300000|2022-04-25 02:05:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1
1650852310000|2022-04-25 02:05:10||1079.2||1079.6||1079.6||1079.2|1
1650852320000|2022-04-25 02:05:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1650852340000|2022-04-25 02:05:40|1080|1079.4|1079.9|1079.3|1080|1079.4|1079.9|1079.3|12
1650852360000|2022-04-25 02:06:00|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|5
1650852370000|2022-04-25 02:06:10|1079.8||1080.2||1080.2||1079.8||1
1650852380000|2022-04-25 02:06:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1650852450000|2022-04-25 02:07:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1650852460000|2022-04-25 02:07:40|1080.2||1080.2||1080.2||1080.2||1
1650852470000|2022-04-25 02:07:50|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|4
1650852480000|2022-04-25 02:08:00|1079|1078.4|1079.2|1078.6|1079.5|1078.6|1079|1078.4|14
1650852500000|2022-04-25 02:08:20|||||||||1
1650852510000|2022-04-25 02:08:30|||||||||1
1650852520000|2022-04-25 02:08:40|||||||||1
1650852540000|2022-04-25 02:09:00|1079.4|1078.8|1078.9|1078.3|1079.4|1078.8|1078.7|1078|4
1650852560000|2022-04-25 02:09:20|1078.8|1078.2|1079|1078|1079|1078.2|1078.8|1078|0
1650852600000|2022-04-25 02:10:00|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.5|1077.9|1
1650852610000|2022-04-25 02:10:10|1079|1078|1078.5|1077.9|1079|1078|1078.5|1077.9|2
1650852620000|2022-04-25 02:10:20|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1650852630000|2022-04-25 02:10:30|1078.5|1077.9|1078.7|1078.1|1078.9|1078.3|1078.5|1077.9|3
1650852640000|2022-04-25 02:10:40|1078.9|1078.3|1078.9|1078.3|1079|1078.3|1078.9|1078|1
1650852650000|2022-04-25 02:10:50|1079|1078|1079.5|1078.9|1079.5|1078.9|1079|1078|3
1650852660000|2022-04-25 02:11:00|1079.4|1078.8|1079.7|1078.7|1079.7|1078.8|1079.4|1078.1|0
1650852670000|2022-04-25 02:11:10|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1650852680000|2022-04-25 02:11:20|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1650852690000|2022-04-25 02:11:30|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1650852700000|2022-04-25 02:11:40|1079.7|1078.2|1079.6|1078.1|1079.7|1078.2|1079.6|1078.1|1
1650852710000|2022-04-25 02:11:50|1079.5|1078.5|1079.6|1078.1|1079.6|1078.5|1079.5|1078.1|0
1650852730000|2022-04-25 02:12:10|1079.4|1077.9|1079|1078|1079.4|1078.1|1078.5|1077.9|1
1650852740000|2022-04-25 02:12:20|1078.7|1078.1|1079.1|1077.6|1079.1|1078.1|1078.7|1077.6|0
1650852750000|2022-04-25 02:12:30|1078.4|1077.8|1079|1078|1079|1078|1078.4|1077.8|1
1650852760000|2022-04-25 02:12:40|1079.1|1077.6|1079|1078|1079.1|1078|1079|1077.6|0
1650852770000|2022-04-25 02:12:50|1079.1|1077.6|1079|1078|1079.1|1078|1079|1077.6|0
1650852780000|2022-04-25 02:13:00|1079.1|1077.6|1079.1|1077.6|1079.1|1078|1079|1077.6|0
1650852850000|2022-04-25 02:14:10|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1650852870000|2022-04-25 02:14:30|||||||||3
1650852890000|2022-04-25 02:14:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1650852900000|2022-04-25 02:15:00|1078.5|1077.5|1078.2|1077.6|1078.5|1077.6|1078.2|1077.5|0
1650852910000|2022-04-25 02:15:10|1078.5|1077.5|1078.9|1077.4|1078.9|1077.5|1078.5|1077.4|1
1650852920000|2022-04-25 02:15:20|||||||||5
1650852930000|2022-04-25 02:15:30|1078.5|1077.5|1079.1|1077.6|1079.1|1077.6|1078.5|1077.5|8
1650852950000|2022-04-25 02:15:50|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|2
1650852960000|2022-04-25 02:16:00|1078.7|1077.7|1079|1078|1079.2|1078|1078.7|1077.7|1087
1650852970000|2022-04-25 02:16:10|1079.1|1077.5|1079.1|1077.6|1079.1|1077.6|1079.1|1077.5|3
1650852980000|2022-04-25 02:16:20|1078.7|1077.7|1078.9|1077.4|1078.9|1077.7|1078.7|1077.4|0
1650853010000|2022-04-25 02:16:50|1078.2|1077.6|1078.9|1077.4|1078.9|1077.6|1078.2|1077.4|1
1650853030000|2022-04-25 02:17:10|1078.7|1077.7|1078.9|1077.4|1078.9|1077.7|1078.7|1077.4|0
1650853040000|2022-04-25 02:17:20|1078.7|1077.7|1079.1|1077.6|1079.1|1077.7|1078.7|1077.6|0
1650853050000|2022-04-25 02:17:30|1078.9|1078.3|1079|1078|1079|1078.3|1078.9|1078|1
1650853060000|2022-04-25 02:17:40|1079.2|1077.7|1078.7|1078.1|1079.2|1078.1|1078.7|1077.7|1091
1650853070000|2022-04-25 02:17:50|1078.5|1077.5|1078.4|1077.4|1078.5|1077.6|1078.2|1077.4|1097
1650853080000|2022-04-25 02:18:00|1078.2|1077.6|1078.7|1077.7|1078.7|1077.7|1078.2|1077.6|4384
1650853110000|2022-04-25 02:18:30|1078.9|1077.4|1078.5|1077.5|1078.9|1077.7|1078.5|1077.4|0
1650853210000|2022-04-25 02:20:10|1078.4|1077.8|1078.5|1077.9|1078.5|1077.9|1078.4|1077.8|0
1650853220000|2022-04-25 02:20:20|1078.7|1077.5|1078.2|1077.6|1078.7|1077.6|1078.2|1077.2|1096
1650853240000|2022-04-25 02:20:40||1077.2||1077.2||1077.2||1077.2|2
1650853250000|2022-04-25 02:20:50|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|0
1650853270000|2022-04-25 02:21:10|1078|1077.4|1078.6|1077.1|1078.6|1077.4|1078|1077.1|3
1650853280000|2022-04-25 02:21:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|2
1650853290000|2022-04-25 02:21:30|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1
1650853320000|2022-04-25 02:22:00|1078.6|1077.1|1078.5|1077.5|1078.6|1077.5|1078.5|1077.1|0
1650853330000|2022-04-25 02:22:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|2
1650853370000|2022-04-25 02:22:50|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|5
1650853390000|2022-04-25 02:23:10|||||||||2
1650853420000|2022-04-25 02:23:40|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|1
1650853440000|2022-04-25 02:24:00|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|2
1650853450000|2022-04-25 02:24:10|1077.2|1076.6|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|2
1650853470000|2022-04-25 02:24:30|1077|1076.4|1077.2|1076.6|1077.3|1076.7|1077|1076.4|2
1650853500000|2022-04-25 02:25:00|||||||||1
1650853530000|2022-04-25 02:25:30|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1650853550000|2022-04-25 02:25:50|1077.2|1076.6|1077.3|1076.7|1077.3|1076.7|1077.2|1076.6|1
1650853560000|2022-04-25 02:26:00|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1077|1076.4|4
1650853580000|2022-04-25 02:26:20|1076.9|1076.2|1076.9|1076.3|1076.9|1076.3|1076.9|1076.2|28
1650853610000|2022-04-25 02:26:50|||||||||9
1650853620000|2022-04-25 02:27:00|||||||||3
1650853630000|2022-04-25 02:27:10|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|6
1650853640000|2022-04-25 02:27:20|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1
1650853700000|2022-04-25 02:28:20|1077|1076|1077.2|1076.2|1077.2|1076.2|1077|1076|6
1650853730000|2022-04-25 02:28:50|||||||||3
1650853750000|2022-04-25 02:29:10|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|4
1650853860000|2022-04-25 02:31:00|||||||||1
1650853870000|2022-04-25 02:31:10|1077|1076|1077|1076|1077|1076|1077|1076|6
1650853880000|2022-04-25 02:31:20|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1650853900000|2022-04-25 02:31:40|1077|1076|1076.4|1075.8|1077|1076|1076.4|1075.8|12
1650853910000|2022-04-25 02:31:50|1076.5|1075.5|1076.5|1075.5|1076.9|1075.6|1076.5|1075.4|1
1650853920000|2022-04-25 02:32:00|1076.2|1075.2|1075.9|1075.3|1076.2|1075.3|1075.9|1075.2|2
1650853950000|2022-04-25 02:32:30|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1650853980000|2022-04-25 02:33:00|1077|1075.6|1076.3|1075.7|1077.1|1076|1076.3|1075.6|2
1650853990000|2022-04-25 02:33:10|1076.4|1075.8|1076.9|1076.3|1076.9|1076.3|1076.4|1075.7|1
1650854000000|2022-04-25 02:33:20|1076.4|1075.8|1076.7|1075.7|1076.7|1075.8|1076.4|1075.6|0
1650854030000|2022-04-25 02:33:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650854040000|2022-04-25 02:34:00|1076.7|1075.7|1076.4|1075.8|1076.7|1075.8|1076.4|1075.7|0
1650854050000|2022-04-25 02:34:10|1076.7|1075.7|1077.1|1075.6|1077.1|1075.7|1076.7|1075.6|0
1650854100000|2022-04-25 02:35:00|||||||||1
1650854110000|2022-04-25 02:35:10|1076.3|1075.7|1076.4|1075.8|1076.7|1075.8|1076.3|1075.7|1
1650854120000|2022-04-25 02:35:20|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650854160000|2022-04-25 02:36:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650854190000|2022-04-25 02:36:30|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1650854240000|2022-04-25 02:37:20|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1
1650854250000|2022-04-25 02:37:30|||||||||1
1650854270000|2022-04-25 02:37:50|1076.2|1075.6|1076.5|1075.5|1077|1075.6|1076.2|1075.4|1
1650854280000|2022-04-25 02:38:00|1076.6|1075|1076.6|1075.1|1076.6|1075.1|1076.6|1075|3
1650854300000|2022-04-25 02:38:20|1076.5|1075.5|1076.7|1075.7|1076.7|1075.7|1076.5|1075.5|3
1650854310000|2022-04-25 02:38:30|1076.5|1075.5|1076.6|1075.1|1076.7|1075.7|1076.5|1075.1|3
1650854320000|2022-04-25 02:38:40|||||||||1242
1650854350000|2022-04-25 02:39:10|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1075.5|1074.9|7
1650854360000|2022-04-25 02:39:20|||||||||1248
1650854370000|2022-04-25 02:39:30|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|1
1650854380000|2022-04-25 02:39:40|1076.6|1075.1|1077|1075.5|1077|1075.5|1076.6|1075.1|0
1650854410000|2022-04-25 02:40:10|1076.5||1076.5||1076.5||1076.5||1
1650854420000|2022-04-25 02:40:20|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1650854430000|2022-04-25 02:40:30|1077.1|1075.7|1076.7|1075.7|1077.1|1075.7|1076.7|1075.5|1251
1650854440000|2022-04-25 02:40:40|1077|1075.5|1076.7|1075.7|1077|1075.7|1076.7|1075.5|1250
1650854460000|2022-04-25 02:41:00|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1
1650854560000|2022-04-25 02:42:40|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650854600000|2022-04-25 02:43:20|1077.1|1075.6|1077.2|1076.2|1077.2|1076.3|1076.9|1075.6|5
1650854610000|2022-04-25 02:43:30|1077.5|1076.5|1077.7|1076.7|1077.7|1076.8|1077.4|1076.5|1
1650854620000|2022-04-25 02:43:40||1077.1||1077.1||1077.1||1077.1|0
1650854630000|2022-04-25 02:43:50|1078|1077|1077.7|1077.1|1078|1077.1|1077.7|1077|0
1650854640000|2022-04-25 02:44:00|1078|1077|1078|1077|1078|1077|1078|1077|0
1650854650000|2022-04-25 02:44:10|1077.6|1076.1|1077.7|1076.2|1077.7|1076.2|1077.6|1076.1|1
1650854670000|2022-04-25 02:44:30|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1650854680000|2022-04-25 02:44:40|1077.7|1076.7|1077.9|1076.4|1077.9|1076.7|1077.7|1076.4|0
1650854710000|2022-04-25 02:45:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1650854720000|2022-04-25 02:45:20|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1650854730000|2022-04-25 02:45:30|1076.9|1076.3|1077|1076|1077.1|1076.3|1076.9|1076|0
1650854740000|2022-04-25 02:45:40|1077.1|1075.6|1076.7|1075.7|1077.1|1075.7|1076.7|1075.6|1
1650854760000|2022-04-25 02:46:00|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|2
1650854770000|2022-04-25 02:46:10|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|0
1650854790000|2022-04-25 02:46:30|1077|1076|1077.4|1075.9|1077.4|1076|1077|1075.9|0
1650854820000|2022-04-25 02:47:00|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1650854850000|2022-04-25 02:47:30|1077|1076|1077|1076|1077|1076|1077|1076|1
1650854890000|2022-04-25 02:48:10|||||||||1
1650854920000|2022-04-25 02:48:40|1077.1|1075.6|1076.7|1075.7|1077.1|1075.9|1076.7|1075.5|3771
1650854930000|2022-04-25 02:48:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1
1650854940000|2022-04-25 02:49:00|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|2
1650854950000|2022-04-25 02:49:10|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1650855010000|2022-04-25 02:50:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|3
1650855030000|2022-04-25 02:50:30|1076|1074.7|1076|1075|1076|1075|1075.7|1074.5|1261
1650855070000|2022-04-25 02:51:10|||||||||1
1650855090000|2022-04-25 02:51:30|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1
1650855110000|2022-04-25 02:51:50|||||||||1
1650855160000|2022-04-25 02:52:40|1075.7|1074.7|1076|1075|1076|1075|1075.7|1074.7|2
1650855170000|2022-04-25 02:52:50|1076.1|1074.6|1076|1075|1076.1|1075|1076|1074.6|0
1650855180000|2022-04-25 02:53:00|1076.1|1074.6|1076.1|1074.6|1076.1|1075|1076|1074.6|0
1650855190000|2022-04-25 02:53:10|1076|1075|1076|1075|1076|1075|1076|1075|0
1650855200000|2022-04-25 02:53:20|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1
1650855210000|2022-04-25 02:53:30|1076.4|1075.8|1076.6|1075.1|1076.6|1075.8|1076.4|1075.1|0
1650855240000|2022-04-25 02:54:00|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1650855250000|2022-04-25 02:54:10|1076.2|1075.6|1076.5|1075.5|1076.5|1075.6|1076.2|1075.5|0
1650855280000|2022-04-25 02:54:40|1077||1077||1077||1077||1
1650855290000|2022-04-25 02:54:50|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1650855300000|2022-04-25 02:55:00|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650855360000|2022-04-25 02:56:00|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1
1650855450000|2022-04-25 02:57:30|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650855490000|2022-04-25 02:58:10|1076.4|1075.8|1077|1075.5|1077|1075.8|1076.4|1075.5|1
1650855560000|2022-04-25 02:59:20|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1650855600000|2022-04-25 03:00:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650855620000|2022-04-25 03:00:20|1077|1076|1077|1076|1077|1076|1077|1076|1
1650855680000|2022-04-25 03:01:20|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|2
1650855700000|2022-04-25 03:01:40|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1650855720000|2022-04-25 03:02:00|1076.5|1075.5|1076.6|1075.6|1076.6|1075.8|1076.4|1075.5|1
1650855730000|2022-04-25 03:02:10|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650855740000|2022-04-25 03:02:20|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650855780000|2022-04-25 03:03:00|1077.1|1075.6|1077.1|1075.6|1077.1|1075.8|1076.4|1075.6|0
1650855870000|2022-04-25 03:04:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1650855880000|2022-04-25 03:04:40|1077.2|1076.6|1077.5|1076.5|1077.5|1076.6|1077.2|1076.5|0
1650855890000|2022-04-25 03:04:50|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|6
1650855900000|2022-04-25 03:05:00|1076.5|1075.5|1076.7|1075.7|1076.9|1075.7|1076.5|1075.4|0
1650855910000|2022-04-25 03:05:10|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650855980000|2022-04-25 03:06:20|1076.5|1075.5|1076.5|1075.5|1076.7|1075.9|1076.5|1075.2|6336
1650855990000|2022-04-25 03:06:30|||||||||1267
1650856080000|2022-04-25 03:08:00|1076.4|1074.9|1076.4|1074.9|1076.4|1075.1|1076.1|1074.9|5078
1650856090000|2022-04-25 03:08:10|||||||||20
1650856130000|2022-04-25 03:08:50|1076.2|1075.2|1077|1075.5|1077.1|1075.6|1076.2|1075.2|3
1650856320000|2022-04-25 03:12:00|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1650856480000|2022-04-25 03:14:40|1077.4|1075.9|1077.1|1075.6|1077.4|1075.9|1077.1|1075.6|2
1650856500000|2022-04-25 03:15:00|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1
1650856510000|2022-04-25 03:15:10|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1650856550000|2022-04-25 03:15:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650856560000|2022-04-25 03:16:00|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1650856620000|2022-04-25 03:17:00|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|4
1650856680000|2022-04-25 03:18:00|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1650856690000|2022-04-25 03:18:10|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|0
1650856700000|2022-04-25 03:18:20|1076.5|1075.5|1077|1075.5|1077|1075.5|1076.5|1075.5|2
1650856710000|2022-04-25 03:18:30|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1650856770000|2022-04-25 03:19:30|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|0
1650856790000|2022-04-25 03:19:50||1076||1076||1076||1076|0
1650856830000|2022-04-25 03:20:30|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|25
1650856840000|2022-04-25 03:20:40|1077.2||1077.2||1077.2||1077.2||0
1650856850000|2022-04-25 03:20:50|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1291
1650856860000|2022-04-25 03:21:00|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1
1650856870000|2022-04-25 03:21:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1650856880000|2022-04-25 03:21:20|1077.9|1076.4|1077.5|1076.5|1077.9|1076.5|1077.5|1076.4|0
1650856890000|2022-04-25 03:21:30|1077.9|1076.4|1077.5|1076.5|1077.9|1076.5|1077.5|1076.4|0
1650856900000|2022-04-25 03:21:40|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1650856980000|2022-04-25 03:23:00|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|0
1650856990000|2022-04-25 03:23:10|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1650857000000|2022-04-25 03:23:20|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1
1650857010000|2022-04-25 03:23:30|1077.7|1076.2|1077.9|1076.4|1077.9|1076.4|1077.7|1076.2|0
1650857070000|2022-04-25 03:24:30|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1650857080000|2022-04-25 03:24:40|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|0
1650857100000|2022-04-25 03:25:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1650857110000|2022-04-25 03:25:10|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|0
1650857130000|2022-04-25 03:25:30|1077.7|1076.2|1077.9|1076.4|1077.9|1076.4|1077.7|1076.2|0
1650857140000|2022-04-25 03:25:40|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1650857230000|2022-04-25 03:27:10|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1650857260000|2022-04-25 03:27:40|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1650857270000|2022-04-25 03:27:50|1076.9|1076.3|1077.2|1076.2|1077.2|1076.3|1076.9|1076.2|0
1650857290000|2022-04-25 03:28:10|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1650857370000|2022-04-25 03:29:30|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1
1650857720000|2022-04-25 03:35:20|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|0
1650857730000|2022-04-25 03:35:30|||||||||1
1650857740000|2022-04-25 03:35:40|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650857820000|2022-04-25 03:37:00|1077.1|1075.6|1077|1076|1077.1|1076|1076.9|1075.6|0
1650857850000|2022-04-25 03:37:30|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1650858120000|2022-04-25 03:42:00|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1650858200000|2022-04-25 03:43:20|||||||||1
1650858220000|2022-04-25 03:43:40|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|0
1650858460000|2022-04-25 03:47:40|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1
1650858520000|2022-04-25 03:48:40|1077|1076.4|1077.5|1076.5|1077.5|1076.5|1077|1076.4|9
1650858530000|2022-04-25 03:48:50|1077.4|1076.8|1077.5|1076.5|1077.5|1076.8|1077.4|1076.5|0
1650858570000|2022-04-25 03:49:30||1076.9||1076.9||1076.9||1076.9|0
1650858600000|2022-04-25 03:50:00|1077.7|1077.1|1077.8|1077.2|1077.8|1077.2|1077.7|1077.1|1
1650858660000|2022-04-25 03:51:00|||||||||1
1650858670000|2022-04-25 03:51:10|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|5
1650858690000|2022-04-25 03:51:30|||||||||1
1650858850000|2022-04-25 03:54:10|||||||||1
1650858900000|2022-04-25 03:55:00|||||||||1
1650858960000|2022-04-25 03:56:00|||||||||2
1650859060000|2022-04-25 03:57:40|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|11
1650859070000|2022-04-25 03:57:50|1077.5|1076.5|1077.5|1076.5|1077.5|1076.9|1077.5|1076.5|5
1650859080000|2022-04-25 03:58:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|2560
1650859090000|2022-04-25 03:58:10|1078|1077|1078|1077|1078|1077|1078|1077|0
1650859100000|2022-04-25 03:58:20|1077.7|1077.1|1077.7|1077.1|1077.9|1077.1|1077.7|1076.9|2558
1650859110000|2022-04-25 03:58:30|1078|1077|1078|1077|1078|1077|1078|1077|0
1650859120000|2022-04-25 03:58:40|||||||||3837
1650859190000|2022-04-25 03:59:50|1077.7|1077.1|1078|1077|1078|1077.1|1077.7|1077|148
1650859220000|2022-04-25 04:00:20|||||||||1
1650859230000|2022-04-25 04:00:30|1078.4|1076.9|1078.4|1076.9|1078.4|1077|1078|1076.8|133
1650859240000|2022-04-25 04:00:40|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1650859250000|2022-04-25 04:00:50|||||||||1
1650859270000|2022-04-25 04:01:10|1077.9||1077.9||1077.9||1077.9||0
1650859480000|2022-04-25 04:04:40|1078.4|1077.8|1078.5|1077.5|1078.5|1077.8|1078.4|1077.5|1
1650859500000|2022-04-25 04:05:00|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1650859510000|2022-04-25 04:05:10|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1650859690000|2022-04-25 04:08:10|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1650859700000|2022-04-25 04:08:20|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1650859740000|2022-04-25 04:09:00|1078.4|1076.9|1078|1077|1078.4|1077|1078|1076.9|0
1650859770000|2022-04-25 04:09:30|1077.7|1077.1|1077.8|1076.8|1077.8|1077.1|1077.7|1076.8|0
1650859780000|2022-04-25 04:09:40|1077.4|1076.5|1077.5|1076.5|1077.5|1076.6|1077.2|1076.4|1
1650859840000|2022-04-25 04:10:40|1077.4|1076.8|1077.8|1076.8|1077.8|1076.8|1077.4|1076.8|1
1650859850000|2022-04-25 04:10:50|1078|1077|1078|1077|1078|1077|1078|1077|0
1650859860000|2022-04-25 04:11:00|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1650859870000|2022-04-25 04:11:10|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1
1650859890000|2022-04-25 04:11:30|1078.3|1077.7|1078|1077|1078.3|1077.7|1078|1077|1
1650859960000|2022-04-25 04:12:40|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1
1650859970000|2022-04-25 04:12:50|1077.9||1077.9||1077.9||1077.9||0
1650860010000|2022-04-25 04:13:30|1078.3||1078.3||1078.3||1078.3||0
1650860100000|2022-04-25 04:15:00|1077.9||1077.9||1077.9||1077.9||0
1650860170000|2022-04-25 04:16:10|1077.7|1077.1|1078.3|1077.3|1078.3|1077.3|1077.6|1077|2
1650860250000|2022-04-25 04:17:30|1077.9||1077.9||1077.9||1077.9||0
1650860320000|2022-04-25 04:18:40|1077.8|1077.2|1077.7|1077.1|1077.8|1077.2|1077.7|1077.1|0
1650860330000|2022-04-25 04:18:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1650860390000|2022-04-25 04:19:50|1077.8|1076.8|1078.4|1076.9|1078.4|1076.9|1077.8|1076.8|10
1650860400000|2022-04-25 04:20:00|1077.7|1077.1|1077.8|1076.8|1078.1|1077.1|1077.7|1076.6|0
1650860410000|2022-04-25 04:20:10|1077.7|1077.1|1077.4|1076.8|1077.7|1077.1|1077.4|1076.8|0
1650860440000|2022-04-25 04:20:40|1077.8||1077.8||1077.8||1077.8||0
1650860490000|2022-04-25 04:21:30|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|2
1650860500000|2022-04-25 04:21:40|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1
1650860510000|2022-04-25 04:21:50|1077.8|1076.3|1077.9|1076.4|1077.9|1076.4|1077.8|1076.3|1
1650860530000|2022-04-25 04:22:10|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1
1650860540000|2022-04-25 04:22:20|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|2
1650860550000|2022-04-25 04:22:30|1077.5|1076.5|1077.6|1076.1|1077.6|1076.5|1077.5|1076.1|0
1650860640000|2022-04-25 04:24:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1650860700000|2022-04-25 04:25:00|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1650860720000|2022-04-25 04:25:20|1077.3|1075.8|1077.4|1075.9|1077.4|1075.9|1077.3|1075.8|10
1650860740000|2022-04-25 04:25:40|1076.4|1075.8|1076.8|1075.8|1076.8|1075.8|1076.4|1075.8|15
1650860780000|2022-04-25 04:26:20|1076.4||1076.4||1076.4||1076.4||0
1650861000000|2022-04-25 04:30:00|||||||||1
1650861020000|2022-04-25 04:30:20|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1650861100000|2022-04-25 04:31:40|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1650861110000|2022-04-25 04:31:50|1076.1|1075.5|1076|1075|1076.3|1075.5|1076|1075|2617
1650861150000|2022-04-25 04:32:30|||||||||2
1650861170000|2022-04-25 04:32:50|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650861240000|2022-04-25 04:34:00|||||||||1
1650861270000|2022-04-25 04:34:30|1076|1075|1076|1075|1076|1075|1076|1075|0
1650861430000|2022-04-25 04:37:10|||||||||1
1650861470000|2022-04-25 04:37:50|||||||||1
1650861580000|2022-04-25 04:39:40|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1650861830000|2022-04-25 04:43:50|1076|1075|1076|1075|1076|1075|1076|1075|0
1650861850000|2022-04-25 04:44:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650861860000|2022-04-25 04:44:20|||||||||1
1650861870000|2022-04-25 04:44:30|1076|1075|1076|1075|1076|1075|1076|1075|0
1650861920000|2022-04-25 04:45:20|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650861930000|2022-04-25 04:45:30|1076|1075|1076|1075|1076|1075|1076|1075|0
1650862210000|2022-04-25 04:50:10|||||||||5
1650862220000|2022-04-25 04:50:20|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|2
1650862230000|2022-04-25 04:50:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1650862380000|2022-04-25 04:53:00|||||||||1
1650862440000|2022-04-25 04:54:00|||||||||4
1650862470000|2022-04-25 04:54:30|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|3
1650862490000|2022-04-25 04:54:50|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1650862510000|2022-04-25 04:55:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1
1650862560000|2022-04-25 04:56:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1650862570000|2022-04-25 04:56:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650862620000|2022-04-25 04:57:00|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|1
1650862670000|2022-04-25 04:57:50|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|0
1650862720000|2022-04-25 04:58:40|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1650862730000|2022-04-25 04:58:50|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650862760000|2022-04-25 04:59:20|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1650862770000|2022-04-25 04:59:30|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650862790000|2022-04-25 04:59:50|||||||||5
1650862810000|2022-04-25 05:00:10|1076|1075|1076|1075|1076|1075|1076|1075|7
1650863120000|2022-04-25 05:05:20|1076.1|1074.6|1075.8|1074.8|1076.1|1075|1075.6|1074.6|1360
1650863130000|2022-04-25 05:05:30|||||||||1
1650863140000|2022-04-25 05:05:40|1076.1|1074.6|1076|1075|1076.1|1075|1076|1074.6|0
1650863160000|2022-04-25 05:06:00|1075.9|1075.3|1076|1075|1076|1075.3|1075.9|1075|0
1650863170000|2022-04-25 05:06:10|1075.9|1075.3|1076|1075|1076|1075.3|1075.9|1075|0
1650863300000|2022-04-25 05:08:20|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650863330000|2022-04-25 05:08:50|1076|1075|1076|1075|1076|1075.3|1075.7|1075|2
1650863450000|2022-04-25 05:10:50|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650863470000|2022-04-25 05:11:10|||||||||9
1650863480000|2022-04-25 05:11:20|||||||||1
1650863540000|2022-04-25 05:12:20|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1650863550000|2022-04-25 05:12:30|1076|1075|1076|1075|1076|1075|1076|1075|0
1650863560000|2022-04-25 05:12:40|1075.9|1075.3|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|0
1650863570000|2022-04-25 05:12:50|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1650863580000|2022-04-25 05:13:00|1076|1075|1075.9|1075.3|1076|1075.3|1075.9|1075|1
1650863660000|2022-04-25 05:14:20|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|8
1650863670000|2022-04-25 05:14:30|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1650863680000|2022-04-25 05:14:40|1075.3|1074.7|1075.4|1074.8|1075.4|1074.8|1075.3|1074.7|1
1650863780000|2022-04-25 05:16:20|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1
1650863790000|2022-04-25 05:16:30|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1650863820000|2022-04-25 05:17:00|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1650863830000|2022-04-25 05:17:10|1075.8|1074.8|1075.8|1074.8|1076|1075|1075.8|1074.8|4152
1650863840000|2022-04-25 05:17:20|1076|1074.5|1075.4|1074.8|1076|1074.8|1075.4|1074.5|2762
1650863890000|2022-04-25 05:18:10|1076|1075|1076|1075|1076|1075|1076|1075|1
1650863910000|2022-04-25 05:18:30|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|0
1650863930000|2022-04-25 05:18:50|1076|1075|1076|1075|1076|1075|1076|1075|0
1650863940000|2022-04-25 05:19:00|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|0
1650863950000|2022-04-25 05:19:10|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1650864030000|2022-04-25 05:20:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1650864040000|2022-04-25 05:20:40|1076|1075|1076|1075|1076|1075|1076|1075|1384
1650864060000|2022-04-25 05:21:00|1076.1|1075.5|1076.9|1075.4|1077.1|1075.8|1076.1|1075.4|5
1650864080000|2022-04-25 05:21:20|1076.8|1075.8|1076.8|1075.8|1076.9|1075.8|1076.5|1075.4|1389
1650864090000|2022-04-25 05:21:30|1076.9|1075.4|1076.9|1075.4|1076.9|1075.6|1076.5|1075.4|0
1650864130000|2022-04-25 05:22:10|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|0
1650864170000|2022-04-25 05:22:50|1076.5|1075.5|1076.8|1075.8|1076.8|1075.8|1076.2|1075.5|0
1650864240000|2022-04-25 05:24:00|1076.4||1076.4||1076.4||1076.4||0
1650864260000|2022-04-25 05:24:20|1076.8||1076.8||1076.8||1076.8||0
1650864290000|2022-04-25 05:24:50|1076.4||1076.4||1076.4||1076.4||0
1650864330000|2022-04-25 05:25:30|1076.8||1076.8||1076.8||1076.8||1
1650864370000|2022-04-25 05:26:10|1076.4||1076.4||1076.4||1076.4||0
1650864440000|2022-04-25 05:27:20|1076.8||1076.8||1076.8||1076.8||1
1650864500000|2022-04-25 05:28:20|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1650864510000|2022-04-25 05:28:30|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1
1650864600000|2022-04-25 05:30:00|1077|1076|1077|1076|1077|1076.1|1076.7|1076|0
1650864610000|2022-04-25 05:30:10|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1076|0
1650864620000|2022-04-25 05:30:20|1076.7|1076.1|1076.7|1076.1|1077|1076.1|1076.7|1076|1391
1650864630000|2022-04-25 05:30:30|1076.6|1076|1077|1076|1077|1076|1076.6|1076|1
1650864640000|2022-04-25 05:30:40|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1076|0
1650864660000|2022-04-25 05:31:00|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1076|0
1650864680000|2022-04-25 05:31:20|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1650864690000|2022-04-25 05:31:30|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|0
1650864700000|2022-04-25 05:31:40|||||||||1
1650864720000|2022-04-25 05:32:00|1077|1076|1077|1076|1077|1076|1077|1076|0
1650864810000|2022-04-25 05:33:30|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1076|0
1650864820000|2022-04-25 05:33:40|1076.7|1076.1|1077|1076|1077|1076.1|1076.7|1076|0
1650864830000|2022-04-25 05:33:50|||||||||1
1650864840000|2022-04-25 05:34:00|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1
1650864870000|2022-04-25 05:34:30|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1650864900000|2022-04-25 05:35:00|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1650864910000|2022-04-25 05:35:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1
1650865000000|2022-04-25 05:36:40|||||||||1
1650865030000|2022-04-25 05:37:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1650865050000|2022-04-25 05:37:30|1077.5||1077.5||1077.5||1077.5||1
1650865070000|2022-04-25 05:37:50|1077.2|1076.6|1077.2|1076.6|1077.5|1076.6|1077.2|1076.5|0
1650865080000|2022-04-25 05:38:00|1077.5|1076.5|1077.5|1076.5|1077.5|1076.6|1077.2|1076.5|1
1650865100000|2022-04-25 05:38:20|1076.3|1075.3|1075.9|1075.3|1076.6|1075.5|1075.9|1075.1|2
1650865120000|2022-04-25 05:38:40|1076.1|1074.6|1076|1075|1076.1|1075|1075.4|1074.6|2
1650865130000|2022-04-25 05:38:50|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1650865140000|2022-04-25 05:39:00|1075.4||1075.4||1075.4||1075.4||0
1650865170000|2022-04-25 05:39:30|1075.8|1074.1|1074.7|1074.1|1075.8|1074.1|1074.7|1074.1|27
1650865180000|2022-04-25 05:39:40|||||||||1
1650865210000|2022-04-25 05:40:10|1074.5|1073.5|1073.8|1072.8|1074.5|1073.6|1073.8|1072.8|8
1650865220000|2022-04-25 05:40:20|||||||||2
1650865230000|2022-04-25 05:40:30|1073.1|1072.5|1072.9|1072.3|1073.5|1072.6|1072.9|1072.3|18
1650865250000|2022-04-25 05:40:50|1072.8|1072.2|1072.6|1071.1|1072.8|1072.2|1072.6|1071.1|1
1650865260000|2022-04-25 05:41:00|1072.5|1071.5|1072.5|1071.5|1072.9|1072.1|1072.5|1071.1|3
1650865270000|2022-04-25 05:41:10|1072.1|1071.3|1071.9|1071.3|1072.1|1071.5|1071.9|1071.3|4
1650865300000|2022-04-25 05:41:40|1071.8|1071.2|1071.7|1071.1|1071.8|1071.2|1071.7|1071.1|8
1650865310000|2022-04-25 05:41:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1650865320000|2022-04-25 05:42:00|1071.7|1071.1|1072|1071|1072|1071.1|1071.7|1071|2
1650865350000|2022-04-25 05:42:30|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1
1650865380000|2022-04-25 05:43:00|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1650865390000|2022-04-25 05:43:10|1072.2|1071.6|1072.3|1071.3|1072.3|1071.6|1072.2|1071.3|0
1650865400000|2022-04-25 05:43:20|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1650865440000|2022-04-25 05:44:00|1072|1071|1072|1071|1072|1071|1072|1071|0
1650865480000|2022-04-25 05:44:40|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1650865490000|2022-04-25 05:44:50|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|2
1650865540000|2022-04-25 05:45:40|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1650865610000|2022-04-25 05:46:50|1071.9||1071.9||1071.9||1071.9||0
1650865630000|2022-04-25 05:47:10|1072|1071|1072|1071|1072|1071|1072|1071|0
1650865640000|2022-04-25 05:47:20|1071.7|1071.1|1072.4|1070.9|1072.4|1071.1|1071.7|1070.9|1
1650865650000|2022-04-25 05:47:30|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1650865690000|2022-04-25 05:48:10|1071.9|1071.5|1072.5|1071.5|1072.5|1071.5|1071.9|1071.5|4
1650865700000|2022-04-25 05:48:20|1072.6|1071.1|1072.5|1071.5|1072.6|1071.5|1072.5|1071.1|0
1650865720000|2022-04-25 05:48:40|1072.6|1071.1|1072.6|1071.1|1072.6|1071.5|1072.5|1071.1|0
1650865730000|2022-04-25 05:48:50|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1650865760000|2022-04-25 05:49:20|1072.6|1071.1|1072.3|1071.3|1072.6|1071.3|1072.3|1071.1|0
1650865770000|2022-04-25 05:49:30|1071.9||1071.9||1071.9||1071.9||0
1650865780000|2022-04-25 05:49:40|1072.5|1071.5|1072.5|1071.5|1072.9|1071.5|1072.5|1071.4|2
1650865790000|2022-04-25 05:49:50|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1650865800000|2022-04-25 05:50:00|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|4
1650865820000|2022-04-25 05:50:20|1072.8|1071.8|1072.6|1071.1|1072.8|1072|1072.4|1071.1|1
1650865830000|2022-04-25 05:50:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1650865840000|2022-04-25 05:50:40|1072||1072||1072||1072||0
1650865860000|2022-04-25 05:51:00|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1650865880000|2022-04-25 05:51:20|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1650865910000|2022-04-25 05:51:50|||||||||1
1650865930000|2022-04-25 05:52:10|||||||||1
1650865940000|2022-04-25 05:52:20|1071.9||1071.9||1071.9||1071.9||0
1650865960000|2022-04-25 05:52:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1
1650865980000|2022-04-25 05:53:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1
1650865990000|2022-04-25 05:53:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1650866000000|2022-04-25 05:53:20|||||||||4
1650866040000|2022-04-25 05:54:00|||||||||3
1650866100000|2022-04-25 05:55:00|1071.4|1070.8|1070.4|1069.8|1071.4|1070.8|1070.3|1069.6|12
1650866120000|2022-04-25 05:55:20|1070.3|1069.7|1069.8|1069.2|1070.3|1069.7|1069.8|1069.2|14
1650866130000|2022-04-25 05:55:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1650866140000|2022-04-25 05:55:40|1069.4|1068.8|1069.8|1068.8|1070|1069|1069.4|1068.8|6
1650866150000|2022-04-25 05:55:50|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|2
1650866190000|2022-04-25 05:56:30|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1650866220000|2022-04-25 05:57:00|||||||||1
1650866260000|2022-04-25 05:57:40|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1650866270000|2022-04-25 05:57:50|1069.8|1068.8|1069.4|1068.8|1069.8|1068.8|1069.4|1068.8|0
1650866290000|2022-04-25 05:58:10|1070.4|1068.9|1069.9|1068.4|1070.4|1068.9|1069.9|1068.4|10
1650866330000|2022-04-25 05:58:50|1070|1068.5|1070.1|1068.6|1070.3|1069.3|1070|1068.5|1
1650866340000|2022-04-25 05:59:00|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1
1650866370000|2022-04-25 05:59:30|1070.1|1068.6|1069.9|1068.4|1070.1|1068.8|1069.8|1068.4|0
1650866400000|2022-04-25 06:00:00|1069.5|1068.5|1070|1069|1070.1|1069|1069.5|1068.4|0
1650866430000|2022-04-25 06:00:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1650866450000|2022-04-25 06:00:50|||||||||1
1650866470000|2022-04-25 06:01:10|1070.3|1069.5|1071|1070|1071|1070|1070.3|1069.5|3
1650866490000|2022-04-25 06:01:30|1071.1|1070.5|1070.5|1069.5|1071.1|1070.5|1070.5|1069.4|3
1650866520000|2022-04-25 06:02:00|1070.2|1069.6|1069.9|1069.3|1070.3|1069.6|1069.9|1069.3|0
1650866530000|2022-04-25 06:02:10|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1
1650866550000|2022-04-25 06:02:30|1069.9|1069.3|1070.6|1069.1|1070.6|1069.3|1069.9|1069.1|0
1650866560000|2022-04-25 06:02:40|1070.3|1069.3|1070.1|1068.6|1070.3|1069.3|1069.8|1068.6|0
1650866580000|2022-04-25 06:03:00|1069.8|1068.8|1069.4|1068.8|1070.1|1068.8|1069.4|1068.6|0
1650866610000|2022-04-25 06:03:30|1070.1|1068.6|1069.8|1068.8|1070.1|1068.8|1069.8|1068.6|1
1650866620000|2022-04-25 06:03:40|1069.7|1069.1|1069.8|1068.8|1069.8|1069.1|1069.7|1068.8|0
1650866640000|2022-04-25 06:04:00|1069.4||1069.4||1069.4||1069.4||0
1650866650000|2022-04-25 06:04:10|1069.3|1068.7|1069.3|1068.3|1069.3|1068.7|1069.3|1068.3|1
1650866660000|2022-04-25 06:04:20|1068.9||1068.9||1068.9||1068.9||0
1650866670000|2022-04-25 06:04:30|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.8|1068.2|1
1650866680000|2022-04-25 06:04:40|1069|1068.4|1069.6|1068.1|1069.6|1068.4|1069|1068.1|1
1650866700000|2022-04-25 06:05:00|1069.5|1068.5|1069.9|1068.4|1069.9|1068.5|1069.5|1068.4|0
1650866740000|2022-04-25 06:05:40|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1650866760000|2022-04-25 06:06:00|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1650866800000|2022-04-25 06:06:40|1070.4|1068.9|1070.4|1068.9|1070.4|1069.1|1069.7|1068.9|0
1650866810000|2022-04-25 06:06:50|1070.3|1069.3|1069.9|1069.3|1070.3|1069.3|1069.9|1069.3|3176
1650866820000|2022-04-25 06:07:00|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1
1650866850000|2022-04-25 06:07:30|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1650866880000|2022-04-25 06:08:00|1069.9|1068.4|1070.4|1068.9|1070.4|1069.1|1069.7|1068.4|13
1650866900000|2022-04-25 06:08:20|1070.3|1069.3|1070.5|1069.5|1070.5|1069.6|1070.2|1069.3|0
1650866920000|2022-04-25 06:08:40|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1650866930000|2022-04-25 06:08:50|1070.4|1069.8|1070.4|1069.8|1070.8|1069.8|1070.4|1069.8|0
1650866940000|2022-04-25 06:09:00|1070.6|1070|1070.4|1069.8|1070.6|1070|1070.4|1069.8|1
1650866950000|2022-04-25 06:09:10|1070.8|1069.6|1070.8|1069.8|1071.1|1069.8|1070.8|1069.6|0
1650866970000|2022-04-25 06:09:30|1070.3|1069.7|1070.3|1069.3|1070.4|1069.8|1070.3|1069.3|2
1650866980000|2022-04-25 06:09:40|1069.9||1069.9||1069.9||1069.9||0
1650866990000|2022-04-25 06:09:50|1070.3||1069.9||1070.3||1069.9||1
1650867000000|2022-04-25 06:10:00|1070.3||1070.3||1070.3||1070.3||0
1650867020000|2022-04-25 06:10:20|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1650867050000|2022-04-25 06:10:50|1070.2|1069.6|1070.9|1069.4|1070.9|1069.6|1070.2|1069.4|1
1650867090000|2022-04-25 06:11:30|1070.5|1069.5|1070.2|1069.6|1070.5|1069.6|1070.2|1069.5|0
1650867110000|2022-04-25 06:11:50|1070.3|1069.7|1070.8|1069.8|1070.8|1069.8|1070.3|1069.7|1
1650867120000|2022-04-25 06:12:00|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1650867130000|2022-04-25 06:12:10|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650867160000|2022-04-25 06:12:40|1070.8|1070.2|1070.7|1070.1|1070.8|1070.2|1070.7|1070.1|0
1650867170000|2022-04-25 06:12:50|1070.8|1070.2|1070.7|1070.1|1070.8|1070.2|1070.7|1070.1|0
1650867180000|2022-04-25 06:13:00|1070.8|1069.8|1070.7|1070.1|1070.8|1070.1|1070.7|1069.8|0
1650867190000|2022-04-25 06:13:10|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|2
1650867200000|2022-04-25 06:13:20|1070.4||1070.4||1070.4||1070.4||0
1650867220000|2022-04-25 06:13:40|1070.6|1070|1070.7|1070.1|1070.7|1070.1|1070.6|1070|1
1650867300000|2022-04-25 06:15:00|1070.9|1070.3|1071|1070.4|1071|1070.4|1070.9|1070.3|1
1650867340000|2022-04-25 06:15:40|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650867350000|2022-04-25 06:15:50|1071|1070.4|1071.5|1070.5|1071.7|1070.5|1071|1070.2|1
1650867360000|2022-04-25 06:16:00|1071.7|1070.2|1071.7|1070.2|1071.7|1070.5|1071.5|1070.2|4827
1650867370000|2022-04-25 06:16:10|1071.5|1070.5|1071.7|1070.2|1071.8|1070.5|1071.5|1070.2|4827
1650867380000|2022-04-25 06:16:20|1071.5|1070.5|1071.7|1070.2|1071.7|1070.5|1071.5|1070.2|0
1650867390000|2022-04-25 06:16:30|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1650867400000|2022-04-25 06:16:40|1071.7|1070.2|1071.3|1070.3|1071.7|1070.3|1071.3|1070.2|0
1650867420000|2022-04-25 06:17:00|1070.9||1071.3||1071.3||1070.9||1
1650867460000|2022-04-25 06:17:40|1070.9|1070.1|1070.9|1070.3|1071.1|1070.3|1070.9|1070.1|1610
1650867480000|2022-04-25 06:18:00|1071.1|1070.5|1071.5|1070.5|1071.5|1070.5|1071.1|1070.5|1
1650867500000|2022-04-25 06:18:20|1071.4|1070.8|1071.5|1070.5|1071.5|1070.8|1071.4|1070.5|0
1650867520000|2022-04-25 06:18:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1650867540000|2022-04-25 06:19:00|1071.5|1070.5|1071.3|1070.3|1071.5|1070.6|1071.2|1070.3|1
1650867570000|2022-04-25 06:19:30|1071|1070|1071|1070|1071|1070|1071|1070|1
1650867580000|2022-04-25 06:19:40|1070.9|1070.3|1071|1070|1071|1070.3|1070.9|1070|1
1650867590000|2022-04-25 06:19:50|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650867680000|2022-04-25 06:21:20|1071|1070|1070.7|1070.1|1071|1070.3|1070.6|1070|1
1650867690000|2022-04-25 06:21:30|1070.9|1070.3|1071|1070|1071.6|1070.4|1070.9|1070|2
1650867700000|2022-04-25 06:21:40|1071.3|1070.3|1071|1070|1071.3|1070.3|1071|1070|2
1650867730000|2022-04-25 06:22:10|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1650867760000|2022-04-25 06:22:40|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1650867780000|2022-04-25 06:23:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650867800000|2022-04-25 06:23:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1
1650867810000|2022-04-25 06:23:30|1070.3|1069.7|1071|1070|1071.1|1070|1070.3|1069.6|1
1650867820000|2022-04-25 06:23:40|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1650867830000|2022-04-25 06:23:50|1071.3|1070.3|1071|1070|1071.3|1070.3|1071|1069.6|6
1650867840000|2022-04-25 06:24:00|1071.1|1069.6|1071|1070|1071.1|1070.3|1070.9|1069.6|0
1650867860000|2022-04-25 06:24:20|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1650867870000|2022-04-25 06:24:30|1071|1070|1071.4|1069.9|1071.4|1070.3|1071|1069.6|1
1650867880000|2022-04-25 06:24:40|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1650867890000|2022-04-25 06:24:50|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1650868020000|2022-04-25 06:27:00|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1650868030000|2022-04-25 06:27:10|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1650868040000|2022-04-25 06:27:20|1071.6|1070.1|1071.4|1069.9|1071.6|1070.3|1071.3|1069.9|0
1650868080000|2022-04-25 06:28:00|1071.6|1070.1|1071.3|1070.3|1071.6|1070.3|1071.3|1069.9|0
1650868090000|2022-04-25 06:28:10|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1650868130000|2022-04-25 06:28:50|1071|1070|1071|1070|1071|1070|1071|1070|0
1650868140000|2022-04-25 06:29:00|1071.4|1069.9|1071|1070|1071.4|1070|1071|1069.9|0
1650868150000|2022-04-25 06:29:10|1071.3|1070.3|1071.4|1069.9|1071.4|1070.3|1071.3|1069.9|0
1650868160000|2022-04-25 06:29:20|1071|1070|1071|1070|1071|1070|1071|1070|0
1650868170000|2022-04-25 06:29:30|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1650868190000|2022-04-25 06:29:50|1071.4|1069.9|1071|1070|1071.4|1070.3|1071|1069.9|0
1650868200000|2022-04-25 06:30:00|1071.1|1069.6|1070.7|1070.1|1071.1|1070.1|1070.7|1069.6|0
1650868260000|2022-04-25 06:31:00|1070.6|1070|1070.5|1069.5|1070.6|1070|1070.4|1069.5|7
1650868270000|2022-04-25 06:31:10|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|2
1650868370000|2022-04-25 06:32:50|1070|1069|1070|1069|1070|1069|1070|1069|0
1650868410000|2022-04-25 06:33:30|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1650868440000|2022-04-25 06:34:00|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1
1650868460000|2022-04-25 06:34:20|1069.4|1068.8|1069|1068.4|1069.5|1068.8|1069|1068.4|19
1650868480000|2022-04-25 06:34:40|||||||||2
1650868500000|2022-04-25 06:35:00|||||||||1
1650868510000|2022-04-25 06:35:10|||||||||1
1650868530000|2022-04-25 06:35:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1650868540000|2022-04-25 06:35:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|1
1650868550000|2022-04-25 06:35:50|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1
1650868560000|2022-04-25 06:36:00||1068.9||1068.9||1068.9||1068.9|0
1650868590000|2022-04-25 06:36:30|1070|1069|1070|1069|1070|1069|1070|1069|2
1650868600000|2022-04-25 06:36:40|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1650868610000|2022-04-25 06:36:50|1070|1069|1070|1069|1070|1069|1070|1069|0
1650868620000|2022-04-25 06:37:00|1070.2|1069.4|1070|1069|1070.2|1069.4|1070|1068.7|0
1650868630000|2022-04-25 06:37:10||1069.4||1069.4||1069.4||1069.4|0
1650868650000|2022-04-25 06:37:30|1070.2|1069.2|1069.5|1068.5|1070.2|1069.4|1069.5|1068.5|1639
1650868670000|2022-04-25 06:37:50|1069.2|1068.6|1069.5|1068.5|1069.5|1068.6|1069.2|1068.3|0
1650868720000|2022-04-25 06:38:40|1069.3|1068.7|1069.3|1068.3|1069.3|1068.7|1069.3|1068.3|2
1650868730000|2022-04-25 06:38:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1650868740000|2022-04-25 06:39:00|1069.5|1068.5|1069.8|1068.8|1069.8|1068.8|1069.5|1068.5|2
1650868760000|2022-04-25 06:39:20|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1643
1650868800000|2022-04-25 06:40:00|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1650868810000|2022-04-25 06:40:10|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1
1650868820000|2022-04-25 06:40:20|1069.7|1068.2|1069.5|1068.9|1069.7|1068.9|1069.5|1068.2|0
1650868840000|2022-04-25 06:40:40||1068.5||1068.5||1068.5||1068.5|0
1650868850000|2022-04-25 06:40:50|1069.7|1068.2|1069.5|1068.5|1069.7|1068.5|1069.5|1068.2|0
1650868890000|2022-04-25 06:41:30|1069.7|1068.2|1069.3|1068.3|1069.7|1068.5|1069.3|1068.2|0
1650868990000|2022-04-25 06:43:10|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1650869040000|2022-04-25 06:44:00|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1650869050000|2022-04-25 06:44:10||1068.3||1068.3||1068.3||1068.3|1
1650869060000|2022-04-25 06:44:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1650869160000|2022-04-25 06:46:00|1068.8|1068.2|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|1
1650869180000|2022-04-25 06:46:20|1068.8|1067.8|1068.8|1067.8|1068.8|1068.1|1068.7|1067.8|1
1650869210000|2022-04-25 06:46:50|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.4|1067.8|0
1650869220000|2022-04-25 06:47:00|1068.4|1067.8|1068.5|1067.9|1068.5|1067.9|1068.4|1067.8|0
1650869240000|2022-04-25 06:47:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1650869250000|2022-04-25 06:47:30|1068.7|1068.1|1068.8|1067.8|1068.8|1068.1|1068.7|1067.8|3
1650869260000|2022-04-25 06:47:40|1068.5|1067.9|1068.3|1067.7|1068.5|1067.9|1068.3|1067.7|0
1650869270000|2022-04-25 06:47:50|||||||||2
1650869290000|2022-04-25 06:48:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|1
1650869300000|2022-04-25 06:48:20|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|1
1650869320000|2022-04-25 06:48:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|2
1650869340000|2022-04-25 06:49:00|||||||||6
1650869350000|2022-04-25 06:49:10|||||||||3
1650869360000|2022-04-25 06:49:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1
1650869370000|2022-04-25 06:49:30|1068.6|1067.5|1068.8|1068.2|1068.8|1068.2|1068.6|1067.5|4
1650869400000|2022-04-25 06:50:00|||||||||4
1650869410000|2022-04-25 06:50:10|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1
1650869420000|2022-04-25 06:50:20|1069|1068.4|1069|1068|1069|1068.4|1069|1068|2
1650869430000|2022-04-25 06:50:30|1068.4|1067.8|1069.2|1067.7|1069.2|1067.8|1068.4|1067.4|0
1650869440000|2022-04-25 06:50:40|1069.1|1067.6|1068.8|1067.8|1069.1|1067.8|1068.8|1067.6|0
1650869450000|2022-04-25 06:50:50|1068.4|1067.6|1068.4|1067.8|1068.6|1067.8|1068.4|1067.6|1701
1650869460000|2022-04-25 06:51:00|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.4|1067.8|0
1650869470000|2022-04-25 06:51:10|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1650869500000|2022-04-25 06:51:40|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1650869510000|2022-04-25 06:51:50|1068.3|1067.3|1068.6|1067.1|1068.6|1067.3|1068.3|1067.1|2
1650869520000|2022-04-25 06:52:00|1068.5|1067.5|1067.7|1067.1|1068.6|1067.5|1067.7|1067.1|19
1650869530000|2022-04-25 06:52:10|1067.8|1066.8|1068|1067|1068|1067.1|1067.7|1066.8|3
1650869540000|2022-04-25 06:52:20|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1650869550000|2022-04-25 06:52:30|1067.8|1066.8|1067.7|1067.1|1068.1|1067.1|1067.7|1066.6|2
1650869560000|2022-04-25 06:52:40|1068|1067|1068|1067|1068|1067|1068|1067|0
1650869580000|2022-04-25 06:53:00|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|2
1650869590000|2022-04-25 06:53:10|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|0
1650869600000|2022-04-25 06:53:20|1067.8|1066.8|1067.7|1067.1|1067.8|1067.1|1067.7|1066.8|1
1650869630000|2022-04-25 06:53:50|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1
1650869640000|2022-04-25 06:54:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1650869660000|2022-04-25 06:54:20|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1
1650869670000|2022-04-25 06:54:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1650869690000|2022-04-25 06:54:50|1068.5|1067.5|1068.2|1067.6|1068.5|1067.6|1068.2|1067.5|0
1650869700000|2022-04-25 06:55:00|1068.5|1067.5|1068.5|1067.9|1068.5|1067.9|1068.5|1067.5|0
1650869720000|2022-04-25 06:55:20|1068.3|1067.7|1068.4|1066.9|1068.4|1067.7|1068.3|1066.9|2
1650869770000|2022-04-25 06:56:10|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|0
1650869800000|2022-04-25 06:56:40|1068.7|1067.2|1068.5|1067.5|1068.7|1067.5|1068.5|1067.2|3
1650869810000|2022-04-25 06:56:50|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650869820000|2022-04-25 06:57:00|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1650869900000|2022-04-25 06:58:20|1069.2|1067.7|1069|1068|1069.2|1068|1069|1067.7|1
1650869910000|2022-04-25 06:58:30|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|2
1650869940000|2022-04-25 06:59:00|1068.9|1067.4|1068.5|1067.5|1068.9|1067.5|1068.5|1067.4|2
1650869950000|2022-04-25 06:59:10|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1650869980000|2022-04-25 06:59:40|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|2
1650870000000|2022-04-25 07:00:00|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1650870010000|2022-04-25 07:00:10|1068.7|1068.1|1068.8|1067.8|1069|1068.1|1068.7|1067.8|4
1650870020000|2022-04-25 07:00:20|1069.2|1067.7|1068.8|1067.8|1069.2|1067.8|1068.8|1067.7|1
1650870040000|2022-04-25 07:00:40|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1650870050000|2022-04-25 07:00:50|1069|1068|1069|1068|1069|1068|1069|1068|0
1650870060000|2022-04-25 07:01:00||1068.4||1068.4||1068.4||1068.4|0
1650870080000|2022-04-25 07:01:20|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|0
1650870090000|2022-04-25 07:01:30|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1
1650870100000|2022-04-25 07:01:40|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1
1650870120000|2022-04-25 07:02:00|1069.4|1067.9|1069.5|1068.9|1069.7|1068.9|1069.4|1067.9|1
1650870130000|2022-04-25 07:02:10|||||||||2
1650870140000|2022-04-25 07:02:20|1069.3|1068.7|1069.5|1068.9|1070.2|1068.9|1069.2|1067.9|2
1650870160000|2022-04-25 07:02:40|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1650870170000|2022-04-25 07:02:50|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|2
1650870180000|2022-04-25 07:03:00|1069.6|1069|1069.4|1067.9|1069.6|1069|1069.4|1067.9|5
1650870190000|2022-04-25 07:03:10|1069|1068|1068.8|1067.8|1069.2|1068|1068.8|1067.7|0
1650870210000|2022-04-25 07:03:30|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650870230000|2022-04-25 07:03:50|1068.8|1067.3|1068.3|1067.3|1068.8|1067.3|1068.3|1067.2|1
1650870240000|2022-04-25 07:04:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|3
1650870250000|2022-04-25 07:04:10|1069.7|1068.2|1069|1068.4|1069.7|1068.4|1069|1067.6|1
1650870260000|2022-04-25 07:04:20|1069.1|1067.6|1069.2|1067.7|1069.3|1067.8|1068.8|1067.5|3595
1650870300000|2022-04-25 07:05:00|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1650870320000|2022-04-25 07:05:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|1
1650870330000|2022-04-25 07:05:30|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1
1650870340000|2022-04-25 07:05:40|1069|1068|1069|1068|1069|1068|1069|1068|0
1650870380000|2022-04-25 07:06:20|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|6
1650870450000|2022-04-25 07:07:30|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|5
1650870470000|2022-04-25 07:07:50|1069.8|1069.2|1070.6|1070|1070.6|1070|1069.8|1069.2|8
1650870480000|2022-04-25 07:08:00|1071.2|1069.7|1070.8|1069.8|1071.2|1069.8|1070.8|1069.7|5
1650870490000|2022-04-25 07:08:10|1070.3|1069.3|1070.3|1069.3|1070.4|1069.3|1070.3|1068.9|6
1650870510000|2022-04-25 07:08:30|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1650870520000|2022-04-25 07:08:40|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1650870540000|2022-04-25 07:09:00|1070.4|1068.9|1070|1069|1070.4|1069|1070|1068.9|0
1650870550000|2022-04-25 07:09:10|1069.8|1068.8|1069.8|1068.8|1070.2|1068.8|1069.8|1068.7|0
1650870560000|2022-04-25 07:09:20|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1650870570000|2022-04-25 07:09:30|1070.4||1070.4||1070.4||1070.4||1
1650870610000|2022-04-25 07:10:10|1069.4|1067.9|1069|1068|1069.4|1068|1069|1067.9|3
1650870630000|2022-04-25 07:10:30|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1650870640000|2022-04-25 07:10:40|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|0
1650870650000|2022-04-25 07:10:50|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|3
1650870660000|2022-04-25 07:11:00|1070.7|1069.2|1070.9|1069.4|1070.9|1069.5|1070.5|1069.2|0
1650870680000|2022-04-25 07:11:20|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1650870690000|2022-04-25 07:11:30|||||||||1
1650870710000|2022-04-25 07:11:50|||||||||1
1650870720000|2022-04-25 07:12:00|1071|1070|1071|1070|1071|1070|1071|1070|1
1650870740000|2022-04-25 07:12:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1650870750000|2022-04-25 07:12:30|1071|1070|1071|1070|1071|1070|1071|1070|0
1650870780000|2022-04-25 07:13:00|1071.2|1070.4|1071.2|1070.6|1071.2|1070.6|1071.2|1070.4|2
1650870790000|2022-04-25 07:13:10|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1650870810000|2022-04-25 07:13:30|1071.2|1070.6|1071.1|1070.5|1071.2|1070.6|1071.1|1070.5|1
1650870820000|2022-04-25 07:13:40|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1
1650870830000|2022-04-25 07:13:50|1071.5|1070.5|1071.8|1070.8|1071.8|1070.9|1071.5|1070.5|4
1650870850000|2022-04-25 07:14:10|||||||||1
1650870870000|2022-04-25 07:14:30|1071.5|1070.9|1070.8|1069.8|1071.5|1070.9|1070.5|1069.2|1879
1650870880000|2022-04-25 07:14:40|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|4
1650870890000|2022-04-25 07:14:50|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650870910000|2022-04-25 07:15:10|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.3|1068.8|3
1650870920000|2022-04-25 07:15:20|1070.3|1068.8|1070.4|1068.9|1070.4|1068.9|1070.3|1068.8|0
1650870930000|2022-04-25 07:15:30|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1650870940000|2022-04-25 07:15:40|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1
1650870990000|2022-04-25 07:16:30|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1650871020000|2022-04-25 07:17:00|1070.6|1070|1070.7|1070.1|1070.7|1070.1|1070.6|1070|1
1650871040000|2022-04-25 07:17:20|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|11
1650871050000|2022-04-25 07:17:30|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1650871060000|2022-04-25 07:17:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1
1650871080000|2022-04-25 07:18:00|1071.5|1070.5|1071.8|1070.8|1071.8|1070.8|1071.5|1070.5|5
1650871100000|2022-04-25 07:18:20|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1650871120000|2022-04-25 07:18:40|1071.9|1070.9|1071.7|1071.1|1071.9|1071.1|1071.7|1070.9|1906
1650871130000|2022-04-25 07:18:50|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|57
1650871170000|2022-04-25 07:19:30|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|1
1650871200000|2022-04-25 07:20:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1
1650871210000|2022-04-25 07:20:10|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1
1650871220000|2022-04-25 07:20:20|1071.8|1070.8|1071.3|1070.3|1071.8|1070.8|1071|1070|5
1650871230000|2022-04-25 07:20:30|1071.7|1070.2|1071.6|1070.1|1071.7|1070.2|1071.6|1070.1|0
1650871250000|2022-04-25 07:20:50|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1650871260000|2022-04-25 07:21:00|1071.6|1070.1|1072|1071|1072|1071|1071.6|1070.1|10
1650871290000|2022-04-25 07:21:30|1071.6|1069.7|1071.7|1070.2|1071.7|1070.5|1071|1069.7|8
1650871320000|2022-04-25 07:22:00|1070.8|1070.1|1070.7|1070.1|1070.8|1070.1|1070.7|1070.1|1
1650871340000|2022-04-25 07:22:20|||||||||2
1650871380000|2022-04-25 07:23:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650871390000|2022-04-25 07:23:10|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1650871490000|2022-04-25 07:24:50|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1
1650871530000|2022-04-25 07:25:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1650871540000|2022-04-25 07:25:40||1069.5||1069.5||1069.5||1069.5|0
1650871560000|2022-04-25 07:26:00|1070.4|1069.8|1070.5|1069.5|1070.5|1069.9|1070.4|1069.5|0
1650871570000|2022-04-25 07:26:10|1070.4|1069.9|1070.5|1069.5|1070.5|1069.9|1070.4|1069.5|0
1650871580000|2022-04-25 07:26:20|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1650871600000|2022-04-25 07:26:40|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1650871620000|2022-04-25 07:27:00||1069.9||1069.9||1069.9||1069.9|0
1650871630000|2022-04-25 07:27:10|1070.4|1069.8|1070.5|1069.5|1070.5|1069.8|1070.4|1069.5|0
1650871680000|2022-04-25 07:28:00||1069.9||1069.9||1069.9||1069.9|0
1650871700000|2022-04-25 07:28:20|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|0
1650871710000|2022-04-25 07:28:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1650871720000|2022-04-25 07:28:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1650871730000|2022-04-25 07:28:50|1069.8|1069.2|1069.7|1069.1|1070|1069.4|1069.7|1069|1
1650871740000|2022-04-25 07:29:00|1070|1069|1070|1069|1070|1069|1070|1069|1
1650871750000|2022-04-25 07:29:10|1070.5|1069.4|1070.5|1069.9|1070.5|1069.9|1070.5|1069.4|1
1650871770000|2022-04-25 07:29:30|1070.7|1069.5|1070.7|1069.2|1070.7|1069.5|1070.7|1069.2|0
1650871800000|2022-04-25 07:30:00|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|2
1650871820000|2022-04-25 07:30:20|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1650871830000|2022-04-25 07:30:30|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1650871840000|2022-04-25 07:30:40|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1
1650871850000|2022-04-25 07:30:50|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1650871870000|2022-04-25 07:31:10|1069.9|1068.4|1070|1069|1070|1069|1069.9|1068.4|2
1650871920000|2022-04-25 07:32:00|1069.8|1068.8|1069.2|1068.6|1069.9|1068.8|1069.2|1068.4|5
1650871970000|2022-04-25 07:32:50|1068.6|1068|1069|1068|1069.3|1068.3|1068.6|1068|8
1650871980000|2022-04-25 07:33:00|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1650871990000|2022-04-25 07:33:10|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1650872010000|2022-04-25 07:33:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1
1650872020000|2022-04-25 07:33:40|1069.3|1068.3|1069.2|1068.6|1069.3|1068.6|1069.2|1068.3|0
1650872040000|2022-04-25 07:34:00|1069.5|1068.5|1069.5|1068.9|1069.5|1068.9|1069.5|1068.5|1
1650872050000|2022-04-25 07:34:10|1069.3|1068.7|1069.3|1068.3|1069.3|1068.7|1069.3|1068.3|1
1650872060000|2022-04-25 07:34:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.1|1068.5|1
1650872160000|2022-04-25 07:36:00|1069.3|1068.7|1069.5|1068.9|1069.5|1068.9|1069.3|1068.7|0
1650872180000|2022-04-25 07:36:20|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|2
1650872200000|2022-04-25 07:36:40|1069.2|1068.6|1069.3|1068.3|1069.7|1068.6|1069.2|1068.1|60
1650872210000|2022-04-25 07:36:50|||||||||13
1650872230000|2022-04-25 07:37:10|1069|1068|1069|1068|1069|1068|1069|1068|1
1650872280000|2022-04-25 07:38:00|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1
1650872300000|2022-04-25 07:38:20|1068.8|1067.8|1068.4|1067.8|1068.8|1067.9|1068.4|1067.8|0
1650872310000|2022-04-25 07:38:30|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|2
1650872340000|2022-04-25 07:39:00|1069.3|1068.7|1069.1|1067.6|1069.3|1068.7|1069.1|1067.6|18
1650872350000|2022-04-25 07:39:10|1068.5|1067.9|1068.4|1067.8|1068.5|1067.9|1068.4|1067.8|2
1650872370000|2022-04-25 07:39:30|||||||||4
1650872380000|2022-04-25 07:39:40|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1650872390000|2022-04-25 07:39:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|2
1650872400000|2022-04-25 07:40:00|1068.3|1067.7|1068.6|1068|1068.6|1068|1068.3|1067.7|1
1650872420000|2022-04-25 07:40:20|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1
1650872430000|2022-04-25 07:40:30|1069|1068.4|1069.3|1068.3|1069.3|1068.4|1069|1068.3|1
1650872490000|2022-04-25 07:41:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1650872500000|2022-04-25 07:41:40|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1650872520000|2022-04-25 07:42:00|1069.4|1067.9|1069|1068|1069.4|1068|1069|1067.9|1
1650872540000|2022-04-25 07:42:20|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|2
1650872550000|2022-04-25 07:42:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1650872570000|2022-04-25 07:42:50|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1
1650872610000|2022-04-25 07:43:30|1069|1068|1069|1068|1069|1068|1069|1068|1
1650872630000|2022-04-25 07:43:50|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1650872770000|2022-04-25 07:46:10|1068.5|1067.9|1068.1|1067.5|1068.5|1067.9|1068.1|1067.5|3
1650872780000|2022-04-25 07:46:20|1068.5||1068.5||1068.5||1068.5||1
1650872790000|2022-04-25 07:46:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1650872800000|2022-04-25 07:46:40|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1
1650872810000|2022-04-25 07:46:50|1068|1067.4|1068.3|1067.3|1068.3|1067.4|1068|1067.3|0
1650872820000|2022-04-25 07:47:00|1068|1067.4|1068|1067|1068.3|1067.4|1067.7|1067|2
1650872850000|2022-04-25 07:47:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1650872930000|2022-04-25 07:48:50|||||||||2
1650872940000|2022-04-25 07:49:00|||||||||1
1650872950000|2022-04-25 07:49:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|1
1650872960000|2022-04-25 07:49:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1
1650872970000|2022-04-25 07:49:30|1068.3|1067.3|1068.2|1067.6|1068.3|1067.6|1068.2|1067.3|0
1650872980000|2022-04-25 07:49:40|1068.3|1067.3|1068.2|1067.6|1068.3|1067.6|1068.2|1067.3|0
1650873010000|2022-04-25 07:50:10|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1
1650873020000|2022-04-25 07:50:20||1067.5||1067.5||1067.5||1067.5|0
1650873030000|2022-04-25 07:50:30|1068|1067.4|1068|1067|1068|1067.4|1068|1067|0
1650873040000|2022-04-25 07:50:40|1068.8|1068.2|1069.3|1068.3|1069.3|1068.3|1068.8|1068.2|10
1650873080000|2022-04-25 07:51:20|||||||||4
1650873160000|2022-04-25 07:52:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1650873230000|2022-04-25 07:53:50|1068.8|1068|1068.8|1067.8|1068.8|1068|1068.8|1067.8|5
1650873280000|2022-04-25 07:54:40|1069|1068|1069|1068|1069|1068.4|1069|1068|1
1650873290000|2022-04-25 07:54:50||1068.4||1068||1068.4||1068|0
1650873320000|2022-04-25 07:55:20|1069.1|1068.4|1069.1|1068.5|1069.1|1068.5|1069.1|1068|0
1650873330000|2022-04-25 07:55:30|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|4
1650873340000|2022-04-25 07:55:40|||||||||2
1650873400000|2022-04-25 07:56:40|||||||||8
1650873420000|2022-04-25 07:57:00|1069.8|1068.8|1069.7|1069.1|1069.8|1069.1|1069.7|1068.8|4
1650873440000|2022-04-25 07:57:20|1069.8|1068.8|1069.7|1069.1|1069.8|1069.1|1069.7|1068.8|0
1650873450000|2022-04-25 07:57:30|1069.8|1068.8|1069.7|1069.1|1069.8|1069.1|1069.7|1068.8|0
1650873470000|2022-04-25 07:57:50|1069.8|1068.8|1069.7|1069.1|1069.8|1069.1|1069.7|1068.8|1
1650873490000|2022-04-25 07:58:10|1070.2|1069.6|1070.4|1068.9|1070.4|1069.6|1070.2|1068.9|13
1650873530000|2022-04-25 07:58:50|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1650873540000|2022-04-25 07:59:00|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1650873580000|2022-04-25 07:59:40|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|8480
1650873590000|2022-04-25 07:59:50|1071|1070.4|1071.1|1070.5|1071.1|1070.5|1071|1070.4|12
1650873600000|2022-04-25 08:00:00|1071.2|1070.6|1071.5|1070.5|1071.7|1070.9|1071.2|1070.2|4
1650873610000|2022-04-25 08:00:10|1071.7|1070.2|1071.7|1070.2|1071.7|1070.5|1071.5|1070.2|0
1650873620000|2022-04-25 08:00:20|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1650873630000|2022-04-25 08:00:30|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|6
1650873650000|2022-04-25 08:00:50|||||||||1
1650873660000|2022-04-25 08:01:00|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1650873670000|2022-04-25 08:01:10|1071.9|1070.4|1071.8|1070.8|1072.2|1070.8|1071.5|1070.4|0
1650873690000|2022-04-25 08:01:30|1071.5|1070.5|1072.2|1070.7|1072.2|1070.7|1071.5|1070.5|1
1650873710000|2022-04-25 08:01:50|1071.8|1070.8|1072.2|1070.7|1072.2|1070.8|1071.8|1070.7|0
1650873720000|2022-04-25 08:02:00|1071.5|1070.9|1071.9|1070.4|1071.9|1070.9|1071.5|1070.3|2
1650873820000|2022-04-25 08:03:40|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1650873840000|2022-04-25 08:04:00|1071.5|1070.9|1071.9|1070.4|1071.9|1070.9|1071.5|1070.4|0
1650873940000|2022-04-25 08:05:40|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1650873990000|2022-04-25 08:06:30|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1650874010000|2022-04-25 08:06:50|1071.8|1070.8|1071.9|1070.4|1071.9|1070.8|1071.8|1070.4|0
1650874020000|2022-04-25 08:07:00|1071.8|1070.8|1071.9|1070.4|1071.9|1070.8|1071.8|1070.4|0
1650874030000|2022-04-25 08:07:10|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1650874120000|2022-04-25 08:08:40||1070.9||1070.5||1070.9||1070.5|0
1650874160000|2022-04-25 08:09:20|1071.2|1070.6|1071.3|1070.3|1071.3|1070.6|1071.2|1070.3|1
1650874190000|2022-04-25 08:09:50|1071.5|1070.9|1071.7|1071.1|1071.7|1071.1|1071.5|1070.9|2
1650874230000|2022-04-25 08:10:30|1071.8|1071.2|1072|1071|1072|1071.4|1071.8|1071|4
1650874250000|2022-04-25 08:10:50|1071.7|1071.1|1071.8|1070.8|1071.8|1071.1|1071.7|1070.8|0
1650874260000|2022-04-25 08:11:00|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|2
1650874280000|2022-04-25 08:11:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1650874290000|2022-04-25 08:11:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1650874300000|2022-04-25 08:11:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|3
1650874320000|2022-04-25 08:12:00|1072.3|1071.7|1072.8|1071.8|1072.8|1072.1|1072.3|1071.7|3
1650874330000|2022-04-25 08:12:10|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1650874340000|2022-04-25 08:12:20||1071.9||1071.9||1071.9||1071.9|0
1650874390000|2022-04-25 08:13:10|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|0
1650874430000|2022-04-25 08:13:50|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|4
1650874440000|2022-04-25 08:14:00|1073|1072.4|1073|1072|1073|1072.4|1073|1072|0
1650874460000|2022-04-25 08:14:20||1072.4||1072.4||1072.4||1072.4|0
1650874480000|2022-04-25 08:14:40|1073.1|1072|1073.1|1072.5|1073.1|1072.5|1073.1|1072|2
1650874490000|2022-04-25 08:14:50|1073.2|1072.6|1073.8|1073.2|1073.8|1073.2|1073.2|1072.6|6
1650874500000|2022-04-25 08:15:00|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|2
1650874520000|2022-04-25 08:15:20|1074.1|1073.5|1073.7|1073.1|1074.1|1073.5|1073.7|1072.8|3
1650874530000|2022-04-25 08:15:30|1074|1073|1074|1073|1074|1073|1074|1073|0
1650874550000|2022-04-25 08:15:50|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|4
1650874560000|2022-04-25 08:16:00|1074.5|1073.5|1073.8|1072.8|1074.5|1073.5|1073.7|1072.8|5
1650874580000|2022-04-25 08:16:20|||||||||1
1650874600000|2022-04-25 08:16:40|1073.7|1073.1|1073.7|1073.1|1073.8|1073.2|1073.7|1073.1|10
1650874620000|2022-04-25 08:17:00|1075|1074|1075.2|1073.7|1075.2|1074|1075|1073.7|2
1650874630000|2022-04-25 08:17:10|1075|1074.4|1074.7|1074.1|1075|1074.4|1074.7|1074.1|2
1650874650000|2022-04-25 08:17:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1
1650874660000|2022-04-25 08:17:40|1075.5|1074.9|1075.5|1074.5|1075.5|1074.9|1075.5|1074.5|22
1650874670000|2022-04-25 08:17:50|1075.3|1074.3|1075|1074.4|1075.3|1074.4|1075|1074.3|2
1650874680000|2022-04-25 08:18:00|1075.3|1074.3|1075.2|1074.6|1075.3|1074.6|1075.2|1074.3|1
1650874700000|2022-04-25 08:18:20|1075.3|1074.7|1075.5|1074.9|1075.5|1074.9|1075.2|1074.6|1
1650874730000|2022-04-25 08:18:50|||||||||1
1650874740000|2022-04-25 08:19:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1
1650874750000|2022-04-25 08:19:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|2
1650874760000|2022-04-25 08:19:20|1075.6|1075|1075.5|1074.5|1075.6|1075|1075.5|1074.5|3
1650874770000|2022-04-25 08:19:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1
1650874780000|2022-04-25 08:19:40|1075.3|1074.7|1075|1074.4|1075.3|1074.7|1075|1074.4|6
1650874820000|2022-04-25 08:20:20|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|4
1650874830000|2022-04-25 08:20:30|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|9
1650874840000|2022-04-25 08:20:40|||||||||8
1650874850000|2022-04-25 08:20:50|1075.9|1074.4|1075.8|1074.8|1075.9|1074.8|1075.8|1074.4|0
1650874860000|2022-04-25 08:21:00|1076|1075|1076|1075|1076|1075|1076|1075|0
1650874870000|2022-04-25 08:21:10|1076.4|1074.9|1076.3|1075.3|1076.4|1075.3|1076.3|1074.9|0
1650874910000|2022-04-25 08:21:50|1076.5|1075.5|1076.3|1075.3|1076.5|1075.5|1076.3|1075.3|0
1650874920000|2022-04-25 08:22:00|1076.7|1075.2|1076.5|1075.9|1076.9|1075.9|1076.5|1075.2|2336
1650874930000|2022-04-25 08:22:10|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|2337
1650874940000|2022-04-25 08:22:20|1076.7|1075.2|1076.5|1075.5|1076.7|1075.5|1076.5|1075.2|0
1650874970000|2022-04-25 08:22:50||1075.9||1075.9||1075.9||1075.9|0
1650874980000|2022-04-25 08:23:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1
1650875000000|2022-04-25 08:23:20|1076.5|1075.5|1076|1075.4|1076.5|1075.6|1076|1075.4|1
1650875010000|2022-04-25 08:23:30|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1
1650875030000|2022-04-25 08:23:50|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1650875040000|2022-04-25 08:24:00|1075.5|1074|1075.5|1074.9|1075.7|1074.9|1075.3|1074|2340
1650875050000|2022-04-25 08:24:10|1075.8|1074.8|1075.7|1074.2|1075.8|1074.8|1075.7|1074.2|0
1650875070000|2022-04-25 08:24:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|1
1650875100000|2022-04-25 08:25:00|||||||||2
1650875110000|2022-04-25 08:25:10|||||||||1
1650875170000|2022-04-25 08:26:10|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|5
1650875180000|2022-04-25 08:26:20|1075|1074.4|1075.3|1074.3|1075.3|1074.4|1075|1074.3|5
1650875190000|2022-04-25 08:26:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1650875200000|2022-04-25 08:26:40|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1650875210000|2022-04-25 08:26:50|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1
1650875250000|2022-04-25 08:27:30|1075.8|1074.8|1076|1074.5|1076|1074.8|1075.8|1074.5|9440
1650875260000|2022-04-25 08:27:40|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|4720
1650875280000|2022-04-25 08:28:00|||||||||1
1650875290000|2022-04-25 08:28:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1
1650875300000|2022-04-25 08:28:20|1076|1075|1076.3|1075.3|1076.3|1075.3|1076|1075|0
1650875310000|2022-04-25 08:28:30|1076|1075.4|1075.3|1074.3|1076.2|1075.4|1075.2|1074.3|2365
1650875320000|2022-04-25 08:28:40|1075|1074.4|1075.5|1074.9|1075.5|1074.9|1075|1074.4|1
1650875330000|2022-04-25 08:28:50|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1650875360000|2022-04-25 08:29:20|1075.5|1074.9|1075.3|1074.3|1075.7|1074.9|1075.3|1074.2|1
1650875370000|2022-04-25 08:29:30|1075.4|1073.9|1075.3|1074.3|1075.4|1074.4|1075|1073.9|1
1650875380000|2022-04-25 08:29:40|||||||||10
1650875390000|2022-04-25 08:29:50|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|10
1650875400000|2022-04-25 08:30:00|1074.8|1074|1075|1074.4|1075|1074.4|1074.8|1074|3
1650875410000|2022-04-25 08:30:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|3
1650875420000|2022-04-25 08:30:20|||||||||2
1650875430000|2022-04-25 08:30:30|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1650875450000|2022-04-25 08:30:50|1074.7|1074.1|1075|1074|1075|1074.1|1074.7|1074|3
1650875460000|2022-04-25 08:31:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|2
1650875470000|2022-04-25 08:31:10|1075|1074.4|1075.3|1074.3|1075.3|1074.4|1075|1074.3|0
1650875490000|2022-04-25 08:31:30|||||||||25
1650875500000|2022-04-25 08:31:40|||||||||20
1650875510000|2022-04-25 08:31:50|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|15
1650875530000|2022-04-25 08:32:10|||||||||5
1650875550000|2022-04-25 08:32:30|||||||||5
1650875560000|2022-04-25 08:32:40|||||||||5
1650875630000|2022-04-25 08:33:50|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1
1650875650000|2022-04-25 08:34:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1650875670000|2022-04-25 08:34:30|1074.2|1073.6|1074.5|1073.5|1074.5|1073.6|1074.2|1073.5|1
1650875680000|2022-04-25 08:34:40|1074.7|1074.1|1074.5|1073.9|1074.8|1074.1|1074.5|1073.8|2370
1650875690000|2022-04-25 08:34:50|1074.3|1073.7|1074.3|1073.3|1074.3|1073.7|1074|1073.3|1
1650875700000|2022-04-25 08:35:00|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1650875710000|2022-04-25 08:35:10||1073||1073||1073||1073|0
1650875720000|2022-04-25 08:35:20|1073.6|1073.1|1073.7|1073.1|1073.7|1073.1|1073.6|1073.1|1
1650875740000|2022-04-25 08:35:40|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1650875760000|2022-04-25 08:36:00|1073.9|1072.4|1073.5|1072.5|1073.9|1072.5|1073.5|1072.4|1
1650875770000|2022-04-25 08:36:10|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1650875780000|2022-04-25 08:36:20|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1
1650875790000|2022-04-25 08:36:30|1073.6|1073|1074|1073|1074|1073.1|1073.6|1073|0
1650875800000|2022-04-25 08:36:40||1073.4||1073.4||1073.4||1073.4|0
1650875830000|2022-04-25 08:37:10||1073||1073||1073||1073|0
1650875870000|2022-04-25 08:37:50|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1650875880000|2022-04-25 08:38:00|1074.3|1073.3|1074.7|1073.2|1074.9|1073.5|1074.3|1073.2|1
1650875890000|2022-04-25 08:38:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|9
1650875920000|2022-04-25 08:38:40|1074|1073|1074|1073|1074.4|1073|1074|1072.9|2
1650875940000|2022-04-25 08:39:00|1074.4|1072.9|1074|1073|1074.4|1073|1074|1072.9|2386
1650875990000|2022-04-25 08:39:50|||||||||1
1650876050000|2022-04-25 08:40:50|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1650876060000|2022-04-25 08:41:00|1073.5|1072.5|1073.3|1072.3|1073.5|1072.5|1073.3|1072.3|0
1650876200000|2022-04-25 08:43:20|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1650876220000|2022-04-25 08:43:40|1072.7|1072|1073.3|1072.3|1073.3|1072.3|1072.5|1071.8|6
1650876300000|2022-04-25 08:45:00|1072.8|1071.8|1072.3|1071.3|1072.8|1072.1|1072.3|1071.3|1
1650876320000|2022-04-25 08:45:20|1072.8|1071.8|1072.5|1071.5|1072.9|1071.8|1072.5|1071.4|0
1650876340000|2022-04-25 08:45:40|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1650876360000|2022-04-25 08:46:00|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1650876370000|2022-04-25 08:46:10|1072.8|1071.8|1072.8|1071.8|1072.8|1072.1|1072.7|1071.8|0
1650876380000|2022-04-25 08:46:20|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1
1650876390000|2022-04-25 08:46:30|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1650876410000|2022-04-25 08:46:50|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1650876430000|2022-04-25 08:47:10|1073.5|1072.5|1074.1|1073.5|1074.1|1073.5|1073.5|1072.5|1
1650876440000|2022-04-25 08:47:20|1074|1073.4|1074.2|1073.2|1074.5|1073.4|1074|1073|4802
1650876450000|2022-04-25 08:47:30|1074|1073.4|1074.5|1073.9|1074.5|1073.9|1074|1073.4|2399
1650876460000|2022-04-25 08:47:40|1074.8|1073.5|1074.5|1073.5|1074.8|1073.8|1074.5|1073.5|0
1650876480000|2022-04-25 08:48:00|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|0
1650876490000|2022-04-25 08:48:10|1074.8|1074.2|1075.5|1074.9|1075.5|1074.9|1074.8|1074.2|3
1650876500000|2022-04-25 08:48:20|1075.6|1075|1075.2|1074.6|1075.6|1075|1075.2|1074.6|1
1650876510000|2022-04-25 08:48:30|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1650876530000|2022-04-25 08:48:50|1075.2|1074.6|1075.2|1074.6|1075.5|1074.6|1075.2|1074.5|0
1650876540000|2022-04-25 08:49:00|1075.4|1074.4|1076|1075.4|1076|1075.4|1075.2|1074.4|2408
1650876550000|2022-04-25 08:49:10|1076.1|1075.5|1076.2|1075.6|1076.3|1075.7|1076|1075.3|65
1650876560000|2022-04-25 08:49:20|1076.3|1075.7|1076.5|1075.5|1076.5|1075.9|1076.3|1075.5|8
1650876600000|2022-04-25 08:50:00|1076.2|1074.7|1075|1074|1076.3|1075.4|1075|1074|9
1650876620000|2022-04-25 08:50:20|1074.7|1074.1|1074.5|1073.9|1074.7|1074.1|1074.5|1073.9|2
1650876640000|2022-04-25 08:50:40|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1
1650876660000|2022-04-25 08:51:00|1075.9|1074.4|1075.8|1074.8|1075.9|1074.8|1075.8|1074.4|0
1650876690000|2022-04-25 08:51:30|1075.5|1074.9|1075|1074.4|1075.5|1074.9|1075|1074.4|2
1650876700000|2022-04-25 08:51:40|1074.7|1074.1|1075.5|1074.5|1075.9|1074.5|1074.7|1073.9|1
1650876710000|2022-04-25 08:51:50|1075.7|1074.2|1076.3|1075.3|1076.3|1075.3|1075.7|1074.2|3
1650876730000|2022-04-25 08:52:10|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1650876740000|2022-04-25 08:52:20|1076.3|1075.3|1076|1075.4|1076.3|1075.4|1076|1075.3|6
1650876760000|2022-04-25 08:52:40|1076.7|1075.2|1076.3|1075.3|1076.7|1075.3|1076.3|1075.2|0
1650876770000|2022-04-25 08:52:50|1076|1075.4|1075.9|1074.4|1076.7|1075.4|1075.9|1074.4|2468
1650876780000|2022-04-25 08:53:00|1075.5|1074.5|1075.9|1074.4|1075.9|1074.5|1075.5|1074.3|0
1650876790000|2022-04-25 08:53:10|1075.2|1074.6|1074.9|1073.4|1075.2|1074.6|1074.9|1073.4|4
1650876800000|2022-04-25 08:53:20|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1650876810000|2022-04-25 08:53:30|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1650876830000|2022-04-25 08:53:50|1074|1073.4|1074.7|1073.2|1074.7|1073.4|1074|1072.9|1
1650876840000|2022-04-25 08:54:00|1074.3|1073.3|1074|1073|1074.3|1073.4|1074|1073|1
1650876850000|2022-04-25 08:54:10|1073.8|1073.4|1073.5|1072.5|1073.8|1073.4|1073.5|1072.5|1
1650876870000|2022-04-25 08:54:30|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1650876880000|2022-04-25 08:54:40|1073.5|1072.5|1073.2|1072.6|1073.5|1072.6|1073.2|1072.5|0
1650876890000|2022-04-25 08:54:50|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|5
1650876900000|2022-04-25 08:55:00|1074.5|1073.5|1074.4|1072.9|1074.5|1073.7|1074.2|1072.9|1
1650876920000|2022-04-25 08:55:20|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1650876950000|2022-04-25 08:55:50|1074|1073.4|1073.9|1072.4|1074|1073.4|1073|1072.3|8
1650876970000|2022-04-25 08:56:10|1073.5|1072.5|1073.2|1072.6|1073.5|1072.6|1073.2|1072.5|0
1650876980000|2022-04-25 08:56:20|1073.9|1072.4|1074|1072.5|1074|1072.5|1073.9|1072.4|0
1650877010000|2022-04-25 08:56:50||1073||1073||1073||1073|6
1650877040000|2022-04-25 08:57:20|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1
1650877050000|2022-04-25 08:57:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1650877070000|2022-04-25 08:57:50|1072.3|1071.3|1072.4|1070.9|1072.4|1071.3|1072.3|1070.9|1
1650877080000|2022-04-25 08:58:00|1072.7|1071.2|1072.5|1071|1072.7|1071.2|1072.5|1071|3
1650877090000|2022-04-25 08:58:10|1072.7|1071.2|1072.5|1071.5|1072.7|1071.5|1072.5|1071.2|0
1650877110000|2022-04-25 08:58:30|1072.3|1071.3|1072|1071.4|1072.3|1071.4|1072|1071.3|0
1650877130000|2022-04-25 08:58:50|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|2
1650877150000|2022-04-25 08:59:10|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|2
1650877160000|2022-04-25 08:59:20|1071.2|1070.6|1071.5|1070.5|1071.5|1070.7|1071.1|1070.5|12
1650877170000|2022-04-25 08:59:30|1072.3|1070.9|1072.3|1071.3|1072.3|1071.3|1072.3|1070.9|1
1650877200000|2022-04-25 09:00:00|1071.9|1070.4|1071.5|1070.5|1071.9|1070.5|1071.5|1070.4|0
1650877210000|2022-04-25 09:00:10|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1650877220000|2022-04-25 09:00:20|1071.5|1070.5|1071.5|1070.5|1071.8|1070.8|1071.5|1070.5|2
1650877230000|2022-04-25 09:00:30|1071.1|1070|1070.7|1070.1|1071.1|1070.1|1070.7|1070|1
1650877240000|2022-04-25 09:00:40|1071|1070|1071|1070|1071|1070|1071|1070|0
1650877290000|2022-04-25 09:01:30|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1650877300000|2022-04-25 09:01:40|1071.2||1071.2||1071.2||1071.2||3
1650877320000|2022-04-25 09:02:00|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1650877330000|2022-04-25 09:02:10|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1
1650877340000|2022-04-25 09:02:20|1070|1069.4|1070.3|1069.3|1070.3|1069.4|1070|1069.3|0
1650877350000|2022-04-25 09:02:30|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1650877360000|2022-04-25 09:02:40|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1650877370000|2022-04-25 09:02:50|1070.5|1069.9|1070.5|1069.5|1070.5|1069.9|1070.5|1069.5|2
1650877380000|2022-04-25 09:03:00|1071|1070|1071|1070|1071|1070|1071|1070|1
1650877400000|2022-04-25 09:03:20|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1
1650877410000|2022-04-25 09:03:30|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|2525
1650877420000|2022-04-25 09:03:40|1071|1070|1071|1070|1071|1070|1070.8|1069.8|0
1650877430000|2022-04-25 09:03:50||1070.4||1070.4||1070.4||1070.4|0
1650877440000|2022-04-25 09:04:00|1071.1|1070|1071.5|1070.5|1071.5|1070.5|1071.1|1070|2
1650877500000|2022-04-25 09:05:00|1071.6|1071|1071.7|1070.2|1071.7|1071|1071.5|1070.2|1
1650877510000|2022-04-25 09:05:10|1071.6|1071|1071.3|1070.3|1071.6|1071|1071.3|1070.3|5
1650877540000|2022-04-25 09:05:40|1071|1070.4|1071.3|1070.3|1071.3|1070.4|1071|1070.3|0
1650877580000|2022-04-25 09:06:20|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|2565
1650877590000|2022-04-25 09:06:30|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|1071.5|1070.5|0
1650877610000|2022-04-25 09:06:50|1071.8|1070.8|1071.5|1070.5|1071.9|1070.8|1071.5|1070.4|1
1650877650000|2022-04-25 09:07:30|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1650877670000|2022-04-25 09:07:50|1071.5|1070.9|1071|1070|1071.5|1070.9|1071|1070|2
1650877680000|2022-04-25 09:08:00|1070.8|1069.8|1071.2|1069.7|1071.2|1069.8|1070.8|1069.7|0
1650877690000|2022-04-25 09:08:10|1071|1070|1071.4|1069.9|1071.4|1070.4|1071|1069.9|0
1650877710000|2022-04-25 09:08:30|1071|1070|1071|1070.4|1071.2|1070.4|1071|1069.7|0
1650877720000|2022-04-25 09:08:40|1071.3|1070.3|1071.5|1070.5|1071.5|1070.5|1071.3|1070.3|1
1650877740000|2022-04-25 09:09:00|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1650877760000|2022-04-25 09:09:20|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1650877790000|2022-04-25 09:09:50|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1650877800000|2022-04-25 09:10:00|1071.9|1071|1071.9|1070.4|1071.9|1071|1071.9|1070.4|7
1650877810000|2022-04-25 09:10:10|1071.8|1070.8|1071.8|1070.8|1072.2|1070.8|1071.8|1070.4|0
1650877820000|2022-04-25 09:10:20|1071.5|1070.9|1071.5|1070.5|1071.5|1070.9|1071.5|1070.5|0
1650877830000|2022-04-25 09:10:30|1072.4|1070.9|1072.8|1071.3|1072.9|1071.5|1072.4|1070.9|6
1650877840000|2022-04-25 09:10:40|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1650877850000|2022-04-25 09:10:50|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1650877870000|2022-04-25 09:11:10|1072.7|1072.1|1073|1072|1073.3|1072.3|1072.7|1072|9
1650877880000|2022-04-25 09:11:20|1072.8|1071.8|1073|1072|1073.4|1072|1072.8|1071.8|3
1650877890000|2022-04-25 09:11:30|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|2598
1650877920000|2022-04-25 09:12:00|1072.8|1071.8|1073.2|1071.7|1073.2|1071.8|1072.8|1071.5|0
1650877940000|2022-04-25 09:12:20|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1650877950000|2022-04-25 09:12:30|1072.9|1071.4|1073.4|1071.9|1073.4|1072|1072.9|1071.4|0
1650877980000|2022-04-25 09:13:00|1073.2|1071.7|1073.4|1071.9|1073.4|1071.9|1073.2|1071.7|0
1650877990000|2022-04-25 09:13:10|1073|1072|1073|1072|1073|1072|1073|1072|0
1650878000000|2022-04-25 09:13:20|1073.4|1071.9|1073.3|1072.3|1073.4|1072.3|1073.3|1071.9|0
1650878030000|2022-04-25 09:13:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1650878040000|2022-04-25 09:14:00|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1650878090000|2022-04-25 09:14:50|1073|1072|1073|1072|1073|1072|1073|1072|3
1650878120000|2022-04-25 09:15:20|1072.6||1072.6||1072.6||1072.6||0
1650878130000|2022-04-25 09:15:30|1072.2|1071.6|1073.5|1072.5|1073.9|1072.5|1072|1071.3|12
1650878140000|2022-04-25 09:15:40|1073.1|1072.9|1073.8|1072.8|1073.8|1073.1|1073.1|1072.5|4
1650878160000|2022-04-25 09:16:00|1073.7|1073.1|1073.8|1072.8|1073.8|1073.1|1073.7|1072.8|0
1650878170000|2022-04-25 09:16:10|1073.7|1073.1|1073.9|1072.4|1073.9|1073.1|1073.2|1072.4|2632
1650878180000|2022-04-25 09:16:20|1073.7|1072.2|1073|1072.4|1073.7|1072.4|1073|1072.2|2626
1650878200000|2022-04-25 09:16:40|1073.5|1072.5|1073.7|1072.2|1073.7|1072.5|1073.5|1072.2|1
1650878260000|2022-04-25 09:17:40|1073.3|1072.3|1073.8|1072.8|1073.8|1072.9|1073.3|1072.3|1
1650878280000|2022-04-25 09:18:00|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1650878340000|2022-04-25 09:19:00|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1650878350000|2022-04-25 09:19:10|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1650878360000|2022-04-25 09:19:20|1074.7|1073.2|1074.5|1073.5|1074.9|1073.5|1074.5|1073.2|4
1650878370000|2022-04-25 09:19:30|1074.9|1073.4|1075|1074.4|1075|1074.4|1074.5|1073.2|0
1650878380000|2022-04-25 09:19:40||1074||1074||1074||1074|3
1650878390000|2022-04-25 09:19:50|1075.2|1073.7|1074.8|1073.8|1075.2|1073.8|1074.8|1073.7|30
1650878440000|2022-04-25 09:20:40|1075.2|1073.7|1075|1074|1075.2|1074|1075|1073.7|0
1650878460000|2022-04-25 09:21:00|1075.7|1074.2|1076.7|1075.2|1076.7|1075.3|1075.7|1074.2|8
1650878490000|2022-04-25 09:21:30|1076.4|1074.9|1076.7|1075.2|1076.7|1075.2|1076|1074.9|3
1650878510000|2022-04-25 09:21:50|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|3
1650878520000|2022-04-25 09:22:00|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|0
1650878530000|2022-04-25 09:22:10|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1
1650878540000|2022-04-25 09:22:20|1076|1075.4|1076|1075|1076|1075.4|1076|1075|0
1650878550000|2022-04-25 09:22:30||1075.4||1075.4||1075.4||1075.4|0
1650878560000|2022-04-25 09:22:40|1076.3|1075|1077|1076.4|1077|1076.4|1076.3|1075|4
1650878570000|2022-04-25 09:22:50|1077.2|1075.7|1077.2|1076.2|1077.2|1076.4|1077|1075.7|2689
1650878580000|2022-04-25 09:23:00|1077|1076.4|1077.5|1076.5|1077.8|1076.5|1077|1076.3|5379
1650878610000|2022-04-25 09:23:30|||||||||22
1650878630000|2022-04-25 09:23:50|1077|1076.4|1076.7|1076.1|1077|1076.4|1076.7|1076.1|1
1650878680000|2022-04-25 09:24:40|1077|1076|1077|1076|1077|1076|1077|1076|0
1650878690000|2022-04-25 09:24:50|1077.4|1076.4|1077.5|1076.5|1077.7|1076.5|1077.4|1075.9|0
1650878730000|2022-04-25 09:25:30|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|7
1650878740000|2022-04-25 09:25:40|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1650878750000|2022-04-25 09:25:50|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1
1650878770000|2022-04-25 09:26:10|1077.7|1077.1|1078|1077.4|1078.1|1077.5|1077.7|1077.1|3
1650878790000|2022-04-25 09:26:30|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|3
1650878810000|2022-04-25 09:26:50||1076.2||1076.2||1076.2||1076.2|4
1650878820000|2022-04-25 09:27:00|1079|1078|1079|1078|1079|1078.4|1079|1078|6
1650878840000|2022-04-25 09:27:20||1078.4||1078.4||1078.4||1078.4|0
1650878850000|2022-04-25 09:27:30||1078||1078||1078||1078|0
1650878870000|2022-04-25 09:27:50|1078.8|1077.8|1079.2|1077.7|1079.2|1077.8|1078.8|1077.7|0
1650878880000|2022-04-25 09:28:00|1078.8|1077.8|1079.2|1077.7|1079.2|1077.8|1078.8|1077.7|2
1650878890000|2022-04-25 09:28:10|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1650878900000|2022-04-25 09:28:20|1079.2|1077.7|1079.2|1077.7|1079.2|1077.8|1078.8|1077.7|0
1650878930000|2022-04-25 09:28:50|1078|1077.4|1077.5|1076.9|1078|1077.4|1077.5|1076.9|4
1650878940000|2022-04-25 09:29:00|1077.2|1076.6|1077.7|1076.2|1077.7|1076.6|1076.6|1075.7|18
1650878950000|2022-04-25 09:29:10|1077.3|1076.3|1077.2|1075.7|1077.3|1076.4|1077|1075.7|0
1650878970000|2022-04-25 09:29:30|1076.8|1075.8|1077.2|1075.7|1077.2|1075.8|1076.8|1075.7|0
1650878990000|2022-04-25 09:29:50|1077|1076|1077.7|1077.1|1078|1077.1|1077|1076|58
1650879000000|2022-04-25 09:30:00|1077.8|1076.8|1077.5|1076.5|1077.9|1076.8|1077.5|1076.2|41
1650879010000|2022-04-25 09:30:10|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1650879030000|2022-04-25 09:30:30|1078||1078||1078||1078||2
1650879050000|2022-04-25 09:30:50|1077.8|1076.8|1077.7|1077.1|1078|1077.2|1077.7|1076.8|7
1650879060000|2022-04-25 09:31:00|1078|1077|1078|1077.4|1078|1077.4|1078|1077|0
1650879070000|2022-04-25 09:31:10|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|1
1650879090000|2022-04-25 09:31:30|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|5
1650879110000|2022-04-25 09:31:50|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|5
1650879120000|2022-04-25 09:32:00|||||||||5
1650879140000|2022-04-25 09:32:20|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1
1650879150000|2022-04-25 09:32:30|1078.5|1077.9|1078.8|1077.8|1078.8|1077.9|1078.5|1077.8|0
1650879170000|2022-04-25 09:32:50|1078.9|1077.4|1078.6|1078|1078.9|1078|1078.3|1077.3|2
1650879180000|2022-04-25 09:33:00|1078.5|1077.5|1078.6|1078|1078.7|1078.1|1078.3|1077.5|18
1650879190000|2022-04-25 09:33:10|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|2
1650879200000|2022-04-25 09:33:20|||||||||101
1650879210000|2022-04-25 09:33:30|||||||||1
1650879220000|2022-04-25 09:33:40|1078.6|1078|1078.7|1078.1|1078.7|1078.1|1078.6|1078|4
1650879240000|2022-04-25 09:34:00|1078.8|1078.2|1078.7|1078.1|1079|1078.4|1078.7|1078.1|4
1650879280000|2022-04-25 09:34:40|1079|1078|1079|1078|1079|1078|1079|1078|1
1650879300000|2022-04-25 09:35:00|1079.1|1078.5|1079.9|1078.4|1079.9|1078.5|1079|1078.4|15
1650879310000|2022-04-25 09:35:10|1079.7|1078.2|1079.3|1078.3|1079.8|1078.3|1079.3|1078.2|0
1650879320000|2022-04-25 09:35:20|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1650879350000|2022-04-25 09:35:50|1079|1078|1079|1078|1079|1078|1079|1078|0
1650879370000|2022-04-25 09:36:10|1079.5|1078.5|1079.5|1078.9|1079.7|1078.9|1079.5|1078.2|1
1650879480000|2022-04-25 09:38:00|1079.8|1078.8|1080|1079|1080|1079|1079.8|1078.8|2
1650879490000|2022-04-25 09:38:10|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1650879500000|2022-04-25 09:38:20|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1650879520000|2022-04-25 09:38:40|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|2
1650879530000|2022-04-25 09:38:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|8811
1650879550000|2022-04-25 09:39:10|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1
1650879560000|2022-04-25 09:39:20|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|0
1650879570000|2022-04-25 09:39:30|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1650879620000|2022-04-25 09:40:20|1079.5|1078.9|1079.3|1078.3|1079.5|1078.9|1079.3|1078.3|1
1650879630000|2022-04-25 09:40:30|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1650879640000|2022-04-25 09:40:40|1079.2|1078.2|1079|1078.4|1079.2|1078.4|1079|1078.2|5876
1650879650000|2022-04-25 09:40:50|1079.2|1078.2|1079|1078.4|1079.2|1078.4|1079|1078.2|2938
1650879660000|2022-04-25 09:41:00|1079.3|1078|1079.3|1078.3|1079.3|1078.3|1079.3|1078|1
1650879670000|2022-04-25 09:41:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|21
1650879690000|2022-04-25 09:41:30|||||||||15
1650879700000|2022-04-25 09:41:40|||||||||5
1650879740000|2022-04-25 09:42:20|1078.7|1078.1|1078.8|1077.8|1078.9|1078.1|1078.6|1077.4|2957
1650879750000|2022-04-25 09:42:30|1078.9|1077.4|1078.5|1077.9|1078.9|1077.9|1078.5|1077.4|2
1650879760000|2022-04-25 09:42:40|1078.7|1078.1|1078.5|1077.9|1078.7|1078.1|1078.5|1077.9|1
1650879860000|2022-04-25 09:44:20|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|2
1650879870000|2022-04-25 09:44:30|1078.7|1078.1|1078.5|1077.9|1078.7|1078.1|1078.5|1077.9|1
1650879880000|2022-04-25 09:44:40|1078.6|1078|1079|1078|1079|1078|1078.6|1078|2
1650879890000|2022-04-25 09:44:50|1078.7|1078.1|1079.5|1078.5|1079.5|1078.5|1078.7|1078|0
1650879910000|2022-04-25 09:45:10|1079.2|1078.6|1079.2|1078.6|1079.5|1078.6|1079.2|1078.5|0
1650879930000|2022-04-25 09:45:30|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|8818
1650879940000|2022-04-25 09:45:40|1078.8|1077.8|1079.2|1077.7|1079.2|1077.8|1078.8|1077.5|0
1650879950000|2022-04-25 09:45:50|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1650879960000|2022-04-25 09:46:00|1079|1078|1079|1078|1079|1078|1079|1078|5
1650879970000|2022-04-25 09:46:10|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|0
1650879990000|2022-04-25 09:46:30|||||||||1
1650880010000|2022-04-25 09:46:50|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1650880060000|2022-04-25 09:47:40|1079.8|1078.8|1080.8|1079.8|1080.8|1080.1|1079.8|1078.8|21
1650880090000|2022-04-25 09:48:10|||||||||41
1650880120000|2022-04-25 09:48:40|1080.3|1079.7|1080.8|1079.8|1080.8|1079.8|1080.3|1079.7|0
1650880140000|2022-04-25 09:49:00|1080.7|1080.1|1080.8|1079.8|1080.8|1080.1|1080.5|1079.8|6
1650880210000|2022-04-25 09:50:10|1080.5|1079.9|1080.3|1079.7|1080.5|1079.9|1080.3|1079.7|0
1650880220000|2022-04-25 09:50:20|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|3
1650880230000|2022-04-25 09:50:30|1079.8|1079.2|1080.5|1079.5|1080.5|1079.5|1079.8|1079.2|12
1650880270000|2022-04-25 09:51:10|||||||||2
1650880290000|2022-04-25 09:51:30|||||||||1
1650880300000|2022-04-25 09:51:40|1080.8|1079.8|1080.8|1079.8|1080.8|1080.2|1080.8|1079.8|2986
1650880310000|2022-04-25 09:51:50|1081|1080.2|1081|1080.4|1081|1080.4|1081|1080.2|3
1650880330000|2022-04-25 09:52:10|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|3
1650880340000|2022-04-25 09:52:20|1081.6|1081|1081.2|1080.6|1081.6|1081|1081.2|1080.6|11
1650880370000|2022-04-25 09:52:50|||||||||10
1650880380000|2022-04-25 09:53:00|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|6
1650880390000|2022-04-25 09:53:10|1081.7|1080.7|1081.7|1080.2|1081.7|1080.7|1081.7|1080.2|1
1650880420000|2022-04-25 09:53:40|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|5
1650880440000|2022-04-25 09:54:00|||||||||1
1650880450000|2022-04-25 09:54:10|1080|1079|1080.4|1078.9|1080.4|1079|1080|1078.9|2
1650880470000|2022-04-25 09:54:30|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1650880530000|2022-04-25 09:55:30|1080.3|1079.3|1080.4|1078.9|1080.4|1079.3|1080.3|1078.9|0
1650880550000|2022-04-25 09:55:50|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1650880560000|2022-04-25 09:56:00|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1
1650880670000|2022-04-25 09:57:50|1081.5|1079.9|1081.3|1080.3|1081.5|1080.5|1081.3|1079.9|3
1650880680000|2022-04-25 09:58:00|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|11
1650880690000|2022-04-25 09:58:10|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1650880710000|2022-04-25 09:58:30|1080.3|1079.3|1080.5|1079.5|1080.7|1079.5|1080.3|1079.2|0
1650880720000|2022-04-25 09:58:40||1079.9||1079.9||1079.9||1079.9|0
1650880730000|2022-04-25 09:58:50|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|12
1650880740000|2022-04-25 09:59:00|1081.2|1080.6|1081.5|1080.5|1081.5|1080.6|1081.2|1080.5|0
1650880750000|2022-04-25 09:59:10|1081|1080.4|1080.5|1079.5|1081|1080.4|1080.5|1079.5|9
1650880790000|2022-04-25 09:59:50|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|0
1650880820000|2022-04-25 10:00:20|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1650880960000|2022-04-25 10:02:40||1080.2||1079.8||1080.2||1079.8|2
1650881000000|2022-04-25 10:03:20|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1650881020000|2022-04-25 10:03:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1
1650881030000|2022-04-25 10:03:50|1081.3|1080.3|1081.5|1080.5|1081.5|1080.6|1081|1080.3|11
1650881050000|2022-04-25 10:04:10|1081.9|1080.4|1081.9|1080.4|1081.9|1080.7|1081.7|1080.4|12344
1650881060000|2022-04-25 10:04:20|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1
1650881070000|2022-04-25 10:04:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|2
1650881100000|2022-04-25 10:05:00|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1
1650881120000|2022-04-25 10:05:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1650881130000|2022-04-25 10:05:30|1080.5|1079.9|1080.2|1079.6|1080.5|1079.9|1080.2|1079.6|2
1650881140000|2022-04-25 10:05:40|1080.5|1079.9|1081|1080|1081|1080|1080.5|1079.8|2
1650881190000|2022-04-25 10:06:30|1080.8|1079.8|1080.7|1080.1|1080.8|1080.1|1080.7|1079.8|7
1650881210000|2022-04-25 10:06:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1650881220000|2022-04-25 10:07:00|1081|1080.4|1081|1080.4|1081.1|1080.5|1080.7|1080.1|5
1650881230000|2022-04-25 10:07:10|||||||||10
1650881280000|2022-04-25 10:08:00|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1650881290000|2022-04-25 10:08:10|1080.5|1079.8|1080.5|1079.5|1080.5|1079.9|1080|1078.9|6258
1650881300000|2022-04-25 10:08:20|1080.2|1079.6|1080.3|1079.3|1080.4|1079.6|1080.1|1079.3|21890
1650881310000|2022-04-25 10:08:30|1080.7|1079.2|1080.3|1079.3|1080.7|1079.4|1080.3|1079.2|12512
1650881340000|2022-04-25 10:09:00|1080|1079.4|1080.3|1079.3|1080.3|1079.4|1080|1079.2|1
1650881390000|2022-04-25 10:09:50|1080|1079.4|1080.3|1079.3|1080.3|1079.4|1080|1079.3|1
1650881400000|2022-04-25 10:10:00|1080.7|1079.2|1080|1079.4|1080.7|1079.4|1080|1079.2|0
1650881410000|2022-04-25 10:10:10|1080.2|1079.2|1080.3|1079.3|1080.3|1079.4|1080|1079.2|3131
1650881430000|2022-04-25 10:10:30|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1650881440000|2022-04-25 10:10:40|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|0
1650881460000|2022-04-25 10:11:00|1080|1079.4|1079.7|1079.1|1080|1079.4|1079.7|1079.1|1
1650881470000|2022-04-25 10:11:10|||||||||1
1650881480000|2022-04-25 10:11:20|1079.8|1078.8|1079.5|1078.9|1079.8|1078.9|1079.5|1078.8|1
1650881490000|2022-04-25 10:11:30|1079.8|1078.8|1079.7|1079.1|1079.8|1079.1|1079.7|1078.8|2
1650881500000|2022-04-25 10:11:40|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1650881520000|2022-04-25 10:12:00|1079.5|1078.9|1079.8|1078.8|1079.8|1078.9|1079.5|1078.8|1
1650881540000|2022-04-25 10:12:20|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1650881570000|2022-04-25 10:12:50|1079.8|1078.8|1079.8|1078.8|1079.8|1078.9|1079.5|1078.8|1
1650881580000|2022-04-25 10:13:00|1080.5|1079.5|1081.2|1080.6|1081.2|1080.6|1080.5|1079.4|13
1650881650000|2022-04-25 10:14:10|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1
1650881660000|2022-04-25 10:14:20|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1650881670000|2022-04-25 10:14:30|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|0
1650881700000|2022-04-25 10:15:00|1081|1080|1081|1080|1081|1080|1081|1080|1
1650881730000|2022-04-25 10:15:30|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|0
1650881800000|2022-04-25 10:16:40|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1
1650881840000|2022-04-25 10:17:20|1082|1081|1082|1081|1082|1081|1082|1081|2
1650881860000|2022-04-25 10:17:40|1081.7|1081.1|1082.3|1081.3|1082.3|1081.4|1081.7|1081|2
1650881880000|2022-04-25 10:18:00|1082.5|1081.7|1082.5|1081.5|1082.5|1081.9|1082.5|1081.5|3
1650881890000|2022-04-25 10:18:10|1082.4|1080.9|1082.7|1081.2|1082.7|1081.3|1081.7|1080.9|1
1650881900000|2022-04-25 10:18:20|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|3
1650881910000|2022-04-25 10:18:30|1082.7|1081.9|1082.7|1082.1|1082.7|1082.1|1082.7|1081.9|0
1650881920000|2022-04-25 10:18:40|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1650881930000|2022-04-25 10:18:50|1082.5|1081.9|1082.8|1081.8|1082.8|1081.9|1082.5|1081.5|5
1650881980000|2022-04-25 10:19:40|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1650881990000|2022-04-25 10:19:50|1083|1082.4|1083|1082.4|1083.1|1082.5|1083|1082.4|3
1650882000000|2022-04-25 10:20:00|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1650882010000|2022-04-25 10:20:10|1083|1082|1083|1082.4|1083|1082.4|1082.8|1082|2
1650882090000|2022-04-25 10:21:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1
1650882100000|2022-04-25 10:21:40|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1083|1082.4|7
1650882110000|2022-04-25 10:21:50|1083.1|1082.5|1083|1082|1083.1|1082.5|1082.7|1082|1
1650882140000|2022-04-25 10:22:20|1082.5|1081.9|1082.7|1082.1|1082.7|1082.1|1082.3|1081.7|6
1650882160000|2022-04-25 10:22:40|||||||||1
1650882170000|2022-04-25 10:22:50|1083|1082|1083|1082|1083|1082|1083|1082|0
1650882190000|2022-04-25 10:23:10||1082.4||1082.4||1082.4||1082.4|0
1650882200000|2022-04-25 10:23:20|1083.3|1082.3|1083.3|1082.3|1083.3|1082.7|1083.3|1082.3|2
1650882220000|2022-04-25 10:23:40||1082.7||1082.3||1082.7||1082.3|3
1650882260000|2022-04-25 10:24:20|1084|1083.4|1084.5|1083.9|1084.8|1084.1|1084|1083.4|13
1650882280000|2022-04-25 10:24:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|2
1650882290000|2022-04-25 10:24:50|1084.8|1084.2|1085.3|1084.3|1085.4|1084.3|1084.8|1083.9|4
1650882300000|2022-04-25 10:25:00|1085.2|1084.6|1085.2|1084.6|1085.5|1084.6|1085.2|1084.5|0
1650882320000|2022-04-25 10:25:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1650882350000|2022-04-25 10:25:50|1084.6|1084|1084.5|1083.5|1084.6|1084|1084.2|1083.5|7
1650882360000|2022-04-25 10:26:00|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1650882370000|2022-04-25 10:26:10|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1084|1083.3|1
1650882380000|2022-04-25 10:26:20|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1650882390000|2022-04-25 10:26:30|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1650882410000|2022-04-25 10:26:50|1084.5|1083.5|1084.5|1083.5|1084.5|1083.7|1084.3|1083.5|3271
1650882420000|2022-04-25 10:27:00|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1
1650882430000|2022-04-25 10:27:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1650882440000|2022-04-25 10:27:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1650882450000|2022-04-25 10:27:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1650882460000|2022-04-25 10:27:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1650882470000|2022-04-25 10:27:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|3
1650882480000|2022-04-25 10:28:00|1083.3|1082.7|1083.3|1082.3|1083.5|1082.7|1083|1082.3|2
1650882490000|2022-04-25 10:28:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|1
1650882500000|2022-04-25 10:28:20|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1650882510000|2022-04-25 10:28:30|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1650882520000|2022-04-25 10:28:40|1083.3|1082.3|1083.3|1082.3|1083.7|1082.3|1083.3|1082.2|0
1650882530000|2022-04-25 10:28:50|1083.7|1082.2|1083.5|1082.5|1083.7|1082.5|1083.5|1082.2|0
1650882540000|2022-04-25 10:29:00|1083.8|1083.2|1083.5|1082.5|1083.8|1083.2|1083.2|1082.5|3318
1650882550000|2022-04-25 10:29:10|1083.8|1082.8|1084.2|1082.7|1084.2|1082.8|1083.8|1082.7|0
1650882560000|2022-04-25 10:29:20|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|4
1650882570000|2022-04-25 10:29:30|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1650882600000|2022-04-25 10:30:00|1084|1083|1084.2|1083.6|1084.3|1083.6|1084|1083|0
1650882610000|2022-04-25 10:30:10|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|6
1650882620000|2022-04-25 10:30:20|1084|1083|1084|1083|1084|1083|1084|1083|0
1650882630000|2022-04-25 10:30:30|1084.3|1083.4|1084.3|1083.3|1084.3|1083.4|1084.3|1083.3|0
1650882640000|2022-04-25 10:30:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1650882650000|2022-04-25 10:30:50|1084.3|1083.3|1084|1083|1084.3|1083.4|1084|1083|2
1650882660000|2022-04-25 10:31:00|1083.7|1083.1|1084.5|1083.9|1084.5|1083.9|1083.7|1083.1|0
1650882670000|2022-04-25 10:31:10|1084.2|1083.5|1084.5|1083.5|1084.5|1083.6|1084.2|1083.5|0
1650882680000|2022-04-25 10:31:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1650882690000|2022-04-25 10:31:30|1084.3|1083.3|1084|1083.4|1084.3|1083.4|1084|1083.3|0
1650882780000|2022-04-25 10:33:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|4
1650882800000|2022-04-25 10:33:20|||||||||1
1650882840000|2022-04-25 10:34:00|1083.1|1082.5|1083.2|1082.6|1083.2|1082.6|1083.1|1082.5|8
1650882850000|2022-04-25 10:34:10|||||||||1
1650882860000|2022-04-25 10:34:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|7
1650882890000|2022-04-25 10:34:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1650882910000|2022-04-25 10:35:10|1084|1083|1084.4|1082.9|1084.4|1083|1084|1082.9|0
1650882930000|2022-04-25 10:35:30|1083.1|1082.5|1083.5|1082.9|1083.5|1082.9|1083.1|1082.5|3
1650882940000|2022-04-25 10:35:40|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|6
1650882950000|2022-04-25 10:35:50|1083.5|1082.5|1083.2|1082.6|1083.5|1082.6|1083.2|1082.4|0
1650882960000|2022-04-25 10:36:00|1083.5|1082.9|1083.5|1082.5|1083.5|1082.9|1083.2|1082.5|0
1650882970000|2022-04-25 10:36:10||1082.9||1082.9||1082.9||1082.9|0
1650882980000|2022-04-25 10:36:20|1083.8|1082.8|1083.5|1082.5|1083.9|1082.8|1083.2|1082.4|0
1650882990000|2022-04-25 10:36:30|1083.2|1082.6|1083.7|1082.2|1083.7|1082.6|1083.2|1082.2|6736
1650883000000|2022-04-25 10:36:40|1083.4|1082.4|1083.5|1082.5|1083.7|1082.5|1083.4|1082.2|16840
1650883050000|2022-04-25 10:37:30|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1650883060000|2022-04-25 10:37:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1
1650883080000|2022-04-25 10:38:00|||||||||1
1650883090000|2022-04-25 10:38:10|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1650883110000|2022-04-25 10:38:30|1083.2|1082.6|1083.5|1082.5|1083.5|1082.6|1083.2|1082.5|0
1650883150000|2022-04-25 10:39:10||1082.9||1082.5||1082.9||1082.5|0
1650883160000|2022-04-25 10:39:20|1083.2|1082.6|1083.5|1082.5|1083.5|1082.6|1083.2|1082.5|0
1650883190000|2022-04-25 10:39:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1650883200000|2022-04-25 10:40:00|1083.5|1082.5|1083.3|1082.3|1083.5|1082.5|1083.3|1082.3|0
1650883210000|2022-04-25 10:40:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|6
1650883220000|2022-04-25 10:40:20|||||||||2
1650883240000|2022-04-25 10:40:40|1082.3|1081.7|1082|1081.4|1082.3|1081.7|1081.8|1081.2|10
1650883260000|2022-04-25 10:41:00|1081.8|1081.2|1081.5|1080.9|1081.8|1081.2|1081.5|1080.8|3393
1650883270000|2022-04-25 10:41:10|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1650883300000|2022-04-25 10:41:40|1081.8|1081.2|1081.8|1080.8|1081.8|1081.2|1081.8|1080.8|2
1650883310000|2022-04-25 10:41:50|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|0
1650883330000|2022-04-25 10:42:10|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|0
1650883340000|2022-04-25 10:42:20|1081.8|1080.8|1082|1081|1082|1081|1081.5|1080.8|0
1650883350000|2022-04-25 10:42:30|1081.7|1081.1|1081.8|1080.8|1081.9|1081.1|1081.7|1080.8|13564
1650883360000|2022-04-25 10:42:40|||||||||3391
1650883370000|2022-04-25 10:42:50|1081.7|1081.1|1082|1081|1082|1081.1|1081.7|1081|0
1650883380000|2022-04-25 10:43:00||1081.4||1081.4||1081.4||1081.4|0
1650883400000|2022-04-25 10:43:20|1082.5|1081.9|1082.5|1081.5|1082.5|1081.9|1082.5|1081.5|2
1650883410000|2022-04-25 10:43:30|1082.7|1081.9|1082.7|1082.1|1082.7|1082.1|1082.7|1081.9|1
1650883420000|2022-04-25 10:43:40|||||||||1
1650883430000|2022-04-25 10:43:50|1082.2|1081.6|1082.5|1081.5|1082.5|1081.6|1082.2|1081.5|3
1650883460000|2022-04-25 10:44:20|1082.7|1081.9|1082.7|1082.1|1082.7|1082.1|1082.7|1081.9|3
1650883470000|2022-04-25 10:44:30|1083|1082|1083|1082|1083|1082|1083|1082|0
1650883480000|2022-04-25 10:44:40|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1650883500000|2022-04-25 10:45:00|1082.2|1081.6|1082.5|1081.5|1082.5|1081.6|1082.2|1081.5|0
1650883540000|2022-04-25 10:45:40|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1650883620000|2022-04-25 10:47:00|1082.3|1081.7|1082.2|1081.6|1082.3|1081.7|1082.2|1081.6|1
1650883640000|2022-04-25 10:47:20|1082.3|1081.7|1083.8|1082.8|1083.8|1082.9|1082.3|1081.7|9
1650883660000|2022-04-25 10:47:40|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|2
1650883680000|2022-04-25 10:48:00|1083.2|1082.6|1083.1|1082.5|1083.2|1082.6|1083.1|1082.5|0
1650883700000|2022-04-25 10:48:20|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|2
1650883730000|2022-04-25 10:48:50|1082.8|1081.8|1082.3|1081.7|1082.8|1081.8|1082.3|1081.7|1
1650883740000|2022-04-25 10:49:00|1082.1|1081.5|1082|1081.4|1082.3|1081.6|1082|1081.3|5
1650883750000|2022-04-25 10:49:10|1082.1|1081.5|1082.5|1081.5|1082.8|1081.5|1082.1|1081.3|10282
1650883770000|2022-04-25 10:49:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1650883790000|2022-04-25 10:49:50|1082|1081.4|1082.3|1081.3|1082.3|1081.4|1082|1081.3|1
1650883800000|2022-04-25 10:50:00|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1650883820000|2022-04-25 10:50:20|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1650883830000|2022-04-25 10:50:30|1082.2|1081.6|1082.2|1081.6|1082.4|1081.6|1082.2|1081.4|3428
1650883860000|2022-04-25 10:51:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|2
1650883870000|2022-04-25 10:51:10|1082.3|1081.5|1082.5|1081.5|1082.5|1081.7|1082.2|1081.5|0
1650883890000|2022-04-25 10:51:30|1082.3|1081.3|1081.8|1081.2|1082.3|1081.3|1081.8|1081.2|1
1650883900000|2022-04-25 10:51:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|1
1650883910000|2022-04-25 10:51:50|1082.1|1081.5|1082.2|1081.6|1082.5|1081.6|1082.1|1081.5|1
1650883920000|2022-04-25 10:52:00|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1650883950000|2022-04-25 10:52:30|1082|1081.4|1082|1081.4|1082.3|1081.4|1082|1081.3|1
1650883960000|2022-04-25 10:52:40|1082.2|1081|1082.2|1080.7|1082.2|1081|1082.2|1080.7|1
1650883970000|2022-04-25 10:52:50|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|0
1650883980000|2022-04-25 10:53:00|1081.6|1081|1081.5|1080.9|1081.6|1081|1081.5|1080.9|1
1650883990000|2022-04-25 10:53:10|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1
1650884000000|2022-04-25 10:53:20|1082.2||1082.2||1082.2||1082.2||1
1650884020000|2022-04-25 10:53:40|1081.8|1080.8|1081.5|1080.9|1081.8|1080.9|1081.5|1080.8|2
1650884040000|2022-04-25 10:54:00|1082.5|1081.9|1083.3|1082.3|1083.3|1082.4|1082.5|1081.9|4
1650884050000|2022-04-25 10:54:10|1083.8|1082.8|1083.9|1082.4|1083.9|1082.8|1083.8|1082.4|3
1650884080000|2022-04-25 10:54:40|1083.5|1082.5|1083.5|1082.5|1083.8|1082.5|1083.5|1082.3|3444
1650884090000|2022-04-25 10:54:50|1084|1082.9|1084.2|1082.7|1084.2|1083|1084|1082.7|2
1650884100000|2022-04-25 10:55:00|1084|1083|1084|1083|1084|1083|1084|1083|1
1650884150000|2022-04-25 10:55:50||1083.4||1083.4||1083.4||1083.4|2
1650884160000|2022-04-25 10:56:00|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|2
1650884170000|2022-04-25 10:56:10|1084.3|1083.3|1083.8|1082.8|1084.3|1083.4|1083.5|1082.8|1
1650884180000|2022-04-25 10:56:20|1084.2|1082.7|1084|1083|1084.2|1083|1084|1082.7|0
1650884190000|2022-04-25 10:56:30|1083.7|1083.1|1084|1083|1084|1083.1|1083.7|1083|1
1650884220000|2022-04-25 10:57:00|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1
1650884240000|2022-04-25 10:57:20|1085|1083.9|1084.7|1084.1|1085|1084.1|1084.7|1083.9|0
1650884250000|2022-04-25 10:57:30|1085|1084|1084.5|1083.9|1085|1084.1|1084.5|1083.9|0
1650884260000|2022-04-25 10:57:40|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1650884280000|2022-04-25 10:58:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1650884290000|2022-04-25 10:58:10|1085|1084|1085|1084|1085|1084|1085|1084|1
1650884300000|2022-04-25 10:58:20|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1650884310000|2022-04-25 10:58:30|1085|1084|1085|1084|1085|1084|1085|1084|0
1650884330000|2022-04-25 10:58:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1
1650884340000|2022-04-25 10:59:00|1085.5|1084.5|1085.2|1084.6|1085.5|1084.6|1085.2|1084.5|0
1650884350000|2022-04-25 10:59:10|1086|1085|1086|1085|1086|1085|1086|1085|5
1650884360000|2022-04-25 10:59:20|1085.7|1085.1|1086|1085|1086|1085.1|1085.7|1085|2
1650884420000|2022-04-25 11:00:20|1085.1|1084.1|1084.8|1083.8|1085.2|1084.1|1084.8|1083.7|9
1650884430000|2022-04-25 11:00:30|1084.5|1083.9|1084.5|1083.5|1084.5|1083.9|1084.5|1083.5|1
1650884450000|2022-04-25 11:00:50|1085|1084|1084.8|1083.8|1085|1084.1|1084.7|1083.8|5
1650884460000|2022-04-25 11:01:00|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1650884470000|2022-04-25 11:01:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1650884490000|2022-04-25 11:01:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1650884520000|2022-04-25 11:02:00|1085.2|1083.7|1084.9|1083.4|1085.2|1083.7|1084.9|1083.4|7
1650884530000|2022-04-25 11:02:10|1084.5|1083.5|1084.7|1083.2|1084.7|1083.5|1083.8|1083.2|0
1650884560000|2022-04-25 11:02:40|1084.9|1083.4|1084.6|1083.6|1084.9|1083.6|1084.6|1083.3|3500
1650884570000|2022-04-25 11:02:50|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1650884580000|2022-04-25 11:03:00|1084.6|1083.6|1084.9|1083.4|1084.9|1083.6|1084.6|1083.4|0
1650884610000|2022-04-25 11:03:30|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1650884630000|2022-04-25 11:03:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650884640000|2022-04-25 11:04:00|1085|1084.4|1085.3|1084.3|1085.3|1084.4|1085|1084.2|1
1650884650000|2022-04-25 11:04:10|1085.6|1084.6|1085.5|1084.5|1085.6|1084.6|1085.5|1084.5|0
1650884660000|2022-04-25 11:04:20||1084.9||1084.9||1084.9||1084.9|0
1650884670000|2022-04-25 11:04:30|1086.4|1085.3|1086.6|1085.6|1086.6|1085.6|1086.3|1085.3|6
1650884680000|2022-04-25 11:04:40|1086.9|1085.4|1087|1086.4|1087|1086.4|1086.9|1085.4|4
1650884690000|2022-04-25 11:04:50|1086.7|1086.1|1086.9|1085.4|1086.9|1086.1|1086.2|1085.4|4
1650884700000|2022-04-25 11:05:00|1086.5|1085.5|1085.8|1084.8|1086.5|1085.6|1085.8|1084.8|10520
1650884710000|2022-04-25 11:05:10|1085.5|1084.9|1085.6|1084.6|1085.9|1085|1085.5|1084.2|28071
1650884720000|2022-04-25 11:05:20|1085.5|1084.5|1085.6|1084.6|1085.6|1084.6|1085.5|1084.5|0
1650884730000|2022-04-25 11:05:30|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1650884740000|2022-04-25 11:05:40|1085.1|1084.4|1085.9|1084.4|1085.9|1084.6|1085|1084.3|2
1650884750000|2022-04-25 11:05:50|1085.5|1084.5|1085.3|1084.3|1085.8|1084.5|1085.3|1084.3|3513
1650884760000|2022-04-25 11:06:00|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1650884780000|2022-04-25 11:06:20|1085.3|1084.3|1085.3|1084.3|1085.7|1084.4|1085.3|1084.2|0
1650884810000|2022-04-25 11:06:50|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1650884820000|2022-04-25 11:07:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1650884840000|2022-04-25 11:07:20|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|14
1650884850000|2022-04-25 11:07:30|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|3
1650884860000|2022-04-25 11:07:40|1086.5|1085.9|1086.5|1085.9|1086.6|1085.9|1086.1|1085.5|7
1650884870000|2022-04-25 11:07:50|1086.6|1085.6|1087|1086|1087|1086|1086.5|1085.6|1
1650884880000|2022-04-25 11:08:00|1086.8|1085.8|1086.8|1085.8|1086.8|1086.1|1086.7|1085.8|2
1650884890000|2022-04-25 11:08:10|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|2
1650884910000|2022-04-25 11:08:30|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1
1650884920000|2022-04-25 11:08:40|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1
1650884930000|2022-04-25 11:08:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1
1650884940000|2022-04-25 11:09:00|1086.3|1085.3|1086.4|1084.9|1086.4|1085.3|1086.3|1084.9|0
1650884960000|2022-04-25 11:09:20|1085.7|1085.1|1086|1085.4|1086|1085.4|1085.7|1084.8|1
1650884970000|2022-04-25 11:09:30|1086.2|1085.6|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|1
1650884990000|2022-04-25 11:09:50|1086.3|1085.7|1087|1086|1087|1086|1086.3|1085.7|2
1650885000000|2022-04-25 11:10:00||1086.4||1086||1086.4||1086|1
1650885010000|2022-04-25 11:10:10|1087.2|1086.4|1087.2|1085.7|1087.2|1086.4|1087.2|1085.7|4
1650885020000|2022-04-25 11:10:20|1086.8|1085.8|1086.3|1085.3|1086.8|1085.8|1086.3|1085.3|1
1650885030000|2022-04-25 11:10:30|1086.2|1084.7|1086.4|1084.9|1086.4|1084.9|1086.2|1084.7|2
1650885050000|2022-04-25 11:10:50|1086.6|1085.1|1087.2|1085.7|1087.2|1085.8|1086.4|1085.1|3517
1650885070000|2022-04-25 11:11:10|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1650885080000|2022-04-25 11:11:20|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1650885090000|2022-04-25 11:11:30|1086.2|1084.7|1086|1085.4|1086.2|1085.4|1086|1084.7|2
1650885100000|2022-04-25 11:11:40|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|0
1650885120000|2022-04-25 11:12:00|1086.2|1084.7|1086.4|1084.9|1086.4|1085.1|1086.1|1084.7|0
1650885130000|2022-04-25 11:12:10|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|5
1650885170000|2022-04-25 11:12:50|1086.4|1084.9|1086.1|1085.1|1086.4|1085.1|1086.1|1084.9|2
1650885180000|2022-04-25 11:13:00|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|5
1650885210000|2022-04-25 11:13:30|1085.3|1084.3|1085.1|1084.1|1085.3|1084.3|1085.1|1084.1|6
1650885220000|2022-04-25 11:13:40|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1650885230000|2022-04-25 11:13:50|1085.1|1084.1|1084.6|1083.6|1085.1|1084.1|1084.2|1083.2|7
1650885240000|2022-04-25 11:14:00|1084.7|1083.2|1084.3|1083.3|1084.7|1083.3|1084.3|1083.2|0
1650885280000|2022-04-25 11:14:40|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|5
1650885290000|2022-04-25 11:14:50|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1650885300000|2022-04-25 11:15:00|1085.2|1083.7|1085.2|1083.7|1085.2|1083.8|1084.8|1083.7|0
1650885310000|2022-04-25 11:15:10|1085|1084.4|1085.5|1084.5|1085.7|1084.5|1085|1084.2|6
1650885320000|2022-04-25 11:15:20|1085.2|1083.7|1085.3|1084.3|1085.3|1084.3|1085.2|1083.7|1
1650885330000|2022-04-25 11:15:30|1084.8|1083.8|1085.2|1083.7|1085.2|1083.8|1084.8|1083.7|0
1650885340000|2022-04-25 11:15:40|1084.8|1083.8|1084.9|1083.4|1084.9|1083.8|1084.6|1083.3|3546
1650885350000|2022-04-25 11:15:50|1085.1|1083.6|1084.9|1083.4|1085.1|1083.6|1084.9|1083.4|0
1650885360000|2022-04-25 11:16:00|1084.6|1083.6|1084.2|1082.7|1084.6|1083.6|1084.2|1082.7|4
1650885370000|2022-04-25 11:16:10|1084.6|1083.1|1084.5|1083.5|1084.6|1083.5|1084.5|1083.1|0
1650885380000|2022-04-25 11:16:20|1085.2|1083.7|1084.9|1083.4|1085.2|1083.8|1084.8|1083.4|0
1650885400000|2022-04-25 11:16:40|1085.4|1083.9|1085.3|1084.3|1085.4|1084.3|1085.3|1083.9|6
1650885410000|2022-04-25 11:16:50|1085.4|1083.9|1085.3|1084.3|1085.4|1084.3|1085.3|1083.9|1
1650885420000|2022-04-25 11:17:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1650885440000|2022-04-25 11:17:20|1085.8|1084.8|1085.7|1085.1|1085.8|1085.1|1085.7|1084.8|0
1650885510000|2022-04-25 11:18:30|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1
1650885530000|2022-04-25 11:18:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1650885540000|2022-04-25 11:19:00|1085.8|1084.8|1085|1084.4|1085.8|1084.8|1085|1083.7|5
1650885550000|2022-04-25 11:19:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1650885560000|2022-04-25 11:19:20|1085.6|1084.6|1085.7|1084.2|1085.7|1084.6|1085.4|1084.2|3563
1650885570000|2022-04-25 11:19:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1650885580000|2022-04-25 11:19:40|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1
1650885600000|2022-04-25 11:20:00|1085|1084.4|1085.1|1084.1|1085.1|1084.4|1085|1084.1|6
1650885630000|2022-04-25 11:20:30|1085|1084.4|1086.3|1085.3|1086.3|1085.6|1085|1084.4|1
1650885640000|2022-04-25 11:20:40|1086.6|1085.6|1085.9|1084.4|1086.6|1085.6|1085.9|1084.4|3
1650885660000|2022-04-25 11:21:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1650885680000|2022-04-25 11:21:20|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1650885700000|2022-04-25 11:21:40|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1650885740000|2022-04-25 11:22:20|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1650885750000|2022-04-25 11:22:30|1085.6|1084.6|1085.7|1084.2|1085.8|1084.6|1085.4|1084.2|14300
1650885760000|2022-04-25 11:22:40|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1650885770000|2022-04-25 11:22:50|1086.4|1084.9|1085.8|1084.8|1086.4|1085.2|1085.8|1084.7|14305
1650885780000|2022-04-25 11:23:00|||||||||7152
1650885790000|2022-04-25 11:23:10|1086.2|1084.7|1086|1085.4|1086.2|1085.4|1086|1084.7|1
1650885800000|2022-04-25 11:23:20|1086.1|1085.1|1086.4|1084.9|1086.4|1085.6|1086|1084.9|3576
1650885810000|2022-04-25 11:23:30|1086.3|1085.3|1086.4|1084.9|1086.4|1085.3|1086.3|1084.9|0
1650885820000|2022-04-25 11:23:40|1086.1|1085.1|1086.4|1084.9|1086.4|1085.1|1086.1|1084.9|3
1650885830000|2022-04-25 11:23:50|1086.3|1084.8|1086.4|1084.9|1086.4|1084.9|1086.3|1084.8|0
1650885840000|2022-04-25 11:24:00|1086.3|1085.3|1086.3|1085.3|1086.4|1085.3|1086.3|1084.9|1
1650885860000|2022-04-25 11:24:20|1086.2|1085.6|1086.3|1085.3|1086.3|1085.6|1086.2|1085.3|1
1650885870000|2022-04-25 11:24:30|1086.5|1085.5|1087.3|1086.3|1087.6|1086.6|1086.5|1085.5|5
1650885880000|2022-04-25 11:24:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1650885890000|2022-04-25 11:24:50|1087.1|1086.1|1086.5|1085.9|1087.1|1086.1|1086.5|1085.9|2
1650885900000|2022-04-25 11:25:00|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1650885910000|2022-04-25 11:25:10|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.4|3
1650885920000|2022-04-25 11:25:20|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1085.5|1084.8|7
1650885930000|2022-04-25 11:25:30|1086.3|1085.7|1086.3|1085.3|1086.3|1085.7|1086.3|1085.3|3
1650885950000|2022-04-25 11:25:50|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|0
1650885960000|2022-04-25 11:26:00|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|4
1650885970000|2022-04-25 11:26:10|1085.7|1085.1|1086.1|1085.1|1086.1|1085.1|1085.7|1085.1|1
1650885980000|2022-04-25 11:26:20|1086.4|1084.9|1086.1|1085.1|1086.4|1085.1|1086.1|1084.9|1
1650886000000|2022-04-25 11:26:40|1085.7||1085.7||1085.7||1085.7||0
1650886010000|2022-04-25 11:26:50|1085.3|1084.3|1085.9|1084.4|1085.9|1084.6|1085.3|1084.2|21
1650886020000|2022-04-25 11:27:00|1085.8|1084.8|1085.8|1084.8|1085.9|1084.8|1085.8|1084.4|0
1650886030000|2022-04-25 11:27:10|1085.9|1084.4|1085.6|1084.6|1085.9|1084.9|1085.5|1084.4|0
1650886050000|2022-04-25 11:27:30|1085.9|1084.4|1085.8|1084.8|1085.9|1084.8|1085.8|1084.4|1
1650886080000|2022-04-25 11:28:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1
1650886090000|2022-04-25 11:28:10|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1650886100000|2022-04-25 11:28:20|1084.7|1084.1|1085.3|1083.8|1085.3|1084.4|1084.7|1083.8|22
1650886110000|2022-04-25 11:28:30|1085.1|1084.1|1085|1084.4|1085.4|1084.4|1085|1083.8|10935
1650886120000|2022-04-25 11:28:40|1085.1|1084.1|1085.3|1084.3|1085.3|1084.3|1085.1|1084.1|5
1650886130000|2022-04-25 11:28:50|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1650886140000|2022-04-25 11:29:00|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1650886150000|2022-04-25 11:29:10|1084.7|1084.1|1084.6|1083.6|1084.9|1084.3|1084.2|1083.2|9
1650886160000|2022-04-25 11:29:20|1084.7|1083.2|1084.7|1083.2|1084.7|1083.6|1084.6|1083.2|7326
1650886170000|2022-04-25 11:29:30|1084.6|1083.6|1084.7|1084.1|1084.7|1084.1|1084.6|1083.6|0
1650886180000|2022-04-25 11:29:40|1084.8|1083.8|1084.7|1084.1|1084.8|1084.1|1084.7|1083.8|0
1650886210000|2022-04-25 11:30:10|1084.5|1083.9|1084.6|1083.6|1084.6|1083.9|1084.5|1083.6|2
1650886250000|2022-04-25 11:30:50|1084.2||1084.2||1084.2||1084.2||0
1650886260000|2022-04-25 11:31:00|1084|1083.4|1083.8|1082.8|1084|1083.4|1083.8|1082.8|3
1650886270000|2022-04-25 11:31:10|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1650886280000|2022-04-25 11:31:20|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1650886290000|2022-04-25 11:31:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1650886300000|2022-04-25 11:31:40|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1650886310000|2022-04-25 11:31:50|1083.5|1082.9|1083.2|1082.6|1083.5|1082.9|1083|1082.4|2
1650886320000|2022-04-25 11:32:00|1083.6|1082.9|1083.9|1082.4|1083.9|1082.9|1083.5|1082.4|0
1650886340000|2022-04-25 11:32:20|1083.8|1082.8|1083.9|1082.4|1083.9|1082.8|1083.8|1082.4|2
1650886370000|2022-04-25 11:32:50|1083.2|1082.6|1083.3|1082.3|1083.3|1082.6|1083.2|1082.3|0
1650886380000|2022-04-25 11:33:00|1083.2|1082.6|1083.6|1082.6|1083.6|1082.6|1083.2|1082.6|1
1650886400000|2022-04-25 11:33:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|3
1650886410000|2022-04-25 11:33:30|1083.7|1082.7|1083.6|1082.6|1083.7|1082.9|1083.5|1082.6|3679
1650886430000|2022-04-25 11:33:50|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1084|1083.3|1
1650886450000|2022-04-25 11:34:10|1084.5|1083.5|1084.6|1083.6|1084.8|1083.8|1084.5|1083.2|1
1650886460000|2022-04-25 11:34:20|1083.9|1083.3|1083.5|1082.9|1083.9|1083.3|1083.5|1082.6|1
1650886470000|2022-04-25 11:34:30|1083.8|1082.8|1084|1083.4|1084|1083.4|1083.8|1082.8|0
1650886490000|2022-04-25 11:34:50|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|0
1650886500000|2022-04-25 11:35:00|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1083.9|1083.1|1
1650886510000|2022-04-25 11:35:10|1083.5|1082.9|1083.5|1082.9|1083.8|1082.9|1083.5|1082.8|5
1650886520000|2022-04-25 11:35:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|3
1650886530000|2022-04-25 11:35:30|1084.4|1082.9|1084.1|1083.1|1084.4|1083.1|1083.8|1082.7|2
1650886540000|2022-04-25 11:35:40|1084.2|1082.7|1084.5|1083.9|1084.6|1083.9|1084.1|1082.7|0
1650886550000|2022-04-25 11:35:50|1084.6|1083.6|1084.2|1083.6|1084.6|1083.9|1084.2|1083.6|0
1650886560000|2022-04-25 11:36:00|1084.4|1083.8|1084.5|1083.9|1084.6|1083.9|1084.2|1083.6|1
1650886570000|2022-04-25 11:36:10|1084.8|1083.8|1084.6|1083.6|1084.8|1084.2|1084.6|1083.6|1
1650886580000|2022-04-25 11:36:20|1084.8|1083.8|1085.3|1084.3|1085.7|1084.6|1084.8|1083.8|17
1650886590000|2022-04-25 11:36:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|4
1650886600000|2022-04-25 11:36:40|1085.6|1084.8|1085.8|1084.8|1085.8|1084.8|1085.6|1084.8|0
1650886610000|2022-04-25 11:36:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1650886620000|2022-04-25 11:37:00|1085.6|1085|1085.6|1084.6|1085.6|1085|1085.6|1084.6|2
1650886630000|2022-04-25 11:37:10|1085.2||1085.6||1085.6||1085.2||0
1650886640000|2022-04-25 11:37:20|1085.1|1084.5|1085.3|1084.3|1085.3|1084.5|1085|1084.3|6
1650886670000|2022-04-25 11:37:50|1085.6|1084.6|1085.3|1084.3|1085.6|1084.6|1085.3|1084.3|1
1650886730000|2022-04-25 11:38:50|1084.6|1084|1085.1|1084.1|1085.4|1084.1|1084.6|1083.9|6
1650886760000|2022-04-25 11:39:20|1084.7|1083.2|1083.5|1082.9|1084.7|1083.4|1083.5|1082.8|3764
1650886770000|2022-04-25 11:39:30|1083|1082.4|1083.2|1082.6|1083.5|1082.9|1083|1082.3|10
1650886780000|2022-04-25 11:39:40|1083.3|1082.3|1083.6|1082.6|1083.6|1082.6|1083.3|1082.3|5
1650886800000|2022-04-25 11:40:00|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|0
1650886810000|2022-04-25 11:40:10|1082.5|1081.9|1082.3|1081.3|1082.7|1081.9|1082.3|1081.1|3781
1650886830000|2022-04-25 11:40:30|1082.2|1081.6|1083|1082.4|1083|1082.4|1082.2|1081.6|7
1650886840000|2022-04-25 11:40:40|1083.3|1082.3|1083.5|1082.9|1083.7|1082.9|1083.3|1082.2|8
1650886850000|2022-04-25 11:40:50|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1650886860000|2022-04-25 11:41:00|1083.2||1083.2||1083.2||1083.2||4
1650886870000|2022-04-25 11:41:10|1083.1|1082.5|1083.6|1082.6|1083.6|1082.6|1083.1|1082.5|1
1650886880000|2022-04-25 11:41:20|1083.2||1083.2||1083.2||1083.2||0
1650886900000|2022-04-25 11:41:40|1083.6||1083.6||1083.6||1083.6||1
1650886910000|2022-04-25 11:41:50|1083.7|1083.1|1084.1|1083.1|1084.1|1083.1|1083.6|1083|1
1650886920000|2022-04-25 11:42:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1650886940000|2022-04-25 11:42:20|||||||||1
1650886960000|2022-04-25 11:42:40|||||||||2
1650886970000|2022-04-25 11:42:50|||||||||3
1650886980000|2022-04-25 11:43:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1
1650886990000|2022-04-25 11:43:10|1084|1083.4|1084.6|1083.6|1084.6|1083.9|1084|1083.4|9
1650887000000|2022-04-25 11:43:20|1084.5|1083.9|1084.6|1084|1084.6|1084|1084.5|1083.9|3
1650887010000|2022-04-25 11:43:30|1084.5|1083.9|1084.8|1083.8|1084.8|1083.9|1084.5|1083.8|5
1650887020000|2022-04-25 11:43:40|1084.5|1083.9|1084.5|1083.9|1084.9|1083.9|1084.5|1083.4|7700
1650887030000|2022-04-25 11:43:50|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|4
1650887040000|2022-04-25 11:44:00|1084.5|1083.9|1084|1083.4|1084.5|1083.9|1084|1083.4|12
1650887050000|2022-04-25 11:44:10|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1650887060000|2022-04-25 11:44:20|1084.2|1083.6|1084.2|1083.6|1084.3|1083.6|1084.2|1083.3|2
1650887070000|2022-04-25 11:44:30|1084.3|1083.3|1084.4|1083.8|1084.4|1083.8|1084.3|1083.3|1
1650887080000|2022-04-25 11:44:40|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.5|1083.9|3
1650887110000|2022-04-25 11:45:10|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1650887120000|2022-04-25 11:45:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|10
1650887130000|2022-04-25 11:45:30|1084|1083.4|1084.2|1083.6|1084.3|1083.6|1084|1083.3|0
1650887140000|2022-04-25 11:45:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|5
1650887160000|2022-04-25 11:46:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084|1083.4|0
1650887170000|2022-04-25 11:46:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1650887180000|2022-04-25 11:46:20|||||||||1
1650887190000|2022-04-25 11:46:30|1083.9|1083.3|1083.5|1082.9|1083.9|1083.3|1083.5|1082.9|7
1650887200000|2022-04-25 11:46:40|1083.6|1083|1083.8|1082.8|1084.2|1083.1|1083.5|1082.7|3
1650887220000|2022-04-25 11:47:00|1084.4|1082.9|1084.2|1082.7|1084.4|1083.1|1084.1|1082.7|1
1650887230000|2022-04-25 11:47:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.9|1083|1082.4|4
1650887240000|2022-04-25 11:47:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1650887250000|2022-04-25 11:47:30|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.5|1082.8|0
1650887260000|2022-04-25 11:47:40|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.5|1082.8|3924
1650887270000|2022-04-25 11:47:50|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1650887280000|2022-04-25 11:48:00|1083.7||1083.7||1083.7||1083.7||0
1650887300000|2022-04-25 11:48:20|1084.6|1083.6|1084.7|1084.1|1084.9|1084.3|1084.6|1083.6|5
1650887310000|2022-04-25 11:48:30|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|2
1650887330000|2022-04-25 11:48:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1650887350000|2022-04-25 11:49:10|1084.2|1083.8|1084.7|1084.1|1084.8|1084.1|1084.2|1083.8|1
1650887360000|2022-04-25 11:49:20|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1650887370000|2022-04-25 11:49:30|1084|1083.3|1083.6|1082.6|1084|1083.3|1083.1|1082.5|7
1650887400000|2022-04-25 11:50:00|||||||||1
1650887420000|2022-04-25 11:50:20|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1
1650887440000|2022-04-25 11:50:40|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1650887450000|2022-04-25 11:50:50|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|3933
1650887460000|2022-04-25 11:51:00|1083.4|1082.8|1083.6|1082.6|1083.6|1082.8|1083.4|1082.6|3932
1650887480000|2022-04-25 11:51:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1650887490000|2022-04-25 11:51:30|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|2
1650887510000|2022-04-25 11:51:50|1083.7|1082.2|1083.8|1082.8|1083.8|1082.8|1083.7|1082.2|1
1650887520000|2022-04-25 11:52:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1650887530000|2022-04-25 11:52:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1650887540000|2022-04-25 11:52:20|1083.8|1082.8|1083.7|1082.2|1083.8|1082.8|1083.7|1082.2|3
1650887550000|2022-04-25 11:52:30|||||||||2
1650887580000|2022-04-25 11:53:00|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1650887590000|2022-04-25 11:53:10|1083|1082.4|1082.8|1081.8|1083|1082.4|1082.8|1081.8|2
1650887630000|2022-04-25 11:53:50|1082.4||1082.8||1082.8||1082.4||2
1650887640000|2022-04-25 11:54:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1650887660000|2022-04-25 11:54:20|1082.6|1082|1082.5|1081.9|1082.6|1082|1082.5|1081.9|3
1650887670000|2022-04-25 11:54:30|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|1
1650887700000|2022-04-25 11:55:00|1081.5|1080.9|1081.8|1080.8|1081.8|1080.9|1081.4|1080.8|20
1650887710000|2022-04-25 11:55:10|1081.4|1080.6|1081.3|1080.3|1081.4|1080.6|1081.2|1080.3|1
1650887720000|2022-04-25 11:55:20|1081.2|1080.6|1081.5|1080.9|1081.5|1080.9|1080.9|1080.3|13
1650887730000|2022-04-25 11:55:30|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|0
1650887740000|2022-04-25 11:55:40|1081.2|1080.3|1081|1080.4|1081.3|1080.4|1081|1080.3|4
1650887750000|2022-04-25 11:55:50|1080.9|1080.3|1081.3|1080.3|1081.6|1080.6|1080.9|1080.3|6
1650887760000|2022-04-25 11:56:00|1081|1080.4|1081|1080.4|1081.6|1080.9|1081|1080.3|2
1650887770000|2022-04-25 11:56:10|1081.2|1080.6|1081.5|1080.9|1081.5|1080.9|1081.2|1080.6|0
1650887780000|2022-04-25 11:56:20|1081.8|1080.8|1082|1081.4|1082.1|1081.4|1081.6|1080.8|4
1650887790000|2022-04-25 11:56:30|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1650887800000|2022-04-25 11:56:40|1082|1081.4|1082.3|1081.3|1082.5|1081.9|1082|1081.3|4
1650887810000|2022-04-25 11:56:50|1082|1081.4|1082.1|1081.1|1082.1|1081.4|1081.6|1081|5
1650887820000|2022-04-25 11:57:00|1082.4|1080.9|1082.6|1081.6|1082.6|1081.6|1082.3|1080.9|5
1650887830000|2022-04-25 11:57:10|1082.2|1081.4|1082|1081.4|1082.2|1081.4|1082|1081.4|0
1650887850000|2022-04-25 11:57:30|1081.7|1081.1|1082.1|1081.1|1082.1|1081.1|1081.6|1081|6
1650887860000|2022-04-25 11:57:40|1081.7|1081|1081.6|1081|1081.7|1081|1081.6|1081|0
1650887870000|2022-04-25 11:57:50|1081.5|1080.9|1081.8|1080.8|1081.8|1080.9|1081.4|1080.8|2
1650887880000|2022-04-25 11:58:00|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|0
1650887890000|2022-04-25 11:58:10|1081.8|1080.8|1081.5|1080.9|1081.8|1080.9|1081.5|1080.8|0
1650887900000|2022-04-25 11:58:20|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|0
1650887940000|2022-04-25 11:59:00|1081.7|1081.1|1081.9|1081.3|1082.6|1081.6|1081.7|1081.1|3
1650887950000|2022-04-25 11:59:10|1082.3|1081.6|1082.2|1081.6|1082.3|1081.6|1081.9|1081.6|12
1650887960000|2022-04-25 11:59:20|1082.4|1080.9|1082.3|1081.3|1082.4|1081.3|1082.3|1080.9|2
1650887980000|2022-04-25 11:59:40|1082.6|1081.6|1082.2|1081.6|1082.6|1081.6|1082.2|1081.6|0
1650887990000|2022-04-25 11:59:50|1082.4|1080.9|1082.1|1081.1|1082.4|1081.1|1082.1|1080.7|6
1650888000000|2022-04-25 12:00:00|1082.4|1081.5|1082.4|1081.8|1082.4|1081.8|1082.4|1081.5|1
1650888010000|2022-04-25 12:00:10|1082.5|1081.9|1082.4|1080.9|1082.5|1081.9|1082.4|1080.9|6
1650888020000|2022-04-25 12:00:20|1082.1|1081.1|1082.4|1080.9|1082.4|1081.1|1082.1|1080.9|0
1650888030000|2022-04-25 12:00:30|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1650888040000|2022-04-25 12:00:40|1081.7||1081.7||1081.7||1081.7||0
1650888060000|2022-04-25 12:01:00|1081.4|1080.8|1081.8|1080.8|1081.8|1080.8|1081.4|1080.8|2
1650888110000|2022-04-25 12:01:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1650888120000|2022-04-25 12:02:00|||||||||1
1650888160000|2022-04-25 12:02:40|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1650888170000|2022-04-25 12:02:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|4
1650888180000|2022-04-25 12:03:00|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1
1650888220000|2022-04-25 12:03:40|1082.2|1081.6|1083.1|1082.1|1083.1|1082.4|1082.2|1081.6|1
1650888230000|2022-04-25 12:03:50|1082.7|1081.8|1082.8|1081.8|1082.8|1081.8|1082.7|1081.8|3
1650888240000|2022-04-25 12:04:00|1082.5|1081.9|1082.5|1081.9|1082.6|1081.9|1082.4|1081.6|4
1650888250000|2022-04-25 12:04:10|1082.6|1081.6|1082.3|1081.3|1082.6|1081.6|1082.3|1081.3|0
1650888270000|2022-04-25 12:04:30|||||||||5
1650888280000|2022-04-25 12:04:40|1082|1081.4|1081.5|1080.9|1082|1081.4|1081.5|1080.8|0
1650888290000|2022-04-25 12:04:50|1082.4|1081.1|1082.1|1081.1|1082.4|1081.1|1082.1|1081.1|5
1650888300000|2022-04-25 12:05:00|1081.8|1080.8|1081.5|1080.9|1081.8|1080.9|1081.5|1080.8|1
1650888310000|2022-04-25 12:05:10|1081.6|1081|1082|1081.4|1082.1|1081.4|1081.6|1081|4
1650888320000|2022-04-25 12:05:20|1082.2|1081.2|1082.1|1081.1|1082.2|1081.4|1082|1081.1|4090
1650888330000|2022-04-25 12:05:30|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|0
1650888340000|2022-04-25 12:05:40|1082.6|1081.6|1082.2|1081.6|1082.6|1081.6|1082.2|1081.6|1
1650888360000|2022-04-25 12:06:00|||||||||2
1650888370000|2022-04-25 12:06:10|1082.4|1080.9|1082.1|1081.1|1082.4|1081.1|1082.1|1080.9|2
1650888380000|2022-04-25 12:06:20|1082|1081.4|1081.7|1081.1|1082.1|1081.4|1081.6|1081|0
1650888420000|2022-04-25 12:07:00|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|4
1650888430000|2022-04-25 12:07:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|2
1650888450000|2022-04-25 12:07:30|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1650888460000|2022-04-25 12:07:40|1082.2|1081.4|1082.3|1081.3|1082.6|1081.6|1082.2|1081.3|0
1650888470000|2022-04-25 12:07:50|1082.4|1080.9|1082.9|1081.4|1082.9|1081.5|1081.7|1080.9|10
1650888480000|2022-04-25 12:08:00|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1650888490000|2022-04-25 12:08:10|1082.2||1082.6||1082.6||1082.2||0
1650888500000|2022-04-25 12:08:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1650888510000|2022-04-25 12:08:30|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1650888520000|2022-04-25 12:08:40|1082.7|1081.2|1082.3|1081.3|1082.7|1081.3|1082.3|1081.2|0
1650888530000|2022-04-25 12:08:50|1082|1081.4|1082.3|1081.3|1082.3|1081.5|1082|1081.3|5
1650888560000|2022-04-25 12:09:20|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1650888590000|2022-04-25 12:09:50|||||||||2
1650888600000|2022-04-25 12:10:00|1082.7|1081.2|1082.7|1081.2|1082.8|1081.6|1082.6|1081.2|13
1650888610000|2022-04-25 12:10:10|1082.6|1081.6|1082.3|1081.3|1082.6|1081.6|1082.3|1081.3|4164
1650888620000|2022-04-25 12:10:20|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|3
1650888640000|2022-04-25 12:10:40|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|2
1650888650000|2022-04-25 12:10:50|1080.7|1080.1|1081.5|1080.9|1081.8|1080.9|1080.7|1080.1|19
1650888660000|2022-04-25 12:11:00|1081.6|1080.6|1080.9|1080.3|1081.6|1080.6|1080.9|1080.3|1
1650888670000|2022-04-25 12:11:10|1080.7|1080.1|1081.8|1080.8|1081.8|1080.8|1080.7|1080.1|10
1650888680000|2022-04-25 12:11:20|1081.1|1080.5|1081.4|1079.9|1081.4|1080.5|1081.1|1079.9|41
1650888690000|2022-04-25 12:11:30||1080.8||1080.8||1080.8||1080.8|5
1650888710000|2022-04-25 12:11:50|1081.5|1080.9|1082.2|1081.6|1082.2|1081.6|1081.5|1080.9|4
1650888720000|2022-04-25 12:12:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|4
1650888730000|2022-04-25 12:12:10|1083.4|1081.9|1083.1|1082.1|1083.4|1082.1|1083.1|1081.9|3
1650888740000|2022-04-25 12:12:20|1083.4|1081.9|1083.1|1082.1|1083.4|1082.1|1083.1|1081.9|0
1650888760000|2022-04-25 12:12:40|1082.7|1081.8|1082.6|1081.6|1082.8|1081.8|1082.4|1081.6|5
1650888770000|2022-04-25 12:12:50|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|2
1650888790000|2022-04-25 12:13:10|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1650888830000|2022-04-25 12:13:50|1082.2|1081.3|1082.3|1081.3|1082.3|1081.3|1082.2|1081.3|1
1650888880000|2022-04-25 12:14:40|1082|1081.4|1082.8|1081.8|1082.8|1081.8|1082|1081.4|1
1650888910000|2022-04-25 12:15:10|1082.5|1081.9|1082.3|1081.3|1082.5|1081.9|1082.3|1081.3|3
1650888920000|2022-04-25 12:15:20|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1650888930000|2022-04-25 12:15:30|1082.3|1081.3|1082.6|1081.6|1082.6|1081.6|1082.2|1081.3|1
1650888950000|2022-04-25 12:15:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1650888960000|2022-04-25 12:16:00|1082.4|1081.8|1082.6|1081.6|1082.6|1081.8|1082.4|1081.6|12988
1650888970000|2022-04-25 12:16:10|1082.2||1082.2||1082.2||1082.2||0
1650889010000|2022-04-25 12:16:50|1082.5|1081.9|1083|1082.4|1083|1082.4|1082.5|1081.9|2
1650889020000|2022-04-25 12:17:00|1083.3|1082.3|1083|1082.4|1083.3|1082.4|1083|1082.3|0
1650889040000|2022-04-25 12:17:20|1082.6|1082|1082.8|1081.8|1082.8|1082.1|1082.6|1081.8|17
1650889050000|2022-04-25 12:17:30|1082.4|1081.5|1082.2|1081.6|1082.4|1081.6|1082.1|1081.5|17
1650889140000|2022-04-25 12:19:00|1082.7|1082.1|1082.5|1081.9|1082.9|1082.1|1082.5|1081.4|2
1650889160000|2022-04-25 12:19:20|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1650889180000|2022-04-25 12:19:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|1
1650889240000|2022-04-25 12:20:40|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|2
1650889260000|2022-04-25 12:21:00|1081.3|1080.3|1081.4|1079.9|1081.4|1080.4|1080.5|1079.8|5
1650889310000|2022-04-25 12:21:50|1081.1|1080.1|1080.8|1079.8|1081.1|1080.1|1080.7|1079.8|2
1650889320000|2022-04-25 12:22:00|1081.2|1079.7|1081.1|1080.1|1081.2|1080.1|1081.1|1079.7|3
1650889330000|2022-04-25 12:22:10|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|0
1650889340000|2022-04-25 12:22:20|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1650889350000|2022-04-25 12:22:30|1080.5|1079.9|1080.3|1079.3|1080.5|1079.9|1079.9|1079.3|17
1650889370000|2022-04-25 12:22:50|1080.1|1079.1|1079.7|1079.1|1080.1|1079.1|1079.7|1078.8|1
1650889380000|2022-04-25 12:23:00|1080.4|1078.9|1080.3|1079.3|1080.4|1079.3|1080.3|1078.9|3
1650889430000|2022-04-25 12:23:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1650889440000|2022-04-25 12:24:00|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|3
1650889470000|2022-04-25 12:24:30|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|1
1650889480000|2022-04-25 12:24:40|1080.1||1080.1||1080.1||1080.1||1
1650889520000|2022-04-25 12:25:20|1079.7|1078.9|1079.7|1079.1|1079.9|1079.1|1079.7|1078.9|4413
1650889540000|2022-04-25 12:25:40|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|2
1650889560000|2022-04-25 12:26:00|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1650889570000|2022-04-25 12:26:10|1079.2|1078.6|1078.7|1078.1|1079.2|1078.6|1078.7|1078.1|20
1650889580000|2022-04-25 12:26:20|1078.8|1077.8|1078|1077.4|1078.8|1078.1|1078|1077.4|19
1650889610000|2022-04-25 12:26:50|||||||||3
1650889620000|2022-04-25 12:27:00|1078.2|1077.6|1078|1077.4|1078.2|1077.6|1078|1077.4|13
1650889670000|2022-04-25 12:27:50|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1650889680000|2022-04-25 12:28:00|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|4
1650889690000|2022-04-25 12:28:10|1077.7|1077.1|1078.1|1077.1|1078.1|1077.1|1077.7|1077.1|3
1650889710000|2022-04-25 12:28:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|0
1650889720000|2022-04-25 12:28:40|||||||||1
1650889730000|2022-04-25 12:28:50|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|0
1650889740000|2022-04-25 12:29:00|1078.4|1076.9|1078.3|1077.3|1078.4|1077.3|1078.3|1076.9|0
1650889760000|2022-04-25 12:29:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1650889770000|2022-04-25 12:29:30|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1
1650889790000|2022-04-25 12:29:50|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1
1650889800000|2022-04-25 12:30:00|1077.7|1076.9|1077.2|1076.6|1077.7|1076.9|1077.2|1076.6|6
1650889810000|2022-04-25 12:30:10|1077.1|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|4
1650889830000|2022-04-25 12:30:30|1077.4|1076.8|1077.7|1077.1|1077.7|1077.1|1077.4|1076.8|3
1650889840000|2022-04-25 12:30:40|||||||||1
1650889850000|2022-04-25 12:30:50|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|3
1650889860000|2022-04-25 12:31:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1
1650889870000|2022-04-25 12:31:10|1077.5|1076.9|1077.6|1076.6|1077.6|1076.9|1077.5|1076.6|1
1650889880000|2022-04-25 12:31:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1650889890000|2022-04-25 12:31:30|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1650889900000|2022-04-25 12:31:40|1077.2|1076.4|1077.2|1076.6|1077.6|1076.6|1077.2|1076.4|1
1650889910000|2022-04-25 12:31:50|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|2
1650889920000|2022-04-25 12:32:00|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|11
1650889930000|2022-04-25 12:32:10|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|9
1650889960000|2022-04-25 12:32:40|1078.1|1077.1|1078.2|1076.7|1078.2|1077.1|1078.1|1076.7|0
1650889970000|2022-04-25 12:32:50|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|0
1650890000000|2022-04-25 12:33:20|||||||||5
1650890010000|2022-04-25 12:33:30|1077.7|1076.4|1077.6|1076.6|1078.1|1076.8|1077.6|1076.4|1
1650890020000|2022-04-25 12:33:40|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1650890030000|2022-04-25 12:33:50|1076.9|1076.4|1077|1076.4|1077|1076.4|1076.9|1076.4|4
1650890040000|2022-04-25 12:34:00|||||||||1
1650890090000|2022-04-25 12:34:50|1076.7|1076.1|1077.1|1076.1|1077.1|1076.1|1076.7|1076.1|4
1650890100000|2022-04-25 12:35:00|1077|1076.4|1076.8|1075.8|1077.1|1076.5|1076.8|1075.8|18
1650890110000|2022-04-25 12:35:10|1076.4|1075.4|1075.6|1075|1076.4|1075.4|1075.6|1075|11
1650890120000|2022-04-25 12:35:20|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|2
1650890150000|2022-04-25 12:35:50|1075.2|1074.6|1075.5|1074.9|1075.8|1074.9|1075.2|1074.6|4
1650890160000|2022-04-25 12:36:00|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|1
1650890170000|2022-04-25 12:36:10|1075.3|1074.3|1075|1074.4|1075.3|1074.4|1075|1074.3|16
1650890180000|2022-04-25 12:36:20|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|2
1650890200000|2022-04-25 12:36:40|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1650890220000|2022-04-25 12:37:00|1075|1074.4|1075|1074.4|1075.3|1074.4|1075|1074.3|1
1650890240000|2022-04-25 12:37:20|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1
1650890250000|2022-04-25 12:37:30|1075.7|1075.1|1075.6|1074.6|1075.7|1075.1|1075.6|1074.6|4627
1650890260000|2022-04-25 12:37:40|1075.3|1074.3|1075.3|1074.3|1075.3|1074.4|1075|1074.3|0
1650890280000|2022-04-25 12:38:00|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1650890290000|2022-04-25 12:38:10|1074.7||1074.7||1074.7||1074.7||1
1650890310000|2022-04-25 12:38:30|||||||||2
1650890330000|2022-04-25 12:38:50|1075|1074.4|1074.7|1074.1|1075|1074.4|1074.7|1074.1|2
1650890340000|2022-04-25 12:39:00|1074.6|1073.6|1074.2|1073.6|1074.6|1073.6|1074.2|1073.6|13
1650890350000|2022-04-25 12:39:10|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|2
1650890360000|2022-04-25 12:39:20|1074.4|1073.8|1074.3|1073.3|1074.4|1073.8|1074.3|1073.3|25
1650890370000|2022-04-25 12:39:30|1074.6|1073.6|1075.2|1074.6|1075.2|1074.6|1074.4|1073.2|9432
1650890380000|2022-04-25 12:39:40|1074.6|1074|1074.5|1073.9|1074.6|1074|1074.5|1073.9|6
1650890390000|2022-04-25 12:39:50|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.4|1073.8|3
1650890400000|2022-04-25 12:40:00|1075.3|1074.3|1075.3|1074.3|1075.3|1074.6|1075.2|1074.3|4
1650890430000|2022-04-25 12:40:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1650890440000|2022-04-25 12:40:40|1074|1073.4|1074.8|1073.8|1074.8|1073.8|1074|1073.4|17
1650890450000|2022-04-25 12:40:50|1074.4||1074.4||1074.4||1074.4||2
1650890460000|2022-04-25 12:41:00|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|3
1650890470000|2022-04-25 12:41:10|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|6
1650890480000|2022-04-25 12:41:20|||||||||15
1650890500000|2022-04-25 12:41:40|1075.1|1074.1|1074.2|1073.6|1075.1|1074.1|1074.2|1073.6|4
1650890510000|2022-04-25 12:41:50|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1650890520000|2022-04-25 12:42:00|1074.6|1073.6|1074.2|1073.6|1074.6|1073.6|1074.2|1073.6|0
1650890540000|2022-04-25 12:42:20|||||||||26
1650890550000|2022-04-25 12:42:30|1074.3|1073.3|1074.4|1072.9|1074.4|1073.3|1074.3|1072.9|8
1650890580000|2022-04-25 12:43:00|1074.3|1073.3|1074.4|1072.9|1074.4|1073.3|1074.3|1072.9|1
1650890590000|2022-04-25 12:43:10|1074.3|1073.3|1074.1|1073.1|1074.4|1073.3|1074.1|1072.9|4881
1650890600000|2022-04-25 12:43:20|1074|1073.4|1074.1|1073.1|1074.1|1073.4|1074|1073.1|3
1650890610000|2022-04-25 12:43:30|1073.7|1073.3|1074.5|1073.9|1074.5|1073.9|1073.7|1073.3|5
1650890620000|2022-04-25 12:43:40|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1650890630000|2022-04-25 12:43:50|1074.2|1072.9|1074.4|1072.9|1074.4|1072.9|1074.2|1072.9|4
1650890640000|2022-04-25 12:44:00|1074.5|1073.9|1075|1074.4|1075|1074.4|1074.5|1073.9|3
1650890650000|2022-04-25 12:44:10|1074.9|1074.3|1075|1074.4|1075|1074.4|1074.9|1074.3|0
1650890660000|2022-04-25 12:44:20|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1
1650893400000|2022-04-25 13:30:00|1074|1073.4|1074.7|1074.1|1075.6|1075|1073.7|1072.8|159
1650893410000|2022-04-25 13:30:10|1075.1|1074.5|1073.2|1072.6|1075.3|1074.6|1073.2|1072.6|35
1650893420000|2022-04-25 13:30:20|1073.1|1072.5|1073.8|1072.8|1074.3|1073.4|1073.1|1072.5|52
1650893430000|2022-04-25 13:30:30|1074.2|1072.7|1073.8|1072.8|1074.2|1073.4|1073.5|1072.4|7
1650893440000|2022-04-25 13:30:40|1073.5|1072.9|1072.1|1071.1|1073.8|1072.9|1072|1071.1|17
1650893450000|2022-04-25 13:30:50|1071.7|1071.4|1072|1071.4|1072.1|1071.5|1071.7|1071.1|9
1650893460000|2022-04-25 13:31:00|1072.1|1071.1|1070.9|1070.3|1072.1|1071.4|1070.9|1070.3|17
1650893470000|2022-04-25 13:31:10|1070.7|1070.1|1070.1|1069.5|1070.8|1070.1|1070.1|1069.5|31
1650893480000|2022-04-25 13:31:20|1070.5|1069.9|1071.8|1070.8|1071.8|1070.8|1070|1069.4|37
1650893490000|2022-04-25 13:31:30|1071.7|1071.1|1072|1071.4|1072.4|1071.8|1071.7|1071.1|13
1650893500000|2022-04-25 13:31:40|1072.1|1071.5|1071.9|1071.3|1072.4|1071.8|1071.9|1071.3|26
1650893510000|2022-04-25 13:31:50|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.4|1070.8|4
1650893520000|2022-04-25 13:32:00|1071.6|1070.6|1071.6|1070.6|1071.6|1071|1071.5|1070.6|15
1650893530000|2022-04-25 13:32:10|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.2|1069.6|27
1650893540000|2022-04-25 13:32:20|1070.7|1070.1|1071.8|1070.8|1071.8|1070.8|1070.7|1070.1|34
1650893550000|2022-04-25 13:32:30|1072|1071.4|1072.2|1071.6|1072.3|1071.6|1072|1071.3|15
1650893560000|2022-04-25 13:32:40|1072.6|1071.9|1072|1071.4|1072.6|1071.9|1072|1071.3|9
1650893570000|2022-04-25 13:32:50|||||||||4
1650893580000|2022-04-25 13:33:00|1072.5|1071.9|1072.5|1071.9|1072.9|1072.3|1072.2|1071.6|22
1650893590000|2022-04-25 13:33:10|1072.6|1072|1073.5|1072.9|1073.5|1072.9|1072.5|1071.8|24
1650893600000|2022-04-25 13:33:20|1073.8|1072.8|1072.7|1072.1|1073.8|1072.8|1072.7|1072.1|15
1650893610000|2022-04-25 13:33:30|1072.2|1071.6|1072.7|1072.1|1072.7|1072.1|1072|1071.4|7
1650893620000|2022-04-25 13:33:40|1073.1|1072.4|1073.7|1073.1|1073.7|1073.1|1073|1072.4|14
1650893630000|2022-04-25 13:33:50|1074.1|1073.5|1074.6|1073.6|1074.6|1074|1074.1|1073.5|23
1650893640000|2022-04-25 13:34:00|1074.2|1073.9|1073.5|1072.9|1074.5|1073.9|1073.5|1072.9|19
1650893650000|2022-04-25 13:34:10|1073.2|1072.6|1073.6|1072.6|1073.6|1072.9|1073|1072.3|5632
1650893660000|2022-04-25 13:34:20|1073.1|1072.5|1072.5|1071.9|1073.1|1072.5|1072.2|1071.6|10
1650893670000|2022-04-25 13:34:30|1072.6|1072|1072.7|1072.1|1073|1072.4|1072.6|1072|39
1650893680000|2022-04-25 13:34:40|1073.2|1072.6|1072.7|1072.1|1073.2|1072.6|1072.7|1072.1|11
1650893690000|2022-04-25 13:34:50|1072.5|1071.9|1072.5|1071.9|1072.8|1071.9|1072.5|1071.8|3
1650893700000|2022-04-25 13:35:00|1072.8|1071.8|1070.8|1069.8|1072.8|1071.9|1070.1|1069.5|49
1650893710000|2022-04-25 13:35:10|1070.7|1070.1|1071.3|1070.3|1071.3|1070.6|1070.7|1070.1|8
1650893720000|2022-04-25 13:35:20|1071|1070.4|1071.2|1070.6|1071.3|1070.6|1070.7|1070.1|7
1650893730000|2022-04-25 13:35:30|1070.9|1070.3|1071.6|1070.6|1071.9|1071.3|1070.9|1070.3|19
1650893740000|2022-04-25 13:35:40|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071|1070.4|13
1650893750000|2022-04-25 13:35:50|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|11
1650893760000|2022-04-25 13:36:00|1071.3|1070.3|1071.2|1070.6|1071.3|1070.6|1071.2|1070.3|25
1650893770000|2022-04-25 13:36:10|1071.5|1070.9|1071|1070.4|1071.5|1070.9|1070.9|1070.3|13
1650893780000|2022-04-25 13:36:20|1071.1|1070.5|1071.9|1071.3|1072|1071.4|1071.1|1070.5|10
1650893790000|2022-04-25 13:36:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|1
1650893800000|2022-04-25 13:36:40|1072.1|1071.5|1072.3|1071.3|1072.3|1071.5|1072.1|1071.3|16
1650893810000|2022-04-25 13:36:50|1072|1071.4|1072|1071.4|1072|1071.4|1071.6|1071|16
1650893820000|2022-04-25 13:37:00|1072.5|1071.9|1072.6|1072|1072.6|1072|1072.4|1071.8|3
1650893830000|2022-04-25 13:37:10|1072.7|1072.1|1072.7|1072.1|1072.9|1072.3|1072.6|1072|6
1650893850000|2022-04-25 13:37:30|1072.9|1072.3|1074.4|1073.8|1074.4|1073.8|1072.9|1072.3|23
1650893860000|2022-04-25 13:37:40|1074.2|1073.6|1074.6|1073.6|1074.6|1073.9|1074.2|1073.6|25
1650893870000|2022-04-25 13:37:50|1074.2|1073.4|1074.1|1073.1|1074.2|1073.5|1073.7|1073.1|12
1650893880000|2022-04-25 13:38:00|1073.7|1073.4|1074|1073.4|1074|1073.4|1073.7|1073.4|2
1650893890000|2022-04-25 13:38:10|1074.2|1073.6|1074.5|1073.9|1074.5|1073.9|1073.6|1073|64
1650893900000|2022-04-25 13:38:20|1074.8|1073.8|1075|1074.4|1075.2|1074.6|1074.7|1073.8|40
1650893910000|2022-04-25 13:38:30|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|3
1650893920000|2022-04-25 13:38:40|1075|1074.4|1074.7|1074.1|1075|1074.4|1074.7|1074.1|25
1650893930000|2022-04-25 13:38:50|1075.1|1073.3|1074.2|1073.6|1075.1|1073.6|1074.2|1073.3|7
1650893940000|2022-04-25 13:39:00|1074.1|1073.5|1073.2|1072.6|1074.1|1073.5|1073|1072.4|12
1650893950000|2022-04-25 13:39:10|1073.1|1072.5|1072.8|1071.8|1073.1|1072.5|1072.5|1071.8|6
1650893960000|2022-04-25 13:39:20|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|4
1650893970000|2022-04-25 13:39:30|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|4
1650893980000|2022-04-25 13:39:40|1072|1071.4|1072.2|1071.6|1072.3|1071.6|1072|1071.3|3
1650893990000|2022-04-25 13:39:50|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|6
1650894000000|2022-04-25 13:40:00|1072.4|1071.8|1071.2|1070.6|1072.6|1072|1071.1|1070.3|43
1650894010000|2022-04-25 13:40:10|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|7
1650894020000|2022-04-25 13:40:20|1071.2|1070.6|1072.3|1071.3|1072.3|1071.4|1071.2|1070.6|22
1650894030000|2022-04-25 13:40:30|1072.5|1071.9|1072.2|1071.6|1072.8|1071.9|1072|1071.4|6250
1650894040000|2022-04-25 13:40:40|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1072|1071.4|8
1650894050000|2022-04-25 13:40:50|1072.5|1071.9|1073|1072.4|1073.1|1072.4|1072.5|1071.9|6
1650894060000|2022-04-25 13:41:00|1073.2|1072.6|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|7
1650894080000|2022-04-25 13:41:20|1073.5|1072.9|1073.9|1073.3|1073.9|1073.3|1073.5|1072.9|3
1650894090000|2022-04-25 13:41:30|1073.6|1073|1073.5|1072.9|1073.8|1073.1|1073.5|1072.8|12
1650894100000|2022-04-25 13:41:40|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|6
1650894110000|2022-04-25 13:41:50|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|2
1650894120000|2022-04-25 13:42:00|1074.1|1073.5|1075.4|1074.8|1075.4|1074.8|1074|1073.4|18
1650894130000|2022-04-25 13:42:10|1076|1075.4|1076.2|1075.6|1076.6|1076|1075.7|1074.8|22
1650894140000|2022-04-25 13:42:20|1076.4|1075.8|1076.7|1076.1|1077.1|1076.1|1076.2|1075.6|7
1650894150000|2022-04-25 13:42:30|1077|1076.4|1077.2|1076.6|1077.7|1077.1|1076.9|1076.1|7
1650894160000|2022-04-25 13:42:40|1076.9|1076.3|1077.2|1076.6|1077.7|1076.9|1076.9|1076.3|15
1650894170000|2022-04-25 13:42:50|1077|1076.4|1077.5|1076.9|1077.6|1076.9|1076.9|1076.3|12
1650894180000|2022-04-25 13:43:00|1077.2|1076.6|1077.5|1076.9|1077.5|1076.9|1076.7|1076.1|8
1650894190000|2022-04-25 13:43:10|1077.6|1076.6|1078|1077.4|1078.5|1077.9|1077.5|1076.6|12
1650894200000|2022-04-25 13:43:20|1078.1|1077.5|1078.2|1077.6|1078.3|1077.6|1078|1077.3|7
1650894210000|2022-04-25 13:43:30|1078.7|1078.1|1078.5|1077.9|1078.9|1078.3|1078.5|1077.9|13
1650894220000|2022-04-25 13:43:40|1078.3|1077.3|1078.1|1077.5|1078.3|1077.6|1077.5|1076.8|21
1650894230000|2022-04-25 13:43:50|1078.4|1077.8|1078.5|1077.9|1078.6|1077.9|1078.1|1077.5|3
1650894240000|2022-04-25 13:44:00|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|8
1650894250000|2022-04-25 13:44:10|1078.6|1077.9|1078.6|1078|1078.6|1078|1078.5|1077.9|5
1650894260000|2022-04-25 13:44:20|1079.1|1078.1|1079.5|1078.9|1079.5|1078.9|1078.7|1078.1|6
1650894270000|2022-04-25 13:44:30|1079.6|1078.6|1079.7|1079.1|1079.7|1079.1|1079.5|1078.6|13
1650894280000|2022-04-25 13:44:40|1079.6|1079|1079.6|1079|1079.7|1079.1|1079.6|1079|13
1650894290000|2022-04-25 13:44:50|1079|1078.4|1079.2|1078.6|1079.4|1078.8|1079|1078.3|5
1650894300000|2022-04-25 13:45:00|1078.5|1077.9|1077.8|1076.8|1078.5|1077.9|1077.2|1076.6|30
1650894310000|2022-04-25 13:45:10|1077.7|1077.1|1078.6|1078|1078.6|1078|1077.2|1076.6|26
1650894320000|2022-04-25 13:45:20|1078.8|1077.8|1078.9|1078.3|1079.1|1078.5|1078.7|1077.8|9
1650894330000|2022-04-25 13:45:30|1079|1078.4|1079|1078.4|1079.1|1078.5|1078.9|1078.3|10
1650894340000|2022-04-25 13:45:40|1079.1|1078.5|1079|1078.4|1079.4|1078.8|1079|1078.4|20
1650894350000|2022-04-25 13:45:50|1079.1|1078.5|1079|1078.4|1079.3|1078.5|1079|1078.3|15
1650894360000|2022-04-25 13:46:00|1079.1|1078.5|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|10
1650894370000|2022-04-25 13:46:10|1079.1|1078.5|1078.6|1078|1079.1|1078.5|1078.5|1077.9|11
1650894380000|2022-04-25 13:46:20|1078.5|1077.9|1079.2|1078.6|1079.2|1078.6|1078.5|1077.9|10
1650894390000|2022-04-25 13:46:30|1079.4|1078.8|1079.7|1079.1|1079.7|1079.1|1079.2|1078.6|8
1650894400000|2022-04-25 13:46:40|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|3
1650894410000|2022-04-25 13:46:50|1079.6|1079|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|15
1650894420000|2022-04-25 13:47:00|1079.6|1078.6|1078.9|1078.3|1079.6|1078.9|1078.9|1078.3|8
1650894430000|2022-04-25 13:47:10|1079|1078.4|1079|1078.4|1079.1|1078.5|1078.9|1078.3|28
1650894440000|2022-04-25 13:47:20|1078.4|1077.8|1079.3|1078.3|1079.3|1078.5|1078.4|1077.8|9
1650894450000|2022-04-25 13:47:30|1079.2|1078.6|1079.4|1078.8|1079.5|1078.9|1079|1078.3|5
1650894460000|2022-04-25 13:47:40|1079.2|1078.6|1078.7|1078.1|1079.2|1078.6|1078.7|1078.1|6
1650894470000|2022-04-25 13:47:50|1078.9|1078.3|1079.5|1078.9|1079.5|1078.9|1078.9|1078.3|8
1650894480000|2022-04-25 13:48:00|1079.4|1078.8|1079.2|1078.6|1079.4|1078.8|1079|1078.3|5
1650894490000|2022-04-25 13:48:10|1079.1|1078.5|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|5
1650894500000|2022-04-25 13:48:20|1078.9|1078.3|1078.7|1078.1|1078.9|1078.3|1078.7|1078.1|1
1650894510000|2022-04-25 13:48:30|1078.9|1078.3|1078.9|1078.3|1079.2|1078.6|1078.9|1078.3|17
1650894520000|2022-04-25 13:48:40|1079|1078.4|1079.5|1078.9|1079.6|1078.9|1079|1078.4|3
1650894530000|2022-04-25 13:48:50|||||||||1
1650894540000|2022-04-25 13:49:00|1079.6|1079|1079.5|1078.9|1079.8|1079.1|1079|1078.3|22
1650894550000|2022-04-25 13:49:10|1079.4|1078.8|1079.5|1078.9|1079.9|1079.3|1079.4|1078.8|7
1650894560000|2022-04-25 13:49:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1650894570000|2022-04-25 13:49:30|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|3
1650894580000|2022-04-25 13:49:40|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1
1650894590000|2022-04-25 13:49:50|1079.7|1079.1|1080.5|1079.9|1080.5|1079.9|1079.7|1079.1|4
1650894600000|2022-04-25 13:50:00|1080.2|1079.6|1079.4|1078.8|1080.3|1079.6|1079.4|1078.8|23
1650894610000|2022-04-25 13:50:10|1079.5|1078.9|1079.6|1079|1079.7|1079.1|1079.4|1078.8|38
1650894620000|2022-04-25 13:50:20|1080|1079.4|1079.5|1078.9|1080.4|1079.8|1079.5|1078.9|13
1650894630000|2022-04-25 13:50:30|1079.4|1078.8|1079.8|1078.8|1079.9|1079.3|1079.4|1078.8|13
1650894640000|2022-04-25 13:50:40|1079.7|1079.1|1080|1079.4|1080.3|1079.4|1079.6|1079|20
1650894650000|2022-04-25 13:50:50|1080.1|1079.5|1080.2|1079.6|1080.5|1079.9|1080.1|1079.5|10
1650894660000|2022-04-25 13:51:00|1080.1|1079.5|1080.4|1079.8|1080.5|1079.9|1080|1079.4|4
1650894670000|2022-04-25 13:51:10|1080.3|1079.3|1081|1080.4|1081|1080.4|1080.2|1079.3|12
1650894680000|2022-04-25 13:51:20|1081.2|1080.6|1081.9|1081.3|1081.9|1081.3|1081|1080.3|15
1650894690000|2022-04-25 13:51:30|1082|1081.4|1082|1081.4|1082.1|1081.5|1081.9|1081.3|6
1650894700000|2022-04-25 13:51:40|1081.9|1081.3|1082|1081.4|1082.1|1081.4|1081.6|1081|19
1650894710000|2022-04-25 13:51:50|1081.9|1081.3|1082|1081.4|1082|1081.4|1081.9|1081.3|3
1650894720000|2022-04-25 13:52:00|1081.9|1081.3|1082.1|1081.5|1082.1|1081.5|1081.7|1081.1|8
1650894730000|2022-04-25 13:52:10|1082|1081.4|1082|1081.4|1082|1081.4|1081.9|1081.3|6
1650894740000|2022-04-25 13:52:20|1082.4|1081.8|1083.1|1082.5|1083.1|1082.5|1082.4|1081.8|18
1650894750000|2022-04-25 13:52:30|1083.4|1082.8|1083.6|1083|1083.6|1083|1083.2|1082.6|7
1650894760000|2022-04-25 13:52:40|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.1|1082.5|4
1650894770000|2022-04-25 13:52:50|1083.5|1082.9|1083.6|1083|1083.7|1083.1|1083.5|1082.9|2
1650894780000|2022-04-25 13:53:00|1083.7|1083.1|1083.8|1082.8|1083.8|1083.1|1083.4|1082.8|22
1650894790000|2022-04-25 13:53:10|1083.7|1083.1|1084|1083.4|1084.1|1083.4|1083.7|1083.1|6
1650894850000|2022-04-25 13:54:10|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|2
1650894860000|2022-04-25 13:54:20|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.5|1083.9|7
1650894870000|2022-04-25 13:54:30|1084.4|1083.8|1083.6|1082.6|1084.4|1083.8|1083.2|1082.6|14
1650894880000|2022-04-25 13:54:40|1083.5|1082.9|1083.9|1083.3|1083.9|1083.3|1083.4|1082.8|14
1650894890000|2022-04-25 13:54:50|1083.5|1082.9|1083.5|1082.9|1083.6|1083|1083.4|1082.8|7
1650894900000|2022-04-25 13:55:00|1083.2|1082.6|1082.9|1082.3|1083.2|1082.6|1082.9|1082.3|17
1650894910000|2022-04-25 13:55:10|1083|1082.4|1083|1082.4|1083.2|1082.6|1083|1082.4|14
1650894930000|2022-04-25 13:55:30|1083.1|1082.5|1083.5|1082.9|1083.6|1083|1083.1|1082.5|10
1650894940000|2022-04-25 13:55:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|2
1650894950000|2022-04-25 13:55:50|1084|1083.4|1084|1083.4|1084|1083.4|1083.9|1083.3|2
1650894960000|2022-04-25 13:56:00|1084.2|1083.6|1084.1|1083.5|1084.5|1083.9|1084.1|1083.5|5
1650894970000|2022-04-25 13:56:10|1084.6|1083.6|1084.7|1084.1|1084.7|1084.1|1084.2|1083.4|7354
1650894980000|2022-04-25 13:56:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|2
1650894990000|2022-04-25 13:56:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.6|1084|7
1650895000000|2022-04-25 13:56:40|1084.6|1084|1084.1|1083.5|1084.6|1084|1083.9|1083.3|8
1650895010000|2022-04-25 13:56:50|1083.7|1083.1|1084|1083.4|1084|1083.4|1083.6|1083|6
1650895080000|2022-04-25 13:58:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|2
1650895090000|2022-04-25 13:58:10|||||||||15
1650895100000|2022-04-25 13:58:20|1085|1084.4|1085|1084.4|1085.1|1084.5|1085|1084.4|6
1650895110000|2022-04-25 13:58:30|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|1
1650895120000|2022-04-25 13:58:40|1085.1|1084.5|1085.4|1084.8|1085.6|1085|1084.7|1084.1|16
1650895130000|2022-04-25 13:58:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|6
1650895140000|2022-04-25 13:59:00|||||||||3
1650895150000|2022-04-25 13:59:10|1085.6|1085|1085.7|1085.1|1085.7|1085.1|1085.5|1084.6|9
1650895160000|2022-04-25 13:59:20|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|4
1650895170000|2022-04-25 13:59:30|1085.8|1084.8|1085|1084.4|1085.8|1084.9|1085|1084.1|7483
1650895180000|2022-04-25 13:59:40|1084.9|1084.3|1085.1|1084.1|1085.1|1084.3|1084.7|1084.1|3
1650895190000|2022-04-25 13:59:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1
1650895200000|2022-04-25 14:00:00|1085.6|1084.8|1085.5|1084.9|1085.7|1085.1|1085.4|1084.8|25
1650895210000|2022-04-25 14:00:10|1085.8|1084.8|1085.5|1084.9|1085.8|1085.1|1085.5|1084.8|2
1650895220000|2022-04-25 14:00:20|1085.8|1084.8|1085.8|1084.8|1085.8|1085.1|1085.5|1084.8|7
1650895230000|2022-04-25 14:00:30|1085.5|1084.9|1085.7|1085.1|1085.8|1085.1|1085.5|1084.8|7505
1650895240000|2022-04-25 14:00:40|1085.4|1084.8|1085.8|1084.8|1085.8|1085.1|1085.4|1084.8|6
1650895250000|2022-04-25 14:00:50|1085.6|1085|1085.4|1084.8|1085.8|1085.1|1085.2|1084.6|7525
1650895260000|2022-04-25 14:01:00|1085.6|1085|1085.2|1084.6|1085.9|1085.3|1085.1|1084.5|22
1650895270000|2022-04-25 14:01:10|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1085|1084.4|8
1650895280000|2022-04-25 14:01:20|1085.1|1084.5|1084.7|1084.1|1085.1|1084.5|1084.7|1084.1|4
1650895290000|2022-04-25 14:01:30|||||||||1
1650895300000|2022-04-25 14:01:40|1084.5|1083.9|1084.2|1083.6|1084.6|1084|1084.2|1083.6|18
1650895310000|2022-04-25 14:01:50|1084.4|1083.8|1084.2|1083.6|1084.4|1083.8|1084.2|1083.6|10
1650895320000|2022-04-25 14:02:00|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|2
1650895350000|2022-04-25 14:02:30|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1084|1083.4|3
1650895360000|2022-04-25 14:02:40|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|7
1650895370000|2022-04-25 14:02:50|1084.2|1083.6|1084|1083.4|1084.3|1083.6|1084|1083.3|13
1650895380000|2022-04-25 14:03:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|4
1650895390000|2022-04-25 14:03:10|1083.9|1083.3|1083.6|1083|1083.9|1083.3|1083.6|1083|3
1650895400000|2022-04-25 14:03:20|1083.4|1082.8|1082.5|1081.9|1083.4|1082.8|1082.5|1081.9|8
1650895410000|2022-04-25 14:03:30|1082.4|1081.8|1082.3|1081.3|1082.4|1081.8|1082|1081.3|15
1650895420000|2022-04-25 14:03:40|1082|1081.4|1081.9|1081.3|1082.3|1081.4|1081.5|1080.9|4
1650895430000|2022-04-25 14:03:50|1081.6|1081|1081.7|1081.1|1081.7|1081.1|1081.4|1080.8|9
1650895440000|2022-04-25 14:04:00|1081.8|1080.8|1081.7|1081.1|1081.9|1081.1|1081.4|1080.8|15364
1650895450000|2022-04-25 14:04:10|1081.8|1080.8|1081.7|1081.1|1081.9|1081.1|1081.4|1080.7|23049
1650895460000|2022-04-25 14:04:20|1082.1|1081.5|1082|1081.4|1082.5|1081.9|1082|1081.4|11
1650895470000|2022-04-25 14:04:30|1081.9|1081.3|1081.5|1080.9|1081.9|1081.3|1081.5|1080.8|3
1650895480000|2022-04-25 14:04:40|1081.8|1080.8|1081.7|1081.1|1081.8|1081.1|1081.7|1080.8|1
1650895490000|2022-04-25 14:04:50|1082|1081.4|1082.1|1081.1|1082.1|1081.4|1082|1081.1|1
1650895500000|2022-04-25 14:05:00|1081.7|1080.9|1081.2|1080.6|1081.7|1080.9|1081.2|1080.6|3
1650895510000|2022-04-25 14:05:10|1081|1080.4|1081|1080.4|1081.6|1080.9|1081|1080.3|13
1650895520000|2022-04-25 14:05:20|1081.5|1080.9|1081.3|1080.3|1081.8|1080.9|1081.1|1080.3|38683
1650895530000|2022-04-25 14:05:30|1081.2|1080.6|1081.1|1080.5|1081.4|1080.8|1081|1080.3|5
1650895540000|2022-04-25 14:05:40|1080.5|1079.9|1080.1|1079.5|1080.5|1079.9|1080.1|1079.5|45
1650895550000|2022-04-25 14:05:50|1080|1079.4|1081.1|1080.5|1081.1|1080.5|1080|1079.4|32
1650895560000|2022-04-25 14:06:00|1081|1080.4|1080.7|1080.1|1081.1|1080.4|1080.7|1080.1|7
1650895570000|2022-04-25 14:06:10|1080.9|1080.3|1081|1080.4|1081|1080.4|1080.6|1080|14
1650895580000|2022-04-25 14:06:20|1081.1|1080.5|1081.2|1080.6|1081.2|1080.6|1081.1|1080.5|3
1650895590000|2022-04-25 14:06:30|1081.1|1080.5|1080.9|1080.3|1081.2|1080.6|1080.9|1080.3|63
1650895600000|2022-04-25 14:06:40|1080.5|1079.9|1079.1|1078.5|1080.7|1080.1|1079.1|1078.5|20
1650895610000|2022-04-25 14:06:50|1079|1078.4|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|29
1650895620000|2022-04-25 14:07:00|1078.5|1077.9|1078.7|1078.1|1079.1|1078.4|1078.5|1077.9|23
1650895630000|2022-04-25 14:07:10|1079|1078.4|1079|1078.4|1079|1078.4|1078.7|1078.1|12
1650895640000|2022-04-25 14:07:20|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1078.9|1078.3|27
1650895650000|2022-04-25 14:07:30|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|5
1650895660000|2022-04-25 14:07:40|1078.9|1078.3|1078.7|1078.1|1079.1|1078.5|1078.7|1078.1|5
1650895670000|2022-04-25 14:07:50|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|1
1650895690000|2022-04-25 14:08:10|1079.1|1078.5|1079.9|1079.3|1080|1079.4|1079.1|1078.5|2
1650895700000|2022-04-25 14:08:20|1080|1079.4|1079.7|1079.1|1080.1|1079.5|1079.7|1079.1|4
1650895710000|2022-04-25 14:08:30|||||||||2
1650895720000|2022-04-25 14:08:40|||||||||2
1650895730000|2022-04-25 14:08:50|1079.6|1079|1079.7|1079.1|1081|1080.4|1079.6|1079|15
1650895740000|2022-04-25 14:09:00|1079.9|1079.3|1080.5|1079.9|1080.5|1079.9|1079.9|1079.3|6
1650895750000|2022-04-25 14:09:10|1080.4|1079.8|1080.2|1079.6|1080.5|1079.9|1080.2|1079.6|7
1650895760000|2022-04-25 14:09:20|1080.6|1079.8|1080.2|1079.6|1080.6|1079.8|1080.2|1079.6|59
1650895770000|2022-04-25 14:09:30|||||||||4
1650895780000|2022-04-25 14:09:40|1080.1|1079.5|1080.6|1079.6|1080.6|1079.6|1080.1|1079.5|10
1650895790000|2022-04-25 14:09:50|1080.2||1080.2||1080.2||1080.2||0
1650895800000|2022-04-25 14:10:00|1080.4|1079.8|1079.7|1079.1|1080.4|1079.8|1079.7|1078.8|9
1650895810000|2022-04-25 14:10:10|1079.8|1078.8|1079.7|1079.1|1080|1079.4|1079.5|1078.8|3
1650895820000|2022-04-25 14:10:20|1079.6|1079|1079.6|1079|1080|1079.4|1079.6|1079|6
1650895830000|2022-04-25 14:10:30|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|16
1650895840000|2022-04-25 14:10:40|1080|1079.4|1080.1|1079.5|1080.1|1079.5|1080|1079.4|6
1650895850000|2022-04-25 14:10:50|1080|1079.4|1080.5|1079.9|1081.1|1080.4|1080|1079.4|20
1650895860000|2022-04-25 14:11:00|1080.8|1079.8|1081.3|1080.3|1081.3|1080.4|1080.5|1079.8|9
1650895870000|2022-04-25 14:11:10|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|3
1650895880000|2022-04-25 14:11:20|1081.3|1080.3|1080.6|1080|1081.3|1080.4|1080.6|1080|9
1650895890000|2022-04-25 14:11:30|1080.3|1079.3|1080.2|1079.6|1080.3|1079.6|1080|1079.3|13
1650895900000|2022-04-25 14:11:40|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|4
1650895910000|2022-04-25 14:11:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|5
1650895920000|2022-04-25 14:12:00|||||||||3
1650895930000|2022-04-25 14:12:10|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|13
1650895940000|2022-04-25 14:12:20|||||||||3
1650895950000|2022-04-25 14:12:30|1080.2|1079.6|1079.6|1079|1080.2|1079.6|1079.6|1079|41
1650895960000|2022-04-25 14:12:40|1079.4|1078.8|1079.5|1078.9|1079.6|1079|1079.4|1078.8|6
1650895970000|2022-04-25 14:12:50|1079.8|1078.8|1079.5|1078.9|1079.8|1078.9|1079.4|1078.8|8
1650895980000|2022-04-25 14:13:00|1079.6|1079|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|6
1650895990000|2022-04-25 14:13:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|5
1650896000000|2022-04-25 14:13:20|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|7
1650896010000|2022-04-25 14:13:30|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.7|1078.1|12
1650896020000|2022-04-25 14:13:40|1078.7|1078.1|1079.1|1078.1|1079.1|1078.4|1078.7|1078.1|5
1650896030000|2022-04-25 14:13:50|1079|1078.4|1078.7|1078.1|1079|1078.4|1078.7|1078.1|1
1650896040000|2022-04-25 14:14:00|1078.9|1078.3|1078.5|1077.9|1078.9|1078.3|1078.5|1077.9|12
1650896050000|2022-04-25 14:14:10|1078.4|1077.8|1078|1077.4|1078.4|1077.8|1078|1077.4|5
1650896060000|2022-04-25 14:14:20|1077.7|1077.1|1077.5|1076.9|1077.7|1077.1|1077.5|1076.9|10
1650896070000|2022-04-25 14:14:30|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|0
1650896080000|2022-04-25 14:14:40|1077.6|1077|1077|1076.4|1077.6|1077|1077|1076.4|2
1650896090000|2022-04-25 14:14:50|1076.9|1076.3|1076.7|1076.1|1076.9|1076.3|1076.4|1075.8|6
1650896100000|2022-04-25 14:15:00|1076.5|1075.9|1076.7|1076.1|1076.7|1076.1|1076.5|1075.9|14
1650896110000|2022-04-25 14:15:10|1076.6|1076|1076.6|1076|1076.6|1076|1076.1|1075.3|15
1650896120000|2022-04-25 14:15:20|1076.5|1075.9|1076.5|1075.9|1076.6|1076|1076.5|1075.6|24
1650896130000|2022-04-25 14:15:30|||||||||3
1650896140000|2022-04-25 14:15:40|1076.9|1076.3|1076.5|1075.9|1076.9|1076.3|1076.5|1075.8|11
1650896150000|2022-04-25 14:15:50|1076.6|1076|1077|1076.4|1077.3|1076.5|1076.5|1075.9|8
1650896160000|2022-04-25 14:16:00|1077.7|1077.1|1078.1|1077.1|1078.2|1077.6|1077.7|1077.1|7
1650896170000|2022-04-25 14:16:10|1077.7|1077.4|1078|1077.4|1078.5|1077.9|1077.7|1077.4|32
1650896180000|2022-04-25 14:16:20|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078|1077.4|9
1650896190000|2022-04-25 14:16:30|1078.2|1077.6|1077.7|1077.1|1078.2|1077.6|1077.7|1077.1|16
1650896200000|2022-04-25 14:16:40|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.9|1077.3|10
1650896210000|2022-04-25 14:16:50|1078.1|1077.5|1078|1077.4|1078.1|1077.5|1078|1077.4|11
1650896220000|2022-04-25 14:17:00|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|4
1650896230000|2022-04-25 14:17:10|1078.5|1077.9|1078|1077.4|1078.5|1077.9|1078|1077.3|6
1650896240000|2022-04-25 14:17:20|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|1077.9|1077.3|5
1650896250000|2022-04-25 14:17:30|1077.7|1077.1|1078|1077.4|1078|1077.4|1077.7|1077.1|8
1650896260000|2022-04-25 14:17:40|1077.9|1077.3|1077.5|1076.9|1077.9|1077.3|1077.5|1076.8|5
1650896270000|2022-04-25 14:17:50|1077.8|1076.8|1077.5|1076.9|1077.8|1076.9|1077.5|1076.8|3
1650896280000|2022-04-25 14:18:00|1077.4|1076.8|1077.6|1076.6|1077.6|1077|1077.2|1076.6|7
1650896290000|2022-04-25 14:18:10|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|15
1650896300000|2022-04-25 14:18:20|1077|1076.4|1077|1076.4|1077.3|1076.6|1077|1076.3|7
1650896310000|2022-04-25 14:18:30|1077.1|1076.1|1076.5|1075.9|1077.1|1076.1|1076.5|1075.9|5
1650896320000|2022-04-25 14:18:40|1076.2|1075.6|1077.2|1076.6|1077.4|1076.8|1076.2|1075.6|26
1650896330000|2022-04-25 14:18:50|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|2
1650896340000|2022-04-25 14:19:00|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|5
1650896350000|2022-04-25 14:19:10|1077|1076.4|1076.5|1075.9|1077|1076.4|1076.4|1075.8|11
1650896360000|2022-04-25 14:19:20|1076.7|1076.1|1077.2|1076.6|1077.6|1076.6|1076.7|1076.1|12
1650896370000|2022-04-25 14:19:30|1077.6||1077.6||1077.6||1077.6||3
1650896380000|2022-04-25 14:19:40|1077.1|1076.5|1077.2|1076.6|1077.6|1076.6|1077.1|1076.5|5
1650896390000|2022-04-25 14:19:50|1077.6||1077.6||1077.6||1077.2||7
1650896400000|2022-04-25 14:20:00|1077.2|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|9
1650896410000|2022-04-25 14:20:10|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|3
1650896420000|2022-04-25 14:20:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.1|1076.5|6
1650896430000|2022-04-25 14:20:30|1077.6|1076.6|1077.7|1077.1|1077.8|1077.1|1077.6|1076.6|4
1650896440000|2022-04-25 14:20:40|1077.5|1076.9|1077.5|1076.9|1077.6|1076.9|1077.5|1076.6|3
1650896450000|2022-04-25 14:20:50|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|4
1650896480000|2022-04-25 14:21:20|||||||||4
1650896490000|2022-04-25 14:21:30|||||||||1
1650896500000|2022-04-25 14:21:40|||||||||1
1650896510000|2022-04-25 14:21:50|1077.4|1076.8|1077.9|1077.3|1077.9|1077.3|1077.4|1076.8|17
1650896520000|2022-04-25 14:22:00|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|5
1650896530000|2022-04-25 14:22:10|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|2
1650896550000|2022-04-25 14:22:30|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|12
1650896560000|2022-04-25 14:22:40|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|2
1650896570000|2022-04-25 14:22:50|1077.4|1076.8|1077.5|1076.9|1077.6|1077|1077.4|1076.8|6
1650896580000|2022-04-25 14:23:00|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|0
1650896590000|2022-04-25 14:23:10|1077.2|1076.6|1077.5|1076.9|1077.5|1076.9|1077.2|1076.6|2
1650896600000|2022-04-25 14:23:20|||||||||1
1650896610000|2022-04-25 14:23:30|||||||||2
1650896620000|2022-04-25 14:23:40|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|2
1650896630000|2022-04-25 14:23:50|1077.4|1076.8|1077.2|1076.6|1077.4|1076.8|1077.2|1076.6|2
1650896640000|2022-04-25 14:24:00|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1
1650896650000|2022-04-25 14:24:10|1077.2|1076.6|1077.6|1077|1077.6|1077|1077.2|1076.6|3
1650896660000|2022-04-25 14:24:20|1077.5|1076.9|1077.7|1077.1|1077.7|1077.1|1077.5|1076.9|5
1650896670000|2022-04-25 14:24:30|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|5
1650896680000|2022-04-25 14:24:40|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|3
1650896690000|2022-04-25 14:24:50|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|4
1650896700000|2022-04-25 14:25:00|||||||||1
1650896720000|2022-04-25 14:25:20|||||||||1
1650896730000|2022-04-25 14:25:30|||||||||1
1650896740000|2022-04-25 14:25:40|1077.1|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|1
1650896750000|2022-04-25 14:25:50|1077.1|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|3
1650896760000|2022-04-25 14:26:00|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|8
1650896770000|2022-04-25 14:26:10|1077|1076.4|1077.4|1076.8|1077.4|1076.8|1077|1076.4|9
1650896780000|2022-04-25 14:26:20|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|6
1650896790000|2022-04-25 14:26:30|1077.1|1076.5|1077.2|1076.6|1077.2|1076.6|1077.1|1076.5|1
1650896800000|2022-04-25 14:26:40|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|6
1650896810000|2022-04-25 14:26:50|1076.9|1076.3|1076|1075.4|1076.9|1076.3|1076|1075.4|11
1650896820000|2022-04-25 14:27:00|1075.6|1075|1074.2|1073.6|1075.6|1075|1074.2|1073.6|39
1650896830000|2022-04-25 14:27:10|1074.1|1073.5|1073.4|1072.8|1074.1|1073.5|1073.4|1072.8|8
1650896840000|2022-04-25 14:27:20|1074|1073.4|1074|1073.4|1074.1|1073.4|1073.7|1072.8|11
1650896850000|2022-04-25 14:27:30|||||||||15
1650896860000|2022-04-25 14:27:40|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|2
1650896870000|2022-04-25 14:27:50|1074.1|1073.5|1074.4|1073.8|1074.4|1073.8|1074.1|1073.5|8
1650896880000|2022-04-25 14:28:00|1074.1|1073.5|1074.2|1073.6|1074.2|1073.6|1073.7|1073.1|9
1650896890000|2022-04-25 14:28:10|1074.5|1073.9|1074.7|1074.1|1074.7|1074.1|1074.5|1073.9|11
1650896900000|2022-04-25 14:28:20|1074.6|1074|1074.5|1073.9|1074.6|1074|1074.5|1073.9|6
1650896910000|2022-04-25 14:28:30|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1
1650896920000|2022-04-25 14:28:40|1074.2|1073.6|1074.6|1074|1074.6|1074|1074.2|1073.6|15
1650896930000|2022-04-25 14:28:50|1074.5|1073.9|1074.7|1074.1|1074.7|1074.1|1074.5|1073.9|3
1650896940000|2022-04-25 14:29:00|1074.2|1073.6|1073.9|1073.3|1074.2|1073.6|1073.9|1073.3|16
1650896950000|2022-04-25 14:29:10|1073.7|1073.1|1072.7|1072.1|1073.7|1073.1|1072.6|1072|6
1650896960000|2022-04-25 14:29:20|1073|1072.4|1073.2|1072.6|1073.2|1072.6|1072.7|1072.1|3
1650896970000|2022-04-25 14:29:30|1072.6|1072|1072.5|1071.9|1072.8|1072|1072|1071.3|8998
1650896980000|2022-04-25 14:29:40|1072.7|1072.1|1072.7|1072.1|1072.9|1072.3|1072.7|1072.1|4
1650896990000|2022-04-25 14:29:50|1072.8|1071.8|1072.7|1072.1|1072.9|1072.3|1072.7|1071.8|10
1650897000000|2022-04-25 14:30:00|1072.5|1071.9|1072.2|1071.6|1072.5|1071.9|1072.2|1071.6|17
1650897010000|2022-04-25 14:30:10|1072.6|1072|1072.9|1072.3|1073.1|1072.4|1072.6|1072|20
1650897020000|2022-04-25 14:30:20|1073.1|1072.5|1072.8|1071.8|1073.1|1072.5|1072.8|1071.8|7
1650897030000|2022-04-25 14:30:30|1072.5|1071.9|1073|1072.4|1073|1072.4|1072.2|1071.6|6
1650897040000|2022-04-25 14:30:40|1073.1|1072.5|1073|1072.4|1073.1|1072.5|1072.9|1072.3|5
1650897050000|2022-04-25 14:30:50|1072.5|1071.9|1072.6|1071.6|1072.6|1071.9|1072.5|1071.6|11
1650897070000|2022-04-25 14:31:10|1072.2||1072.2||1072.2||1072.2||1
1650897080000|2022-04-25 14:31:20|1072.7|1072.1|1072.8|1071.8|1072.8|1072.1|1072.7|1071.8|9
1650897090000|2022-04-25 14:31:30|1072.5|1071.9|1072.6|1071.6|1072.6|1071.9|1072.5|1071.6|2
1650897100000|2022-04-25 14:31:40|1072.2|1071.5|1072|1071.4|1072.2|1071.5|1071.7|1071.1|5
1650897110000|2022-04-25 14:31:50|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|10
1650897120000|2022-04-25 14:32:00|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|4
1650897130000|2022-04-25 14:32:10|1072|1071.4|1071.6|1071|1072|1071.4|1071.6|1071|10
1650897140000|2022-04-25 14:32:20|1071.4|1070.8|1072|1071.4|1072.1|1071.4|1071.2|1070.6|31
1650897150000|2022-04-25 14:32:30|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1
1650897160000|2022-04-25 14:32:40|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.2|1071.6|13
1650897170000|2022-04-25 14:32:50|1072.2|1071.6|1072.2|1071.6|1072.5|1071.9|1072|1071.1|11
1650897180000|2022-04-25 14:33:00|1072.1|1071.1|1071.8|1070.8|1072.3|1071.6|1071.7|1070.8|7
1650897190000|2022-04-25 14:33:10|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|3
1650897200000|2022-04-25 14:33:20|1071.4|1070.8|1070.2|1069.6|1071.4|1070.8|1070.2|1069.6|9
1650897210000|2022-04-25 14:33:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|23
1650897220000|2022-04-25 14:33:40|1070.1|1069.5|1069.7|1069.1|1070.1|1069.5|1069.6|1069|23
1650897230000|2022-04-25 14:33:50|1069.9|1069.3|1069.6|1069|1070|1069.4|1069.6|1069|13
1650897240000|2022-04-25 14:34:00|1069.7|1069.1|1069.6|1069|1069.7|1069.1|1069.5|1068.9|11
1650897250000|2022-04-25 14:34:10|1069.5|1068.9|1069.5|1068.9|1069.6|1068.9|1069.5|1068.6|17
1650897260000|2022-04-25 14:34:20|1069.4|1068.8|1069|1068.4|1069.4|1068.8|1069|1068.3|39
1650897270000|2022-04-25 14:34:30|1068.9|1068.3|1069.6|1069|1069.6|1069|1068.9|1068.3|28
1650897280000|2022-04-25 14:34:40|1069.5|1068.9|1069.5|1068.9|1069.6|1068.9|1069.2|1068.6|9
1650897290000|2022-04-25 14:34:50|1069.2|1068.6|1069.2|1068.6|1069.4|1068.8|1069.1|1068.5|6
1650897300000|2022-04-25 14:35:00|1069.1|1068.5|1068.9|1068.3|1069.1|1068.5|1068.9|1068.3|14
1650897310000|2022-04-25 14:35:10|1068.6|1068|1068.4|1067.8|1068.6|1068|1068.4|1067.8|7
1650897320000|2022-04-25 14:35:20|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1068|1067.4|13
1650897330000|2022-04-25 14:35:30|1068.1|1067.5|1068.2|1067.6|1068.4|1067.8|1068.1|1067.5|17
1650897340000|2022-04-25 14:35:40|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1067.9|1067.3|5
1650897350000|2022-04-25 14:35:50|1067.9|1067.3|1067.7|1067.1|1067.9|1067.3|1067.5|1066.9|12
1650897360000|2022-04-25 14:36:00|1067.6|1067|1067|1066.4|1067.6|1067|1067|1066.4|34
1650897370000|2022-04-25 14:36:10|1066.9|1066.3|1066.7|1066.1|1067.1|1066.5|1066.7|1066.1|14
1650897380000|2022-04-25 14:36:20|1066.9|1066.3|1067|1066.4|1067.2|1066.6|1066.9|1066.3|15
1650897390000|2022-04-25 14:36:30|1066.9|1066.3|1067.5|1066.9|1067.5|1066.9|1066.7|1066.1|31
1650897400000|2022-04-25 14:36:40|1067.7|1067.1|1067.8|1066.8|1067.9|1067.3|1067.4|1066.8|49
1650897410000|2022-04-25 14:36:50|1067.5|1066.9|1067.7|1067.1|1067.7|1067.1|1067.5|1066.9|7
1650897420000|2022-04-25 14:37:00|1067.8|1066.8|1067.6|1067|1067.8|1067|1067.6|1066.8|2
1650897430000|2022-04-25 14:37:10|1067.5|1066.9|1067.7|1067.1|1067.7|1067.1|1067.5|1066.9|13
1650897440000|2022-04-25 14:37:20|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.4|1066.8|27
1650897450000|2022-04-25 14:37:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|11
1650897460000|2022-04-25 14:37:40|1067.5|1066.9|1067.6|1067|1067.7|1067.1|1067.5|1066.9|14
1650897470000|2022-04-25 14:37:50|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|13
1650897480000|2022-04-25 14:38:00|1067.4|1066.8|1067.6|1067|1067.9|1067.3|1067.4|1066.8|15
1650897490000|2022-04-25 14:38:10|1067.5|1066.9|1067.5|1066.9|1067.6|1067|1067.5|1066.9|6
1650897500000|2022-04-25 14:38:20|1067.7|1067.1|1067.7|1067.1|1068|1067.4|1067.7|1067.1|8
1650897510000|2022-04-25 14:38:30|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1
1650897520000|2022-04-25 14:38:40|1067.4|1066.8|1067.5|1066.9|1067.6|1067|1067.4|1066.8|17
1650897530000|2022-04-25 14:38:50|1067.6|1067|1067.6|1067|1067.7|1067.1|1067.6|1067|8
1650897540000|2022-04-25 14:39:00|1067.5|1066.9|1067.5|1066.9|1067.7|1067.1|1067.5|1066.9|8
1650897550000|2022-04-25 14:39:10|1067.4|1066.8|1067.7|1067.1|1067.7|1067.1|1067.4|1066.8|23
1650897560000|2022-04-25 14:39:20|1067.9|1067.3|1068.6|1068|1068.6|1068|1067.9|1067.3|7
1650897570000|2022-04-25 14:39:30|1068.2|1067.6|1068.5|1067.9|1068.6|1067.9|1068.2|1067.6|24
1650897580000|2022-04-25 14:39:40|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|9
1650897590000|2022-04-25 14:39:50|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|20
1650897600000|2022-04-25 14:40:00|1068.6|1068|1068.8|1067.8|1068.8|1068|1068.4|1067.8|14
1650897610000|2022-04-25 14:40:10|1068.5|1067.9|1068.2|1067.6|1068.7|1068.1|1068.2|1067.6|9
1650897620000|2022-04-25 14:40:20|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1067.7|1067.1|4
1650897630000|2022-04-25 14:40:30|||||||||40
1650897670000|2022-04-25 14:41:10|1067.9|1067.3|1068|1067.4|1068|1067.4|1067.9|1067.3|1
1650897680000|2022-04-25 14:41:20|||||||||1
1650897690000|2022-04-25 14:41:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|2
1650897700000|2022-04-25 14:41:40|1067.7|1067.1|1067.4|1066.8|1067.7|1067.1|1067.4|1066.8|5
1650897710000|2022-04-25 14:41:50|1067.1|1066.5|1067.2|1066.6|1067.2|1066.6|1067.1|1066.5|6
1650897720000|2022-04-25 14:42:00|1067.1|1066.5|1067|1066.4|1067.1|1066.5|1067|1066.4|3
1650897730000|2022-04-25 14:42:10|||||||||7
1650897740000|2022-04-25 14:42:20|1067.1|1066.5|1067|1066.4|1067.1|1066.5|1066.9|1066.3|5
1650897750000|2022-04-25 14:42:30|1067.4|1066.8|1067.1|1066.5|1067.4|1066.8|1067|1066.4|31
1650897760000|2022-04-25 14:42:40|1067|1066.4|1066.5|1065.9|1067|1066.4|1066.5|1065.9|10
1650897770000|2022-04-25 14:42:50|1066.7|1066.1|1066.5|1065.9|1066.9|1066.3|1066.5|1065.9|17
1650897780000|2022-04-25 14:43:00|1066.4|1065.8|1066.5|1065.9|1066.5|1065.9|1066.2|1065.6|19
1650897790000|2022-04-25 14:43:10|1066.2|1065.6|1066.9|1066.3|1066.9|1066.3|1066.2|1065.6|17
1650897800000|2022-04-25 14:43:20|1067.2|1066.6|1067.2|1066.6|1067.4|1066.8|1067.1|1066.5|12
1650897810000|2022-04-25 14:43:30|1067.1|1066.5|1067.4|1066.8|1067.4|1066.8|1067.1|1066.5|5
1650897820000|2022-04-25 14:43:40|1067|1066.4|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|13
1650897830000|2022-04-25 14:43:50|1066.7|1066.1|1067|1066.4|1067.1|1066.4|1066.7|1065.8|5
1650897840000|2022-04-25 14:44:00|1066.7|1066.1|1066.7|1066.1|1067.2|1066.4|1066.7|1066.1|8
1650897850000|2022-04-25 14:44:10|||||||||1
1650897860000|2022-04-25 14:44:20|1066.9|1066.3|1066.2|1065.6|1066.9|1066.3|1066.1|1065.5|15
1650897870000|2022-04-25 14:44:30|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.1|1065.5|5
1650897880000|2022-04-25 14:44:40|||||||||1
1650897890000|2022-04-25 14:44:50|||||||||5
1650897900000|2022-04-25 14:45:00|1066|1065.4|1064.7|1064.1|1066|1065.4|1064.5|1063.9|30
1650897910000|2022-04-25 14:45:10|1064.2|1063.6|1063.5|1062.9|1064.2|1063.6|1063.4|1062.8|18
1650897920000|2022-04-25 14:45:20|1063.2|1062.6|1063.2|1062.6|1063.8|1063.1|1063.2|1062.6|39
1650897930000|2022-04-25 14:45:30|1063.1|1062.5|1063.2|1062.6|1063.4|1062.8|1063.1|1062.5|6
1650897940000|2022-04-25 14:45:40|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|15
1650897950000|2022-04-25 14:45:50|1063.4|1062.8|1063.5|1062.9|1063.6|1063|1063.4|1062.8|7
1650897960000|2022-04-25 14:46:00|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.1|1062.5|26
1650897970000|2022-04-25 14:46:10|||||||||10
1650897980000|2022-04-25 14:46:20|1063.6|1063|1063.6|1063|1064.5|1063.9|1063.6|1063|20
1650897990000|2022-04-25 14:46:30|1063.5|1062.9|1064.7|1064.1|1064.7|1064.1|1063.5|1062.9|19
1650898000000|2022-04-25 14:46:40|1064.5|1063.9|1064.4|1063.8|1064.5|1063.9|1064.4|1063.8|5
1650898010000|2022-04-25 14:46:50|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.1|1063.5|4
1650898020000|2022-04-25 14:47:00|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1
1650898030000|2022-04-25 14:47:10|1064.3|1063.7|1063.9|1063.3|1064.3|1063.7|1063.8|1063.2|49
1650898040000|2022-04-25 14:47:20|1064|1063.4|1063.6|1063|1064|1063.4|1063.5|1062.9|18
1650898050000|2022-04-25 14:47:30|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1650898060000|2022-04-25 14:47:40|1063.1|1062.5|1063.3|1062.7|1063.5|1062.9|1063.1|1062.5|17
1650898070000|2022-04-25 14:47:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|5
1650898080000|2022-04-25 14:48:00|1063.3|1062.7|1063.4|1062.8|1063.6|1062.9|1063.1|1062.5|22
1650898090000|2022-04-25 14:48:10|1063|1062.4|1063.1|1062.5|1063.1|1062.5|1063|1062.4|2
1650898100000|2022-04-25 14:48:20|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|2
1650898110000|2022-04-25 14:48:30|1062.9|1062.3|1063|1062.4|1063|1062.4|1062.9|1062.3|13
1650898120000|2022-04-25 14:48:40|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|7
1650898130000|2022-04-25 14:48:50|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1061.8|34
1650898140000|2022-04-25 14:49:00|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.5|1061.9|7
1650898150000|2022-04-25 14:49:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|13
1650898160000|2022-04-25 14:49:20|1062.1|1061.5|1061.8|1061.2|1062.1|1061.5|1061.6|1061|15
1650898170000|2022-04-25 14:49:30|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.7|1061.1|54
1650898180000|2022-04-25 14:49:40|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|7
1650898190000|2022-04-25 14:49:50|||||||||5
1650898200000|2022-04-25 14:50:00|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1061|8
1650898210000|2022-04-25 14:50:10|1061.7|1061.1|1062.2|1061.6|1062.4|1061.8|1061.7|1061.1|23
1650898220000|2022-04-25 14:50:20|1062.4|1061.8|1062.5|1061.9|1062.7|1062.1|1062.4|1061.8|12
1650898230000|2022-04-25 14:50:30|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|8
1650898240000|2022-04-25 14:50:40|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.4|1061.8|7
1650898250000|2022-04-25 14:50:50|1062.5|1061.9|1062.4|1061.8|1062.6|1062|1062.4|1061.8|5
1650898260000|2022-04-25 14:51:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|6
1650898270000|2022-04-25 14:51:10|1063|1062.4|1063|1062.4|1063.3|1062.6|1063|1062.3|11594
1650898280000|2022-04-25 14:51:20|1063.1|1062.5|1063.8|1062.8|1063.9|1063.3|1063|1062.4|37
1650898290000|2022-04-25 14:51:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|3
1650898300000|2022-04-25 14:51:40|1063.6|1063|1064.1|1063.5|1064.2|1063.6|1063.6|1063|11
1650898310000|2022-04-25 14:51:50|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|9
1650898320000|2022-04-25 14:52:00|1064.2|1063.6|1064.7|1064.1|1064.8|1064.1|1064.2|1063.6|15
1650898330000|2022-04-25 14:52:10|1064.9|1064.3|1064.6|1064|1064.9|1064.3|1064.6|1064|5
1650898340000|2022-04-25 14:52:20|1064.7|1064.1|1064.7|1064.1|1064.8|1064.2|1064.7|1064.1|8
1650898350000|2022-04-25 14:52:30|1064.9|1064.3|1064.7|1064.1|1065.1|1064.4|1064.7|1064.1|11748
1650898360000|2022-04-25 14:52:40|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.7|1064.1|0
1650898370000|2022-04-25 14:52:50|1065|1064.4|1064.9|1064.3|1065|1064.4|1064.8|1064.2|11
1650898380000|2022-04-25 14:53:00|1064.8|1064.2|1064.6|1064|1064.9|1064.3|1064.6|1064|8
1650898390000|2022-04-25 14:53:10|||||||||2
1650898400000|2022-04-25 14:53:20|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|4
1650898410000|2022-04-25 14:53:30|1063.7|1063.1|1063.5|1062.9|1063.8|1063.2|1063.5|1062.9|8
1650898420000|2022-04-25 14:53:40|||||||||7
1650898430000|2022-04-25 14:53:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|12
1650898440000|2022-04-25 14:54:00|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063|1062.4|29
1650898450000|2022-04-25 14:54:10|1063|1062.4|1063.1|1062.5|1063.1|1062.5|1063|1062.4|129
1650898460000|2022-04-25 14:54:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|9
1650898470000|2022-04-25 14:54:30|1063.1|1062.5|1063|1062.4|1063.3|1062.6|1063|1062.3|9
1650898490000|2022-04-25 14:54:50|1063.1|1062.5|1063.2|1062.6|1063.4|1062.8|1063.1|1062.5|7
1650898500000|2022-04-25 14:55:00|||||||||1
1650898510000|2022-04-25 14:55:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1
1650898520000|2022-04-25 14:55:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|7
1650898530000|2022-04-25 14:55:30|1063.6||1063.6||1063.6||1063.6||11900
1650898540000|2022-04-25 14:55:40|1063.2|1062.8|1063.6|1062.6|1063.6|1062.8|1063.2|1062.6|8
1650898560000|2022-04-25 14:56:00|1063.2|1062.4|1063.1|1062.5|1063.2|1062.5|1063|1062.4|10
1650898570000|2022-04-25 14:56:10|||||||||6
1650898580000|2022-04-25 14:56:20|||||||||17
1650898590000|2022-04-25 14:56:30|1063.4|1062.8|1063.3|1062.7|1063.4|1062.8|1063.2|1062.6|6
1650898600000|2022-04-25 14:56:40|1063.6|1063|1063.9|1063.3|1063.9|1063.3|1063.6|1063|28
1650898610000|2022-04-25 14:56:50|1063.7|1063.1|1063.9|1063.3|1063.9|1063.3|1063.7|1063.1|5
1650898620000|2022-04-25 14:57:00|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|2
1650898630000|2022-04-25 14:57:10|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1
1650898640000|2022-04-25 14:57:20|1063.3|1062.7|1063.1|1062.5|1063.3|1062.7|1063.1|1062.5|4
1650898650000|2022-04-25 14:57:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|1
1650898660000|2022-04-25 14:57:40|1063.7|1063.1|1063.5|1062.9|1063.7|1063.1|1063.5|1062.9|3
1650898670000|2022-04-25 14:57:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|9
1650898680000|2022-04-25 14:58:00|1063.2|1062.6|1063.9|1063.3|1063.9|1063.3|1063.2|1062.6|39
1650898690000|2022-04-25 14:58:10|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|3
1650898700000|2022-04-25 14:58:20|1063.8|1063.2|1063.9|1063.3|1063.9|1063.3|1063.8|1063.2|6
1650898710000|2022-04-25 14:58:30|||||||||2
1650898720000|2022-04-25 14:58:40|||||||||5
1650898730000|2022-04-25 14:58:50|||||||||1
1650898740000|2022-04-25 14:59:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|2
1650898750000|2022-04-25 14:59:10|1063.7|1063.1|1063.7|1063.1|1063.9|1063.3|1063.7|1063.1|22
1650898760000|2022-04-25 14:59:20|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1650898770000|2022-04-25 14:59:30|||||||||1
1650898780000|2022-04-25 14:59:40|||||||||1
1650898790000|2022-04-25 14:59:50|||||||||5
1650898800000|2022-04-25 15:00:00|1063.7|1063.1|1063.3|1062.7|1063.8|1063.2|1063.2|1062.6|26
1650898810000|2022-04-25 15:00:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|5
1650898820000|2022-04-25 15:00:20|1062.8|1061.8|1062.5|1061.9|1062.8|1061.9|1062.5|1061.8|21
1650898830000|2022-04-25 15:00:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|7
1650898840000|2022-04-25 15:00:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|8
1650898850000|2022-04-25 15:00:50|||||||||6
1650898860000|2022-04-25 15:01:00|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.4|1061.8|16
1650898870000|2022-04-25 15:01:10|1062.6|1062|1062.9|1062.3|1062.9|1062.3|1062.6|1062|7
1650898880000|2022-04-25 15:01:20|||||||||6
1650898890000|2022-04-25 15:01:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|6
1650898900000|2022-04-25 15:01:40|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|11
1650898910000|2022-04-25 15:01:50|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|11
1650898920000|2022-04-25 15:02:00|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|12
1650898930000|2022-04-25 15:02:10|1062.3|1061.7|1062|1061.4|1062.3|1061.7|1061.8|1061.2|25
1650898940000|2022-04-25 15:02:20|1062.5|1061.9|1062.3|1061.7|1062.5|1061.9|1062.3|1061.7|19
1650898950000|2022-04-25 15:02:30|1062.2|1061.6|1061.7|1061.1|1062.2|1061.6|1061.7|1061.1|14
1650898960000|2022-04-25 15:02:40|1059.8|1059.2|1060.3|1059.7|1060.4|1059.8|1059.7|1059.1|41
1650898970000|2022-04-25 15:02:50|1060.4|1059.8|1060.3|1059.7|1060.6|1059.9|1060.2|1059.6|52
1650898980000|2022-04-25 15:03:00|1060.6|1059.6|1060.8|1060.2|1060.8|1060.2|1060.5|1059.6|23
1650898990000|2022-04-25 15:03:10|1061|1060.4|1062.5|1061.9|1062.5|1061.9|1061|1060.3|29
1650899000000|2022-04-25 15:03:20|1062.6|1062|1062.5|1061.9|1063.4|1062.8|1062.5|1061.9|35
1650899010000|2022-04-25 15:03:30|1062.4|1061.8|1062.2|1061.6|1062.5|1061.9|1062|1061.3|24
1650899020000|2022-04-25 15:03:40|1062.1|1061.5|1062|1061.4|1062.1|1061.5|1061.9|1061.3|2
1650899030000|2022-04-25 15:03:50|1061.9|1061.3|1062|1061.4|1062.1|1061.5|1061.7|1061.1|14
1650899040000|2022-04-25 15:04:00|1061.9|1061.3|1061.8|1061.2|1062|1061.4|1061.6|1060.6|14
1650899050000|2022-04-25 15:04:10|1061.7|1061.1|1061.4|1060.8|1061.9|1061.3|1061.4|1060.8|9
1650899060000|2022-04-25 15:04:20|1061.8|1061.2|1062.3|1061.7|1062.3|1061.7|1061.8|1061.2|15
1650899070000|2022-04-25 15:04:30|1062.5|1061.9|1062.9|1062.3|1063|1062.4|1062.5|1061.9|60
1650899080000|2022-04-25 15:04:40|1063|1062.4|1062.4|1061.8|1063.1|1062.5|1062.4|1061.8|11
1650899090000|2022-04-25 15:04:50|1062.2|1061.6|1062.4|1061.8|1062.6|1061.9|1061.9|1061.3|38
1650899100000|2022-04-25 15:05:00|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|5
1650899160000|2022-04-25 15:06:00|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|2
1650899170000|2022-04-25 15:06:10|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|3
1650899180000|2022-04-25 15:06:20|1060.9|1060.3|1061.6|1060.6|1061.6|1060.9|1060.9|1060.3|19
1650899190000|2022-04-25 15:06:30|1061.3|1060.7|1061|1060.4|1061.3|1060.7|1060.8|1060.2|9
1650899200000|2022-04-25 15:06:40|1061.3|1060.3|1061|1060.4|1061.3|1060.4|1061|1060.3|21
1650899210000|2022-04-25 15:06:50|1060.6|1060|1060.6|1060|1061.1|1060.4|1060.6|1060|35
1650899220000|2022-04-25 15:07:00|1060.5|1059.9|1060.8|1060.2|1060.8|1060.2|1060.5|1059.9|9
1650899230000|2022-04-25 15:07:10|1060.6|1060|1061.1|1060.5|1061.1|1060.5|1060.6|1060|9
1650899240000|2022-04-25 15:07:20|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|31
1650899250000|2022-04-25 15:07:30|1061|1060.4|1061|1060.4|1061.3|1060.7|1061|1060.4|23
1650899260000|2022-04-25 15:07:40|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061|1060.4|56
1650899270000|2022-04-25 15:07:50|1061|1060.4|1061.3|1060.7|1061.3|1060.7|1060.9|1060.3|37
1650899280000|2022-04-25 15:08:00|1061.4|1060.8|1061.1|1060.5|1061.6|1061|1061.1|1060.5|79
1650899290000|2022-04-25 15:08:10|1061.3|1060.7|1061.6|1061|1061.8|1061.2|1061.3|1060.7|33
1650899300000|2022-04-25 15:08:20|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|12
1650899310000|2022-04-25 15:08:30|1061.6|1061|1061.8|1060.8|1061.9|1061.3|1061.6|1060.8|20
1650899320000|2022-04-25 15:08:40|1061.7|1061.1|1061.6|1061|1061.8|1061.2|1061.6|1061|25
1650899330000|2022-04-25 15:08:50|1061.9|1061.3|1062|1061.4|1062.3|1061.7|1061.8|1061.2|67
1650899340000|2022-04-25 15:09:00|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|15
1650899350000|2022-04-25 15:09:10|1061.8|1061.2|1061.6|1061|1061.9|1061.3|1061.6|1061|25
1650899360000|2022-04-25 15:09:20|1061.4|1060.8|1061|1060.4|1061.4|1060.8|1061|1060.4|29
1650899370000|2022-04-25 15:09:30|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.8|1060.2|138
1650899380000|2022-04-25 15:09:40|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|51
1650899390000|2022-04-25 15:09:50|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.6|1060|47
1650899400000|2022-04-25 15:10:00|1060.6|1060|1060.9|1060.3|1060.9|1060.3|1060.6|1060|11
1650899410000|2022-04-25 15:10:10|1060.8|1060.2|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|2
1650899420000|2022-04-25 15:10:20|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|0
1650899430000|2022-04-25 15:10:30|1060.6|1060|1061|1060.4|1061|1060.4|1060.6|1060|12
1650899440000|2022-04-25 15:10:40|1060.9|1060.3|1061.1|1060.5|1061.4|1060.8|1060.8|1060.2|41
1650899450000|2022-04-25 15:10:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|3
1650899470000|2022-04-25 15:11:10|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|31
1650899480000|2022-04-25 15:11:20|1059.9|1059.3|1059.6|1059|1059.9|1059.3|1059.5|1058.9|12
1650899490000|2022-04-25 15:11:30|1059.5|1058.9|1059.5|1058.9|1059.6|1059|1059.5|1058.9|1
1650899500000|2022-04-25 15:11:40|1059.6|1059|1058.9|1058.3|1059.7|1059|1058.8|1058.2|60
1650899510000|2022-04-25 15:11:50|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.8|1058.2|23
1650899520000|2022-04-25 15:12:00|1058.8|1058.2|1058.5|1057.9|1058.8|1058.2|1058.3|1057.7|39
1650899530000|2022-04-25 15:12:10|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|1
1650899540000|2022-04-25 15:12:20|||||||||6
1650899550000|2022-04-25 15:12:30|1059.2|1058.6|1059.3|1058.7|1059.4|1058.8|1059.2|1058.6|17
1650899560000|2022-04-25 15:12:40|1059.4|1058.8|1059.5|1058.9|1059.5|1058.9|1059.4|1058.8|14
1650899570000|2022-04-25 15:12:50|1059.6|1059|1059|1058.4|1059.8|1059.2|1059|1058.4|8
1650899580000|2022-04-25 15:13:00|1058.9|1058.3|1058.4|1057.8|1058.9|1058.3|1058.4|1057.8|10
1650899590000|2022-04-25 15:13:10|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.4|15
1650899600000|2022-04-25 15:13:20|||||||||1
1650899610000|2022-04-25 15:13:30|1057.4|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|28
1650899620000|2022-04-25 15:13:40|1056.9|1056.3|1056.7|1056.1|1056.9|1056.3|1056.3|1055.7|17
1650899630000|2022-04-25 15:13:50|1056.6|1056|1057|1056.4|1057.1|1056.4|1056.6|1056|8
1650899640000|2022-04-25 15:14:00|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|19
1650899660000|2022-04-25 15:14:20|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|1
1650899670000|2022-04-25 15:14:30|1056.9|1056.3|1057.2|1056.6|1057.2|1056.6|1056.9|1056.3|8
1650899680000|2022-04-25 15:14:40|1057.3|1056.7|1057.2|1056.6|1057.3|1056.7|1057.2|1056.6|9
1650899690000|2022-04-25 15:14:50|1057.3|1056.7|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|3
1650899700000|2022-04-25 15:15:00|1057.3|1056.7|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|23
1650899710000|2022-04-25 15:15:10|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|3
1650899720000|2022-04-25 15:15:20|1057.4|1056.8|1057.9|1057.3|1058.5|1057.9|1057.4|1056.8|64
1650899730000|2022-04-25 15:15:30|1058|1057.4|1057.4|1056.8|1058.1|1057.4|1057.4|1056.8|7
1650899740000|2022-04-25 15:15:40|1057.3|1056.7|1057.2|1056.6|1057.4|1056.8|1057.2|1056.6|2
1650899750000|2022-04-25 15:15:50|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057|1056.4|13
1650899760000|2022-04-25 15:16:00|1057|1056.4|1056.6|1056|1057.1|1056.4|1056.5|1055.9|15
1650899770000|2022-04-25 15:16:10|1056.8|1056.2|1057.1|1056.5|1057.1|1056.5|1056.6|1056|14
1650899780000|2022-04-25 15:16:20|1057.2|1056.6|1057.4|1056.8|1057.5|1056.9|1056.8|1056.2|13
1650899790000|2022-04-25 15:16:30|1057.6|1057|1058|1057.4|1058.5|1057.9|1057.4|1056.8|22
1650899800000|2022-04-25 15:16:40|||||||||1
1650899810000|2022-04-25 15:16:50|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|6
1650899820000|2022-04-25 15:17:00|1058|1057.4|1058|1057.4|1058.3|1057.7|1058|1057.4|8
1650899830000|2022-04-25 15:17:10|1057.8|1057.2|1057.8|1057.2|1058|1057.4|1057.8|1057.2|5
1650899840000|2022-04-25 15:17:20|1057.6|1057|1057.5|1056.9|1057.6|1057|1057.5|1056.9|1
1650899850000|2022-04-25 15:17:30|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|3
1650899860000|2022-04-25 15:17:40|1057.5|1056.9|1057.4|1056.8|1057.5|1056.9|1057.3|1056.7|7
1650899870000|2022-04-25 15:17:50|1057.5|1056.9|1057.5|1056.9|1057.6|1057|1057.5|1056.9|4
1650899880000|2022-04-25 15:18:00|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|6
1650899890000|2022-04-25 15:18:10|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.6|1057|34
1650899900000|2022-04-25 15:18:20|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|2
1650899910000|2022-04-25 15:18:30|1058|1057.4|1058.4|1057.8|1058.4|1057.8|1058|1057.4|17
1650899920000|2022-04-25 15:18:40|1058.3|1057.7|1058|1057.4|1058.3|1057.7|1057.9|1057.3|5
1650899930000|2022-04-25 15:18:50|1057.9|1057.3|1058|1057.4|1058|1057.4|1057.9|1057.3|3
1650899940000|2022-04-25 15:19:00|1057.9|1057.3|1058|1057.4|1058|1057.4|1057.9|1057.3|10
1650900000000|2022-04-25 15:20:00|1058.4|1057.8|1058.3|1057.7|1058.4|1057.8|1057.9|1057.3|38
1650900010000|2022-04-25 15:20:10|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|7
1650900020000|2022-04-25 15:20:20|1058.3|1057.7|1058.3|1057.7|1058.4|1057.8|1058.3|1057.7|27
1650900030000|2022-04-25 15:20:30|1058.1|1057.5|1058.1|1057.5|1058.3|1057.7|1058.1|1057.5|10
1650900040000|2022-04-25 15:20:40|1057.9|1057.3|1058.1|1057.5|1058.3|1057.7|1057.9|1057.3|20
1650900050000|2022-04-25 15:20:50|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|21
1650900060000|2022-04-25 15:21:00|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.5|1056.9|15
1650900070000|2022-04-25 15:21:10|||||||||8
1650900080000|2022-04-25 15:21:20|1057.5|1056.9|1058|1057.4|1058|1057.4|1057.5|1056.9|24
1650900090000|2022-04-25 15:21:30|1058.3|1057.7|1058.4|1057.8|1058.6|1058|1058.1|1057.5|13
1650900100000|2022-04-25 15:21:40|1058.1|1057.5|1058.4|1057.8|1058.5|1057.9|1058.1|1057.5|9
1650900110000|2022-04-25 15:21:50|1058|1057.4|1058.6|1058|1058.9|1058.3|1058|1057.4|8
1650900120000|2022-04-25 15:22:00|1058.8|1058.2|1058.5|1057.9|1058.8|1058.2|1058.5|1057.9|27
1650900130000|2022-04-25 15:22:10|1058.8|1058.2|1059|1058.4|1059.6|1059|1058.8|1058.2|11
1650900140000|2022-04-25 15:22:20|1059.1|1058.5|1059.5|1058.9|1059.6|1058.9|1059.1|1058.5|8
1650900150000|2022-04-25 15:22:30|1059.6|1059|1059.8|1059.2|1059.9|1059.3|1059.6|1059|9
1650900160000|2022-04-25 15:22:40|1059.6|1059|1059.3|1058.7|1059.6|1059|1059.3|1058.7|8
1650900170000|2022-04-25 15:22:50|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1650900180000|2022-04-25 15:23:00|1058.8|1058.2|1058.8|1058.2|1059|1058.4|1058.8|1058.2|37
1650900190000|2022-04-25 15:23:10|1059.1|1058.5|1058.9|1058.3|1059.1|1058.5|1058.8|1058.2|36
1650900200000|2022-04-25 15:23:20|1058.8|1058.2|1059|1058.4|1059.1|1058.5|1058.8|1058.2|23
1650900210000|2022-04-25 15:23:30|1058.6|1058|1058.5|1057.9|1058.6|1058|1058.5|1057.9|11
1650900220000|2022-04-25 15:23:40|1058.3|1057.7|1058|1057.4|1058.3|1057.7|1058|1057.4|26
1650900230000|2022-04-25 15:23:50|1057.9|1057.3|1057.8|1057.2|1057.9|1057.3|1057.6|1057|10
1650900240000|2022-04-25 15:24:00|1057.6|1057|1057.5|1056.9|1057.8|1057.2|1057.5|1056.9|32
1650900250000|2022-04-25 15:24:10|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|1
1650900260000|2022-04-25 15:24:20|||||||||1
1650900270000|2022-04-25 15:24:30|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|16
1650900280000|2022-04-25 15:24:40|1057.6|1057|1057.4|1056.8|1057.6|1057|1057.4|1056.8|28
1650900290000|2022-04-25 15:24:50|1057.5|1056.9|1057.5|1056.9|1057.8|1056.9|1057.5|1056.8|3
1650900300000|2022-04-25 15:25:00|1057.8|1056.8|1057.5|1056.9|1057.8|1057.2|1057.5|1056.8|4
1650900310000|2022-04-25 15:25:10|||||||||1
1650900320000|2022-04-25 15:25:20|1057.4|1056.8|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|52
1650900330000|2022-04-25 15:25:30|1057.6|1057|1057.5|1056.9|1057.9|1057.3|1057.5|1056.9|14
1650900340000|2022-04-25 15:25:40|1057.4|1056.8|1057.4|1056.8|1057.5|1056.9|1057.4|1056.8|20
1650900350000|2022-04-25 15:25:50|1057.6|1057|1058|1057.4|1058|1057.4|1057.6|1057|24
1650900360000|2022-04-25 15:26:00|1058.1|1057.5|1059.1|1058.5|1059.4|1058.8|1058.1|1057.5|7
1650900370000|2022-04-25 15:26:10|1059.6|1058.6|1059.1|1058.5|1059.6|1058.9|1059|1058.3|17
1650900380000|2022-04-25 15:26:20|1060.5|1059.9|1060.9|1060.3|1061|1060.4|1060.5|1059.9|12
1650900390000|2022-04-25 15:26:30|1060.6|1060|1061|1060.4|1061|1060.4|1060.5|1059.9|31
1650900400000|2022-04-25 15:26:40|1061.1|1060.5|1061.1|1060.5|1061.5|1060.9|1061.1|1060.5|14
1650900410000|2022-04-25 15:26:50|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.5|1059.9|39
1650900420000|2022-04-25 15:27:00|1060.8|1060.2|1060.9|1060.3|1060.9|1060.3|1060.5|1059.8|20
1650900430000|2022-04-25 15:27:10|1060.8|1060.2|1060.3|1059.7|1060.8|1060.2|1060.3|1059.7|51
1650900440000|2022-04-25 15:27:20|1060.1|1059.5|1059.8|1059.2|1060.4|1059.8|1059.8|1059.2|17293
1650900450000|2022-04-25 15:27:30|1059.6|1059|1060|1059.4|1060.1|1059.5|1059.6|1059|69
1650900460000|2022-04-25 15:27:40|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060|1059.4|5
1650900470000|2022-04-25 15:27:50|1060|1059.4|1059.9|1059.3|1060|1059.4|1059.9|1059.3|5
1650900490000|2022-04-25 15:28:10|1060.1|1059.5|1060.4|1059.8|1060.5|1059.9|1060.1|1059.5|14
1650900500000|2022-04-25 15:28:20|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|3
1650900510000|2022-04-25 15:28:30|1060.4|1059.8|1060.5|1059.9|1060.5|1059.9|1060.4|1059.8|7
1650900520000|2022-04-25 15:28:40|1060.1|1059.5|1060|1059.4|1060.1|1059.5|1059.8|1059.2|3
1650900580000|2022-04-25 15:29:40|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|3
1650900590000|2022-04-25 15:29:50|1058.1|1057.5|1057.9|1057.3|1058.3|1057.7|1057.9|1057.3|7
1650900600000|2022-04-25 15:30:00|1058.3|1057.7|1058.5|1057.9|1058.5|1057.9|1057.6|1057|35
1650900610000|2022-04-25 15:30:10|1058.6|1057.6|1058.4|1057.8|1058.6|1057.9|1058.4|1057.6|6
1650900620000|2022-04-25 15:30:20|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1
1650900630000|2022-04-25 15:30:30|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|4
1650900640000|2022-04-25 15:30:40|1058.4|1057.8|1058.8|1058.2|1058.8|1058.2|1058.4|1057.8|3
1650900650000|2022-04-25 15:30:50|1058.9|1058.3|1059|1058.4|1059|1058.4|1058.9|1058.3|6
1650900660000|2022-04-25 15:31:00|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.5|1057.9|7
1650900670000|2022-04-25 15:31:10|1058.6|1058|1058.8|1058.2|1058.8|1058.2|1058.6|1058|6
1650900680000|2022-04-25 15:31:20|||||||||1
1650900690000|2022-04-25 15:31:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|6
1650900700000|2022-04-25 15:31:40|1058.9|1058.3|1059|1058.4|1059|1058.4|1058.9|1058.3|12
1650900710000|2022-04-25 15:31:50|1059.3|1058.3|1059|1058.4|1059.3|1058.4|1059|1058.3|2
1650900730000|2022-04-25 15:32:10|1058.9|1058.3|1059|1058.4|1059|1058.4|1058.9|1058.3|1
1650900740000|2022-04-25 15:32:20|1059.1|1058.5|1059|1058.4|1059.1|1058.5|1059|1058.4|3
1650900750000|2022-04-25 15:32:30|1059.3|1058.7|1059|1058.4|1059.3|1058.7|1059|1058.4|3
1650900760000|2022-04-25 15:32:40|1058.9|1058.3|1059|1058.4|1059.1|1058.5|1058.9|1058.3|23
1650900770000|2022-04-25 15:32:50|1059.3|1058.7|1059.5|1058.9|1059.5|1058.9|1059.3|1058.3|7
1650900780000|2022-04-25 15:33:00|1059.8|1058.8|1059.5|1058.9|1059.8|1058.9|1059.5|1058.8|5
1650900790000|2022-04-25 15:33:10|1059.6|1059|1059.3|1058.7|1059.6|1059|1059.3|1058.7|9
1650900800000|2022-04-25 15:33:20|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|5
1650900810000|2022-04-25 15:33:30|1059.3|1058.7|1059|1058.4|1059.3|1058.7|1059|1058.4|6
1650900820000|2022-04-25 15:33:40|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|2
1650900830000|2022-04-25 15:33:50|1059.4|1058.8|1059.5|1058.9|1059.5|1058.9|1059.3|1058.7|11
1650900860000|2022-04-25 15:34:20|1059.6|1059|1060|1059.4|1060|1059.4|1059.6|1059|12
1650900870000|2022-04-25 15:34:30|1060.1|1059.5|1060|1059.4|1060.1|1059.5|1059.9|1059.3|2
1650900880000|2022-04-25 15:34:40|1059.8|1059.2|1059.9|1059.3|1059.9|1059.3|1059.8|1059.2|1
1650900900000|2022-04-25 15:35:00|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|2
1650900910000|2022-04-25 15:35:10|1059.6|1059|1059.3|1058.7|1059.6|1059|1059.3|1058.7|13
1650900920000|2022-04-25 15:35:20|1059.1|1058.5|1059|1058.4|1059.1|1058.5|1059|1058.4|6
1650900930000|2022-04-25 15:35:30|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|9
1650900940000|2022-04-25 15:35:40|1059.1|1058.5|1059.3|1058.7|1059.3|1058.7|1059.1|1058.5|5
1650900950000|2022-04-25 15:35:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1
1650900960000|2022-04-25 15:36:00|1059.6|1059|1060.1|1059.5|1060.1|1059.5|1059.6|1059|5
1650900970000|2022-04-25 15:36:10|1060|1059.4|1060.3|1059.7|1060.3|1059.7|1060|1059.4|6
1650900980000|2022-04-25 15:36:20|1060.5|1059.9|1060.3|1059.7|1060.5|1059.9|1060.3|1059.7|2
1650900990000|2022-04-25 15:36:30|||||||||4
1650901000000|2022-04-25 15:36:40|1060.4|1059.8|1060.1|1059.5|1060.4|1059.8|1060|1059.4|4
1650901010000|2022-04-25 15:36:50|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|2
1650901020000|2022-04-25 15:37:00|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|0
1650901030000|2022-04-25 15:37:10|||||||||3
1650901040000|2022-04-25 15:37:20|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|4
1650901050000|2022-04-25 15:37:30|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1
1650901060000|2022-04-25 15:37:40|1059.8|1059.2|1059.9|1059.3|1059.9|1059.3|1059.8|1059.2|1
1650901070000|2022-04-25 15:37:50|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|11
1650901080000|2022-04-25 15:38:00|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.1|1059.5|1
1650901090000|2022-04-25 15:38:10|1060.1|1059.5|1060.4|1059.8|1060.4|1059.8|1060.1|1059.5|0
1650901100000|2022-04-25 15:38:20|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|7
1650901110000|2022-04-25 15:38:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|12
1650901120000|2022-04-25 15:38:40|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.8|1060.2|21
1650901130000|2022-04-25 15:38:50|1060.9|1060.3|1060.4|1059.8|1060.9|1060.3|1060.4|1059.8|8
1650901140000|2022-04-25 15:39:00|||||||||5
1650901150000|2022-04-25 15:39:10|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|4
1650901160000|2022-04-25 15:39:20|1060.3|1059.7|1060.1|1059.5|1060.3|1059.7|1060|1059.4|6
1650901170000|2022-04-25 15:39:30|1060|1059.4|1059.9|1059.3|1060|1059.4|1059.9|1059.3|5
1650901180000|2022-04-25 15:39:40|1060|1059.4|1061.3|1060.7|1061.4|1060.8|1059.3|1058.7|41
1650901190000|2022-04-25 15:39:50|1061.1|1060.5|1061.3|1060.7|1061.3|1060.7|1061.1|1060.5|2
1650901200000|2022-04-25 15:40:00|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|12
1650901210000|2022-04-25 15:40:10|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|8
1650901220000|2022-04-25 15:40:20|1061.4|1060.8|1060.9|1060.3|1061.4|1060.8|1060.8|1060.2|18
1650901230000|2022-04-25 15:40:30|1060.6|1060|1060.9|1060.3|1060.9|1060.3|1060.6|1060|5
1650901250000|2022-04-25 15:40:50|||||||||7
1650901270000|2022-04-25 15:41:10|1061.1|1060.5|1061.6|1061|1061.6|1061|1061.1|1060.5|13
1650901280000|2022-04-25 15:41:20|||||||||2
1650901290000|2022-04-25 15:41:30|1061.5|1060.9|1061.5|1060.9|1061.6|1061|1061.5|1060.9|5
1650901300000|2022-04-25 15:41:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|6
1650901320000|2022-04-25 15:42:00|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.4|1061.8|16
1650901330000|2022-04-25 15:42:10|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|3
1650901340000|2022-04-25 15:42:20|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|4
1650901360000|2022-04-25 15:42:40|1062|1061.4|1062|1061.4|1062.3|1061.7|1061.9|1061.3|14
1650901370000|2022-04-25 15:42:50|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|7
1650901380000|2022-04-25 15:43:00|||||||||1
1650901400000|2022-04-25 15:43:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|6
1650901410000|2022-04-25 15:43:30|||||||||4
1650901420000|2022-04-25 15:43:40|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|4
1650901430000|2022-04-25 15:43:50|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|8
1650901440000|2022-04-25 15:44:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|21
1650901450000|2022-04-25 15:44:10|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.3|1061.7|3
1650901460000|2022-04-25 15:44:20|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1
1650901470000|2022-04-25 15:44:30|||||||||11
1650901480000|2022-04-25 15:44:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1650901490000|2022-04-25 15:44:50|||||||||3
1650901500000|2022-04-25 15:45:00|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|2
1650901520000|2022-04-25 15:45:20|1062.6|1062|1063.1|1062.5|1063.1|1062.5|1062.6|1062|11
1650901530000|2022-04-25 15:45:30|1063|1062.4|1063.5|1062.9|1063.9|1063.3|1063|1062.4|5
1650901540000|2022-04-25 15:45:40|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|4
1650901550000|2022-04-25 15:45:50|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1650901560000|2022-04-25 15:46:00|1063.6|1063|1063.9|1063.3|1063.9|1063.3|1063.6|1063|5
1650901570000|2022-04-25 15:46:10|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|3
1650901580000|2022-04-25 15:46:20|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|0
1650901590000|2022-04-25 15:46:30|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|7
1650901600000|2022-04-25 15:46:40|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1
1650901620000|2022-04-25 15:47:00|1063.4|1062.8|1062.8|1062.2|1063.4|1062.8|1062.8|1062.2|5
1650901630000|2022-04-25 15:47:10|||||||||1
1650901650000|2022-04-25 15:47:30|||||||||2
1650901660000|2022-04-25 15:47:40|||||||||2
1650901670000|2022-04-25 15:47:50|1061.3|1060.7|1061.3|1060.7|1061.5|1060.9|1061.3|1060.7|19
1650901680000|2022-04-25 15:48:00|1061.1|1060.5|1061.1|1060.1|1061.1|1060.5|1060.8|1060.1|12
1650901690000|2022-04-25 15:48:10|1060.8|1060.2|1061|1060.4|1061.1|1060.4|1060.8|1060.1|4
1650901700000|2022-04-25 15:48:20|1061.1|1060.5|1061.3|1060.7|1061.4|1060.8|1061.1|1060.5|10
1650901710000|2022-04-25 15:48:30|1061.4|1060.8|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|7
1650901720000|2022-04-25 15:48:40|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1
1650901730000|2022-04-25 15:48:50|1062.1|1061.1|1061.8|1061.2|1062.1|1061.2|1061.8|1061.1|6
1650901740000|2022-04-25 15:49:00|1062.6|1061.6|1062.3|1061.7|1062.6|1061.7|1062.3|1061.6|3
1650901750000|2022-04-25 15:49:10|1062.1|1061.5|1062|1061.4|1062.4|1061.8|1062|1061.4|15
1650901760000|2022-04-25 15:49:20|1062.3|1061.3|1062.3|1061.7|1062.3|1061.7|1062|1061.3|1
1650901770000|2022-04-25 15:49:30|1062.1|1061.5|1062.3|1061.7|1062.3|1061.7|1062|1061.3|1
1650901780000|2022-04-25 15:49:40|||||||||1
1650901790000|2022-04-25 15:49:50|||||||||24
1650901800000|2022-04-25 15:50:00|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|3
1650901810000|2022-04-25 15:50:10|1062|1061.4|1061.9|1061.3|1062|1061.4|1061.9|1061.3|9
1650901820000|2022-04-25 15:50:20|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|5
1650901830000|2022-04-25 15:50:30|1062.1|1061.5|1061.6|1061|1062.1|1061.5|1061.6|1061|7
1650901840000|2022-04-25 15:50:40|1061.5|1060.9|1061.4|1060.8|1061.5|1060.9|1061.1|1060.5|3
1650901850000|2022-04-25 15:50:50|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|3
1650901860000|2022-04-25 15:51:00|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1650901870000|2022-04-25 15:51:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|7
1650901890000|2022-04-25 15:51:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|2
1650901900000|2022-04-25 15:51:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1
1650901910000|2022-04-25 15:51:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|3
1650901920000|2022-04-25 15:52:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.5|1059.9|113
1650901930000|2022-04-25 15:52:10|1060.5|1059.9|1060.4|1059.8|1060.6|1060|1060.4|1059.8|13
1650901940000|2022-04-25 15:52:20|||||||||109
1650901950000|2022-04-25 15:52:30|1060.5|1059.9|1060.5|1059.9|1060.6|1060|1060.5|1059.9|10
1650901960000|2022-04-25 15:52:40|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.5|1059.9|13
1650901970000|2022-04-25 15:52:50|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.5|1059.9|1
1650901980000|2022-04-25 15:53:00|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.5|1059.9|1
1650901990000|2022-04-25 15:53:10|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.4|1059.8|7
1650902000000|2022-04-25 15:53:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|46
1650902010000|2022-04-25 15:53:30|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|4
1650902020000|2022-04-25 15:53:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1
1650902030000|2022-04-25 15:53:50|1061|1060.4|1060.8|1060.2|1061.1|1060.4|1060.8|1060.1|9
1650902080000|2022-04-25 15:54:40|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|7
1650902090000|2022-04-25 15:54:50|||||||||1
1650902100000|2022-04-25 15:55:00|||||||||5
1650902110000|2022-04-25 15:55:10|||||||||1
1650902120000|2022-04-25 15:55:20|1060.8|1060.2|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|9
1650902130000|2022-04-25 15:55:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.5|1059.9|1
1650902150000|2022-04-25 15:55:50|1060.5|1059.9|1060.5|1059.9|1060.6|1060|1060.5|1059.9|10
1650902160000|2022-04-25 15:56:00|1060.9|1060.3|1061.4|1060.8|1061.5|1060.9|1060.9|1060.3|274
1650902170000|2022-04-25 15:56:10|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|107
1650902180000|2022-04-25 15:56:20|1060.5|1059.9|1060.9|1060.3|1060.9|1060.3|1060.5|1059.9|111
1650902190000|2022-04-25 15:56:30|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|2
1650902220000|2022-04-25 15:57:00|||||||||236
1650902230000|2022-04-25 15:57:10|1060.9|1060.3|1061.1|1060.5|1061.1|1060.5|1060.9|1060.3|14
1650902240000|2022-04-25 15:57:20|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|5
1650902250000|2022-04-25 15:57:30|1061.3|1060.7|1062.1|1061.5|1062.1|1061.5|1061.3|1060.7|34
1650902260000|2022-04-25 15:57:40|1061.8|1061.2|1062.5|1061.9|1063|1062.4|1061.8|1061.2|17
1650902270000|2022-04-25 15:57:50|1062.8|1062.2|1063|1062.4|1063.3|1062.7|1062.5|1061.9|2
1650902280000|2022-04-25 15:58:00|1062.9|1062.3|1063|1062.4|1063|1062.4|1062.8|1062.2|9
1650902290000|2022-04-25 15:58:10|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.6|1062|2
1650902300000|2022-04-25 15:58:20|1062.5|1061.9|1062.3|1061.7|1062.8|1062.2|1062.3|1061.7|6
1650902310000|2022-04-25 15:58:30|1062.5|1061.9|1062.8|1062.2|1062.8|1062.2|1062.5|1061.9|2
1650902320000|2022-04-25 15:58:40|||||||||3
1650902330000|2022-04-25 15:58:50|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|4
1650902340000|2022-04-25 15:59:00|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|2
1650902350000|2022-04-25 15:59:10||1062.5||1062.5||1062.5||1062.5|1
1650902360000|2022-04-25 15:59:20||1062.1||1062.1||1062.1||1062.1|2
1650902370000|2022-04-25 15:59:30|||||||||4
1650902390000|2022-04-25 15:59:50|1063|1062.4|1063.1|1062.1|1063.1|1062.4|1063|1062.1|3
1650902400000|2022-04-25 16:00:00|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|7
1650902420000|2022-04-25 16:00:20|1062.6|1062|1062.6|1061.6|1062.6|1062|1062.5|1061.6|9
1650902430000|2022-04-25 16:00:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|3
1650902440000|2022-04-25 16:00:40|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|3
1650902450000|2022-04-25 16:00:50|||||||||6
1650902460000|2022-04-25 16:01:00|||||||||1
1650902470000|2022-04-25 16:01:10|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|3
1650902480000|2022-04-25 16:01:20|1062.1|1061.1|1061.6|1061|1062.1|1061.1|1061.4|1060.6|13
1650902490000|2022-04-25 16:01:30|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1
1650902520000|2022-04-25 16:02:00|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1650902530000|2022-04-25 16:02:10|1061.5|1060.9|1061.1|1060.5|1061.5|1060.9|1061.1|1060.5|1
1650902540000|2022-04-25 16:02:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|4
1650902550000|2022-04-25 16:02:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1
1650902560000|2022-04-25 16:02:40|||||||||4
1650902570000|2022-04-25 16:02:50|1062.3|1061.7|1062.5|1061.9|1062.5|1061.9|1062.3|1061.7|2
1650902580000|2022-04-25 16:03:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1650902590000|2022-04-25 16:03:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|7
1650902620000|2022-04-25 16:03:40|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1
1650902630000|2022-04-25 16:03:50||1062.5||1062.5||1062.5||1062.5|4
1650902640000|2022-04-25 16:04:00|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1650902650000|2022-04-25 16:04:10|1063.1|1062.5|1063.3|1062.7|1063.3|1062.7|1063.1|1062.5|3
1650902660000|2022-04-25 16:04:20|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1
1650902670000|2022-04-25 16:04:30|1063.8|1063.2|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|9
1650902680000|2022-04-25 16:04:40|||||||||6
1650902710000|2022-04-25 16:05:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|15
1650902720000|2022-04-25 16:05:20|1063.3|1062.7|1064.3|1063.3|1064.3|1063.7|1063.3|1062.7|7
1650902730000|2022-04-25 16:05:30|1064.1|1063.7|1064.1|1063.5|1064.1|1063.7|1064.1|1063.5|0
1650902740000|2022-04-25 16:05:40|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1
1650902750000|2022-04-25 16:05:50|1064.1|1063.5|1065.8|1065.2|1065.8|1065.2|1064.1|1063.5|3
1650902760000|2022-04-25 16:06:00|1065.5|1064.9|1066.1|1065.5|1066.1|1065.5|1065.5|1064.9|14
1650902770000|2022-04-25 16:06:10|1066|1065.4|1065.8|1065.2|1066.3|1065.7|1065.8|1065.1|7
1650902780000|2022-04-25 16:06:20|1065.5|1064.9|1066|1065.4|1066.3|1065.7|1065.5|1064.9|8
1650902790000|2022-04-25 16:06:30|1065.9|1065.3|1065.9|1065.3|1066|1065.4|1065.9|1065.3|5
1650902800000|2022-04-25 16:06:40|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|4
1650902810000|2022-04-25 16:06:50|1066.6|1065.6|1066.4|1065.8|1066.6|1065.9|1066.4|1065.6|2
1650902820000|2022-04-25 16:07:00|1066.3|1065.7|1066.1|1065.5|1066.5|1065.9|1066.1|1065.5|5
1650902830000|2022-04-25 16:07:10|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|5
1650902840000|2022-04-25 16:07:20|1066|1065.4|1067|1066.4|1067|1066.4|1065.9|1065.3|52
1650902850000|2022-04-25 16:07:30|1067.1|1066.5|1067.5|1066.9|1067.8|1067.2|1067.1|1066.5|14
1650902860000|2022-04-25 16:07:40|1067.6|1067|1067.5|1066.9|1067.6|1067|1067.5|1066.9|0
1650902870000|2022-04-25 16:07:50|1067.4|1066.8|1067.4|1066.8|1067.6|1067|1067.4|1066.8|8
1650902880000|2022-04-25 16:08:00|1067.6|1067|1067.6|1067|1067.6|1067|1067.4|1066.8|6
1650902890000|2022-04-25 16:08:10|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|5
1650902900000|2022-04-25 16:08:20|||||||||20
1650902910000|2022-04-25 16:08:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|2
1650902920000|2022-04-25 16:08:40|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|19
1650902930000|2022-04-25 16:08:50|1068.1|1067.1|1067.8|1067.2|1068.1|1067.3|1067.8|1067.1|8
1650902940000|2022-04-25 16:09:00|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|2
1650902950000|2022-04-25 16:09:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|2
1650902960000|2022-04-25 16:09:20|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|0
1650902970000|2022-04-25 16:09:30|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.4|1066.8|16
1650902980000|2022-04-25 16:09:40|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|8
1650902990000|2022-04-25 16:09:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|3
1650903000000|2022-04-25 16:10:00|1067.6|1067|1067.5|1066.9|1067.6|1067|1067.5|1066.9|4
1650903010000|2022-04-25 16:10:10|1067.4|1066.8|1067.8|1067.2|1067.8|1067.2|1067.4|1066.8|9
1650903020000|2022-04-25 16:10:20|1067.9|1067.3|1067.6|1067|1067.9|1067.3|1067.5|1066.9|10
1650903030000|2022-04-25 16:10:30|1067.8|1067.2|1068|1067.4|1068.1|1067.5|1067.6|1067|21
1650903040000|2022-04-25 16:10:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|21
1650903050000|2022-04-25 16:10:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|1
1650903060000|2022-04-25 16:11:00|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|28
1650903080000|2022-04-25 16:11:20|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|5
1650903100000|2022-04-25 16:11:40|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.8|1068.2|42
1650903110000|2022-04-25 16:11:50|1068.9|1068.3|1068.6|1068|1069|1068.4|1068.6|1068|4
1650903120000|2022-04-25 16:12:00|1068.9|1068.3|1069.4|1068.8|1069.5|1068.9|1068.9|1068.3|11
1650903130000|2022-04-25 16:12:10|1069.6|1069|1070.6|1070|1070.6|1070|1069.6|1069|31
1650903140000|2022-04-25 16:12:20|1070.9|1070.3|1071|1070.4|1071.1|1070.5|1070.9|1070.3|18
1650903150000|2022-04-25 16:12:30|1071.3|1070.7|1071|1070.4|1071.4|1070.8|1071|1070.4|16
1650903160000|2022-04-25 16:12:40|1070.9|1070.3|1070.5|1069.9|1070.9|1070.3|1070.4|1069.8|14
1650903170000|2022-04-25 16:12:50|1070.6|1070|1070.8|1070.2|1070.9|1070.3|1070.6|1069.8|4
1650903180000|2022-04-25 16:13:00|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|4
1650903190000|2022-04-25 16:13:10|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650903200000|2022-04-25 16:13:20|1070.5|1069.9|1071.9|1071.3|1071.9|1071.3|1070.5|1069.9|26
1650903210000|2022-04-25 16:13:30|1071.8|1071.2|1072.4|1071.8|1072.4|1071.8|1071.8|1071.2|11
1650903220000|2022-04-25 16:13:40|1072.9|1072.3|1072.8|1071.8|1073.3|1072.7|1072.6|1071.8|29
1650903230000|2022-04-25 16:13:50|1072.4|1071.9|1073|1072.4|1073.1|1072.5|1072.4|1071.9|8
1650903240000|2022-04-25 16:14:00|1072.9|1072.3|1073|1072.4|1073|1072.4|1072.9|1072.3|0
1650903260000|2022-04-25 16:14:20|1073.1|1072.5|1073.6|1073|1073.6|1073|1073.1|1072.5|11
1650903270000|2022-04-25 16:14:30|1073.8|1072.8|1073.6|1072.6|1073.8|1072.8|1073.3|1072.6|7
1650903280000|2022-04-25 16:14:40|1073.3|1072.7|1073.6|1072.6|1073.6|1072.9|1073.1|1072.5|8
1650903290000|2022-04-25 16:14:50|1073.5|1073|1073.9|1073.3|1073.9|1073.3|1073.5|1072.9|4
1650903300000|2022-04-25 16:15:00|1073.8|1072.8|1073.8|1072.8|1073.9|1073.3|1073.8|1072.8|37
1650903310000|2022-04-25 16:15:10|1073.5|1073.2|1073|1072.4|1073.8|1073.2|1073|1072.4|12
1650903320000|2022-04-25 16:15:20|1073.1|1072.5|1072.5|1071.9|1073.1|1072.5|1072.4|1071.8|7
1650903330000|2022-04-25 16:15:30|1072.4|1071.8|1072.4|1071.8|1072.6|1072|1072.4|1071.8|19
1650903340000|2022-04-25 16:15:40|1072.8|1072.2|1073.1|1072.5|1073.1|1072.5|1072.8|1072.2|11
1650903350000|2022-04-25 16:15:50|1073.4|1072.8|1073|1072.4|1073.4|1072.8|1073|1072.3|19
1650903360000|2022-04-25 16:16:00|1073.3|1072.3|1073.3|1072.7|1073.4|1072.8|1073.3|1072.3|1
1650903370000|2022-04-25 16:16:10|1073.4|1072.8|1072.6|1072|1073.4|1072.8|1072.5|1071.9|11
1650903380000|2022-04-25 16:16:20|1072.4|1071.8|1072.5|1071.9|1072.5|1071.9|1072.3|1071.7|30
1650903390000|2022-04-25 16:16:30|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.6|1072|8
1650903400000|2022-04-25 16:16:40|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.6|1072|9
1650903410000|2022-04-25 16:16:50|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|3
1650903420000|2022-04-25 16:17:00|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|9
1650903430000|2022-04-25 16:17:10|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.5|1071.9|1
1650903440000|2022-04-25 16:17:20|1072.9|1072.3|1073.4|1072.8|1073.4|1072.8|1072.9|1072.3|7
1650903450000|2022-04-25 16:17:30|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|5
1650903460000|2022-04-25 16:17:40|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|1
1650903470000|2022-04-25 16:17:50|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|2
1650903480000|2022-04-25 16:18:00|1073.5|1072.9|1072.8|1072.2|1073.8|1073.2|1072.8|1072.2|10
1650903490000|2022-04-25 16:18:10|1072.9|1072.3|1072.8|1072.2|1072.9|1072.3|1072.8|1072.2|4
1650903500000|2022-04-25 16:18:20|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|2
1650903510000|2022-04-25 16:18:30|1072.6|1071.6|1072.3|1071.7|1072.6|1071.7|1072.3|1071.6|6
1650903520000|2022-04-25 16:18:40|1072.5|1071.9|1072.3|1071.3|1072.6|1071.9|1072.3|1071.3|4
1650903530000|2022-04-25 16:18:50|1071.9||1072.3||1072.3||1071.9||2
1650903540000|2022-04-25 16:19:00|1072|1071.4|1071.8|1070.8|1072.3|1071.7|1071.5|1070.8|10
1650903550000|2022-04-25 16:19:10||1071.2||1071.2||1071.2||1071.2|0
1650903560000|2022-04-25 16:19:20|1071.6|1070.8|1071.6|1071|1071.6|1071|1071.6|1070.8|0
1650903570000|2022-04-25 16:19:30|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|7
1650903580000|2022-04-25 16:19:40|1071.6|1071|1071.4|1070.8|1071.6|1071|1071.4|1070.8|3
1650903590000|2022-04-25 16:19:50|1071.8|1071.5|1072.4|1071.8|1072.4|1071.8|1071.8|1071.5|8
1650903600000|2022-04-25 16:20:00|1072.3|1071.7|1073.3|1072.7|1073.3|1072.7|1072.3|1071.7|14
1650903610000|2022-04-25 16:20:10|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|4
1650903620000|2022-04-25 16:20:20|1072.8|1072.2|1072.8|1072.2|1073.1|1072.5|1072.8|1072.1|4
1650903640000|2022-04-25 16:20:40|||||||||2
1650903650000|2022-04-25 16:20:50|1073|1072.4|1072.8|1072.2|1073.1|1072.4|1072.8|1072.1|3
1650903660000|2022-04-25 16:21:00|1072.9|1072.3|1072.6|1072|1072.9|1072.3|1072.6|1072|2
1650903670000|2022-04-25 16:21:10|1072.5|1071.9|1072.5|1071.9|1072.6|1071.9|1072.5|1071.6|4
1650903680000|2022-04-25 16:21:20|1072.3|1071.7|1072.6|1071.6|1072.6|1071.7|1072.1|1071.5|2
1650903690000|2022-04-25 16:21:30|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1650903700000|2022-04-25 16:21:40|1072.4|1071.8|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|8
1650903710000|2022-04-25 16:21:50|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|6
1650903720000|2022-04-25 16:22:00|1072.1|1071.5|1071.9|1071.3|1072.1|1071.5|1071.9|1071.3|8
1650903730000|2022-04-25 16:22:10|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.6|1071|10
1650903740000|2022-04-25 16:22:20|1071.8|1071.2|1072.1|1071.5|1072.1|1071.5|1071.8|1071.2|2
1650903760000|2022-04-25 16:22:40|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.8|1071.2|3
1650903770000|2022-04-25 16:22:50|1072.1|1071.5|1071.8|1071.2|1072.1|1071.5|1071.8|1071.2|2
1650903780000|2022-04-25 16:23:00|1071.9|1071.3|1072.5|1071.9|1072.5|1071.9|1071.9|1071.3|6
1650903790000|2022-04-25 16:23:10|1072.8|1072.2|1072.8|1072.2|1073.1|1072.4|1072.8|1072.1|7
1650903800000|2022-04-25 16:23:20|1073|1071.8|1072.6|1072|1073.1|1072.5|1072.6|1071.8|3
1650903810000|2022-04-25 16:23:30|1072.8|1072.2|1073.1|1072.5|1073.1|1072.5|1072.8|1072.1|1
1650903820000|2022-04-25 16:23:40|1073|1072.1|1073.1|1072.1|1073.2|1072.4|1073|1072.1|3
1650903830000|2022-04-25 16:23:50|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|7
1650903840000|2022-04-25 16:24:00|1072.9|1072.3|1072.5|1071.9|1072.9|1072.3|1072.5|1071.9|1
1650903850000|2022-04-25 16:24:10|1072.8|1072.2|1072.8|1071.8|1072.8|1072.2|1072.8|1071.8|6
1650903860000|2022-04-25 16:24:20||1072.2||1072.2||1072.2||1072.2|0
1650903870000|2022-04-25 16:24:30|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|9
1650903880000|2022-04-25 16:24:40|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|6
1650903900000|2022-04-25 16:25:00|1072.4|1071.8|1072.3|1071.7|1072.4|1071.8|1072.3|1071.7|9
1650903920000|2022-04-25 16:25:20|1072.1|1071.5|1071.8|1071.2|1072.1|1071.5|1071.8|1071.2|10
1650903930000|2022-04-25 16:25:30|1072.3|1071.7|1072.1|1071.5|1072.3|1071.7|1071.5|1070.9|14
1650903940000|2022-04-25 16:25:40|1072|1071.4|1071.4|1070.8|1072|1071.4|1071.4|1070.8|11
1650903950000|2022-04-25 16:25:50|1071.5|1070.9|1071.6|1070.6|1071.6|1070.9|1070.9|1070.3|11
1650903960000|2022-04-25 16:26:00|1071.5|1070.9|1071.4|1070.8|1071.6|1071|1071.3|1070.7|10
1650903970000|2022-04-25 16:26:10|1071.5|1070.9|1071.5|1070.9|1071.6|1071|1071.5|1070.9|3
1650903980000|2022-04-25 16:26:20|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|4
1650903990000|2022-04-25 16:26:30|1071.6|1070.6|1071.3|1070.3|1071.6|1070.7|1071|1070.3|15
1650904000000|2022-04-25 16:26:40|1071|1070.4|1071.3|1070.3|1071.3|1070.4|1071|1070.3|2
1650904010000|2022-04-25 16:26:50|1071|1070.4|1070.6|1070|1071|1070.4|1070.6|1070|35
1650904020000|2022-04-25 16:27:00|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|18
1650904030000|2022-04-25 16:27:10|1070.5|1069.9|1070|1069.4|1070.6|1070|1070|1069.4|24
1650904040000|2022-04-25 16:27:20|1070.3|1069.7|1070.4|1069.8|1070.5|1069.9|1070.3|1069.7|4
1650904050000|2022-04-25 16:27:30|1070.3|1069.7|1070|1069.4|1070.3|1069.7|1070|1069.4|6
1650904060000|2022-04-25 16:27:40|1070.1|1069.5|1070.3|1069.3|1070.3|1069.7|1070|1069.3|44
1650904070000|2022-04-25 16:27:50|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|1
1650904080000|2022-04-25 16:28:00|1070.3|1069.3|1070|1069.4|1070.3|1069.4|1070|1069.3|2
1650904090000|2022-04-25 16:28:10|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|2
1650904100000|2022-04-25 16:28:20|1070.6|1070|1070.9|1070.3|1070.9|1070.3|1070.4|1069.8|3
1650904110000|2022-04-25 16:28:30|1071|1070.4|1071.4|1070.8|1071.4|1070.8|1070.9|1070.3|17
1650904120000|2022-04-25 16:28:40|1071.3|1070.7|1071.1|1070.5|1071.3|1070.7|1071.1|1070.5|23
1650904130000|2022-04-25 16:28:50|1071.3|1070.7|1071.3|1070.3|1071.3|1070.7|1071.3|1070.3|5
1650904140000|2022-04-25 16:29:00|1071.5|1070.9|1071.5|1070.9|1071.6|1070.9|1071.3|1070.3|3
1650904150000|2022-04-25 16:29:10|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|8
1650904160000|2022-04-25 16:29:20|1071.4|1070.8|1071.4|1070.8|1071.5|1070.9|1071.3|1070.7|5
1650904170000|2022-04-25 16:29:30|1071.5|1070.9|1072|1071.4|1072.1|1071.4|1071.5|1070.8|19
1650904180000|2022-04-25 16:29:40|1072.1|1071.5|1072.5|1071.9|1072.6|1071.9|1072.1|1071.5|48
1650904190000|2022-04-25 16:29:50|1072.6|1071.6|1072.6|1072|1072.8|1072.2|1072.5|1071.6|8
1650904200000|2022-04-25 16:30:00|1071.8|1071.2|1071.9|1071.3|1072.1|1071.4|1071.5|1070.8|9
1650904210000|2022-04-25 16:30:10|1072|1071.4|1072.1|1071.1|1072.1|1071.5|1072|1071.1|5
1650904220000|2022-04-25 16:30:20|1072|1071.4|1071.5|1070.9|1072|1071.4|1071.5|1070.8|7
1650904230000|2022-04-25 16:30:30|1071.6|1071|1071.6|1070.6|1071.7|1071|1071.3|1070.6|3
1650904240000|2022-04-25 16:30:40|1071.5|1070.9|1071.6|1070.6|1071.6|1070.9|1071.5|1070.6|0
1650904250000|2022-04-25 16:30:50|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|0
1650904260000|2022-04-25 16:31:00|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|1
1650904270000|2022-04-25 16:31:10|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|6
1650904280000|2022-04-25 16:31:20|1071.3|1070.7|1071.5|1070.9|1071.5|1070.9|1071.3|1070.7|0
1650904290000|2022-04-25 16:31:30|1071.8|1070.8|1071.6|1070.6|1071.8|1071.2|1071.5|1070.6|4
1650904300000|2022-04-25 16:31:40|1071.5|1070.9|1071.8|1071.2|1071.8|1071.2|1071.5|1070.8|1
1650904310000|2022-04-25 16:31:50|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1650904320000|2022-04-25 16:32:00|1072.1|1071.5|1072.5|1071.9|1072.5|1071.9|1072.1|1071.5|11
1650904330000|2022-04-25 16:32:10|||||||||1
1650904350000|2022-04-25 16:32:30|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.5|1071.9|5
1650904360000|2022-04-25 16:32:40|1072.8|1072.2|1072.5|1071.9|1072.8|1072.2|1072.5|1071.8|2
1650904370000|2022-04-25 16:32:50|1072.8|1071.8|1072.8|1072.2|1072.8|1072.2|1072.5|1071.8|2
1650904380000|2022-04-25 16:33:00|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|2
1650904390000|2022-04-25 16:33:10|||||||||7
1650904400000|2022-04-25 16:33:20|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1
1650904410000|2022-04-25 16:33:30|1073.8|1073.2|1072.9|1072.3|1073.8|1073.2|1072.9|1072.3|5
1650904420000|2022-04-25 16:33:40|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1
1650904430000|2022-04-25 16:33:50|1073.1|1072.1|1072.8|1072.2|1073.1|1072.2|1072.8|1072.1|5
1650904440000|2022-04-25 16:34:00|1073.1|1072.1|1072.9|1072.3|1073.1|1072.4|1072.8|1072.1|22642
1650904470000|2022-04-25 16:34:30|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1
1650904490000|2022-04-25 16:34:50|1073.1|1072.5|1073|1072.4|1073.1|1072.5|1073|1072.4|2
1650904500000|2022-04-25 16:35:00|1073.1|1072.5|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|8
1650904510000|2022-04-25 16:35:10|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1650904520000|2022-04-25 16:35:20|||||||||13
1650904530000|2022-04-25 16:35:30|||||||||1
1650904540000|2022-04-25 16:35:40|1073.4|1072.8|1073.3|1072.7|1073.4|1072.8|1073.3|1072.7|6
1650904560000|2022-04-25 16:36:00|1073.6|1072.6|1073.5|1072.9|1073.6|1072.9|1073.5|1072.6|1
1650904570000|2022-04-25 16:36:10|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1
1650904580000|2022-04-25 16:36:20|1073.1|1072.5|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|1
1650904600000|2022-04-25 16:36:40|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1650904610000|2022-04-25 16:36:50|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|4
1650904620000|2022-04-25 16:37:00|1073.4|1072.8|1073.3|1072.7|1073.4|1072.8|1073.3|1072.7|4
1650904630000|2022-04-25 16:37:10|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|4
1650904650000|2022-04-25 16:37:30|1073.3|1072.7|1073.6|1073|1073.6|1073|1073.3|1072.7|7
1650904660000|2022-04-25 16:37:40|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1
1650904670000|2022-04-25 16:37:50|1073.4|1072.8|1073.1|1072.5|1073.4|1072.8|1073.1|1072.5|3
1650904680000|2022-04-25 16:38:00|1072.9|1072.3|1073.1|1072.5|1073.1|1072.5|1072.9|1072.3|5
1650904690000|2022-04-25 16:38:10|||||||||2
1650904700000|2022-04-25 16:38:20|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|5
1650904710000|2022-04-25 16:38:30|1073.3|1072.7|1073.3|1072.7|1073.4|1072.8|1073.3|1072.7|3
1650904720000|2022-04-25 16:38:40|||||||||3
1650904730000|2022-04-25 16:38:50|1073.1|1072.5|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|5
1650904740000|2022-04-25 16:39:00|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|4
1650904750000|2022-04-25 16:39:10|1073.3|1072.7|1073.4|1072.8|1073.4|1072.8|1072.8|1072.2|27
1650904760000|2022-04-25 16:39:20|1073.3|1072.7|1073.8|1073.2|1073.8|1073.2|1073.3|1072.7|11
1650904770000|2022-04-25 16:39:30|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|1
1650904780000|2022-04-25 16:39:40|1073.4|1072.8|1073.5|1072.9|1073.5|1072.9|1073.4|1072.8|7
1650904790000|2022-04-25 16:39:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|3
1650904800000|2022-04-25 16:40:00|1072.9|1072.3|1073|1072.4|1073|1072.4|1072.9|1072.3|6
1650904810000|2022-04-25 16:40:10|1073.1|1072.5|1073|1072.4|1073.1|1072.5|1073|1072.4|4
1650904830000|2022-04-25 16:40:30|1073.3|1072.7|1073.3|1072.3|1073.3|1072.7|1073.3|1072.3|8
1650904840000|2022-04-25 16:40:40||1072.7||1072.7||1072.7||1072.7|0
1650904850000|2022-04-25 16:40:50|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|3
1650904860000|2022-04-25 16:41:00|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.8|1072.2|8
1650904890000|2022-04-25 16:41:30|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1
1650904900000|2022-04-25 16:41:40|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1
1650904910000|2022-04-25 16:41:50|||||||||2
1650904920000|2022-04-25 16:42:00|||||||||1
1650904940000|2022-04-25 16:42:20|||||||||9
1650904950000|2022-04-25 16:42:30|1072|1071.4|1071.9|1071.3|1072|1071.4|1071.9|1071.3|4
1650904960000|2022-04-25 16:42:40|||||||||2
1650904970000|2022-04-25 16:42:50|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1
1650904990000|2022-04-25 16:43:10|1072|1071.4|1072.3|1071.3|1072.3|1071.7|1071.8|1071.2|68594
1650905000000|2022-04-25 16:43:20|1072|1071.4|1071.9|1071.3|1072|1071.4|1071.9|1071.3|22860
1650905010000|2022-04-25 16:43:30|1071.8|1071.2|1071.5|1070.9|1071.9|1071.3|1071.5|1070.9|6
1650905020000|2022-04-25 16:43:40|1071.3|1070.7|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|4
1650905030000|2022-04-25 16:43:50|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|4
1650905040000|2022-04-25 16:44:00|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|5
1650905050000|2022-04-25 16:44:10|1070.9|1070.3|1071.1|1070.5|1071.1|1070.5|1070.9|1070.3|8
1650905060000|2022-04-25 16:44:20|1071|1070.4|1071|1070.4|1071.1|1070.5|1071|1070.4|5
1650905070000|2022-04-25 16:44:30|1070.9|1070.3|1071|1070.4|1071|1070.4|1070.8|1070.2|4
1650905080000|2022-04-25 16:44:40|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1650905090000|2022-04-25 16:44:50|1071|1070.4|1071|1070.4|1071|1070.4|1070.9|1070.3|12
1650905100000|2022-04-25 16:45:00|||||||||1
1650905110000|2022-04-25 16:45:10|||||||||5
1650905120000|2022-04-25 16:45:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1069.8|4
1650905130000|2022-04-25 16:45:30|1070.6|1070|1071|1070.4|1071|1070.4|1070.6|1070|2
1650905140000|2022-04-25 16:45:40|||||||||43
1650905160000|2022-04-25 16:46:00|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|9
1650905170000|2022-04-25 16:46:10|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|8
1650905180000|2022-04-25 16:46:20|1071|1070.4|1071.5|1070.9|1071.5|1070.9|1071|1070.4|74
1650905190000|2022-04-25 16:46:30|1071.8|1070.8|1071.5|1070.9|1071.8|1070.9|1071.5|1070.8|2
1650905200000|2022-04-25 16:46:40|1071.8|1070.8|1072|1071.4|1072|1071.4|1071.8|1070.8|0
1650905210000|2022-04-25 16:46:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|13
1650905220000|2022-04-25 16:47:00|1072.4|1071.8|1072.9|1072.3|1072.9|1072.3|1072.4|1071.8|3
1650905230000|2022-04-25 16:47:10|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|4
1650905240000|2022-04-25 16:47:20|1073.1|1072.1|1072.8|1072.2|1073.1|1072.2|1072.8|1072.1|5
1650905260000|2022-04-25 16:47:40|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|2
1650905280000|2022-04-25 16:48:00|||||||||3
1650905290000|2022-04-25 16:48:10|1072.3|1071.7|1072.3|1071.3|1072.3|1071.7|1072.3|1071.3|3
1650905300000|2022-04-25 16:48:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1650905310000|2022-04-25 16:48:30|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|2
1650905320000|2022-04-25 16:48:40|1072.1|1071.5|1072.3|1071.7|1072.3|1071.7|1072.1|1071.5|0
1650905330000|2022-04-25 16:48:50|1072.5|1071.9|1072.4|1071.8|1072.6|1072|1072.4|1071.8|4
1650905340000|2022-04-25 16:49:00|1072.6|1072|1072.6|1072|1072.6|1072|1072.5|1071.9|8
1650905360000|2022-04-25 16:49:20|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.6|1072|10
1650905380000|2022-04-25 16:49:40|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.6|1072|6
1650905390000|2022-04-25 16:49:50|||||||||3
1650905400000|2022-04-25 16:50:00|||||||||4
1650905420000|2022-04-25 16:50:20|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|2
1650905430000|2022-04-25 16:50:30|1072.1|1071.5|1071.8|1071.2|1072.3|1071.7|1071.6|1071|8
1650905440000|2022-04-25 16:50:40|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1650905450000|2022-04-25 16:50:50|1071.8|1071.2|1071.5|1070.9|1071.8|1071.2|1071.5|1070.9|12
1650905460000|2022-04-25 16:51:00|1071.4|1070.8|1071.5|1070.9|1071.5|1070.9|1071.4|1070.8|3
1650905470000|2022-04-25 16:51:10|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|17
1650905480000|2022-04-25 16:51:20|1071|1070.4|1071.3|1070.7|1071.6|1070.7|1071|1070.4|5
1650905500000|2022-04-25 16:51:40||1070.3||1070.3||1070.3||1070.3|1
1650905510000|2022-04-25 16:51:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|12
1650905530000|2022-04-25 16:52:10|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|5
1650905540000|2022-04-25 16:52:20|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|4
1650905550000|2022-04-25 16:52:30|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1
1650905570000|2022-04-25 16:52:50|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|2
1650905580000|2022-04-25 16:53:00|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|3
1650905590000|2022-04-25 16:53:10|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|2
1650905610000|2022-04-25 16:53:30|1071.1|1070.5|1071.4|1070.8|1071.4|1070.8|1071.1|1070.5|1
1650905620000|2022-04-25 16:53:40|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|5
1650905630000|2022-04-25 16:53:50|1071.1|1070.5|1071|1070.4|1071.3|1070.7|1071|1070.4|18
1650905640000|2022-04-25 16:54:00|1071.3|1070.7|1070.9|1070.3|1071.3|1070.7|1070.9|1070.3|15
1650905650000|2022-04-25 16:54:10|1070.6|1070|1070.3|1069.7|1070.6|1070|1070|1069.4|31
1650905660000|2022-04-25 16:54:20|1070.1|1069.5|1070.1|1069.1|1070.3|1069.7|1070|1069.1|2
1650905670000|2022-04-25 16:54:30|1069.8|1069.2|1070.4|1069.8|1070.4|1069.8|1069.8|1069.1|12
1650905680000|2022-04-25 16:54:40|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.4|1069.8|6
1650905690000|2022-04-25 16:54:50|1070.4|1069.8|1070.4|1069.8|1070.5|1069.9|1070.4|1069.8|3
1650905700000|2022-04-25 16:55:00|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|3
1650905710000|2022-04-25 16:55:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|5
1650905730000|2022-04-25 16:55:30|1070.6|1070|1070.8|1069.8|1070.8|1070|1070.5|1069.8|3
1650905770000|2022-04-25 16:56:10||1070.2||1070.2||1070.2||1070.2|0
1650905810000|2022-04-25 16:56:50|||||||||1
1650905840000|2022-04-25 16:57:20|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|3
1650905850000|2022-04-25 16:57:30|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|2
1650905860000|2022-04-25 16:57:40|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|0
1650905870000|2022-04-25 16:57:50|||||||||1
1650905880000|2022-04-25 16:58:00|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.1|1070.5|1
1650905890000|2022-04-25 16:58:10|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|1
1650905900000|2022-04-25 16:58:20|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1
1650905910000|2022-04-25 16:58:30|||||||||1
1650905920000|2022-04-25 16:58:40|||||||||2
1650905930000|2022-04-25 16:58:50|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|25
1650905940000|2022-04-25 16:59:00|1071.1|1070.5|1071.1|1070.5|1071.3|1070.7|1071.1|1070.5|0
1650905950000|2022-04-25 16:59:10|1071.4|1070.8|1071.3|1070.7|1071.4|1070.8|1071.3|1070.7|10
1650905960000|2022-04-25 16:59:20|1071.6|1070.6|1071.8|1071.2|1071.9|1071.3|1071.6|1070.6|20
1650905970000|2022-04-25 16:59:30|||||||||2
1650905980000|2022-04-25 16:59:40|1071.6|1071|1071.9|1071.3|1072|1071.4|1071.6|1071|3
1650905990000|2022-04-25 16:59:50|||||||||3
1650906000000|2022-04-25 17:00:00|1072|1071.4|1072.1|1071.5|1072.1|1071.5|1072|1071.4|11
1650906010000|2022-04-25 17:00:10|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|4
1650906020000|2022-04-25 17:00:20|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|3
1650906030000|2022-04-25 17:00:30|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|3
1650906060000|2022-04-25 17:01:00|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|5
1650906070000|2022-04-25 17:01:10|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|7
1650906080000|2022-04-25 17:01:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1650906090000|2022-04-25 17:01:30|||||||||2
1650906100000|2022-04-25 17:01:40|||||||||9
1650906110000|2022-04-25 17:01:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|6
1650906120000|2022-04-25 17:02:00|||||||||7
1650906140000|2022-04-25 17:02:20|||||||||14
1650906150000|2022-04-25 17:02:30|||||||||4
1650906160000|2022-04-25 17:02:40|||||||||10
1650906170000|2022-04-25 17:02:50|||||||||1
1650906180000|2022-04-25 17:03:00|||||||||7
1650906190000|2022-04-25 17:03:10|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.5|1070.9|8
1650906210000|2022-04-25 17:03:30|||||||||1
1650906230000|2022-04-25 17:03:50|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|8
1650906260000|2022-04-25 17:04:20|1071.6|1071|1071.8|1071.2|1071.8|1071.2|1071.6|1071|3
1650906300000|2022-04-25 17:05:00|1071.5|1070.9|1071.6|1071|1071.6|1071|1071.5|1070.9|3
1650906320000|2022-04-25 17:05:20|||||||||1
1650906330000|2022-04-25 17:05:30|||||||||3
1650906340000|2022-04-25 17:05:40|||||||||3
1650906350000|2022-04-25 17:05:50|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|3
1650906360000|2022-04-25 17:06:00|||||||||1
1650906370000|2022-04-25 17:06:10|1071.9|1071.3|1071.6|1071|1072|1071.4|1071.6|1071|6
1650906380000|2022-04-25 17:06:20|1071.9|1071.3|1071.8|1071.2|1071.9|1071.3|1071.8|1071.2|2
1650906390000|2022-04-25 17:06:30|1071.6|1071|1071.8|1071.2|1071.8|1071.2|1071.6|1071|8
1650906400000|2022-04-25 17:06:40|1071.6|1071|1071.6|1071|1071.8|1071.2|1071.6|1071|1
1650906410000|2022-04-25 17:06:50|1071.9|1071.3|1071.8|1071.2|1071.9|1071.3|1071.8|1071.2|8
1650906420000|2022-04-25 17:07:00|1072.1|1071.5|1071.8|1071.2|1072.1|1071.5|1071.6|1071|11
1650906430000|2022-04-25 17:07:10|1071.9|1071.3|1071.8|1071.2|1071.9|1071.3|1071.6|1071|5
1650906450000|2022-04-25 17:07:30|||||||||3
1650906460000|2022-04-25 17:07:40|||||||||2
1650906490000|2022-04-25 17:08:10|||||||||9
1650906510000|2022-04-25 17:08:30|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1650906530000|2022-04-25 17:08:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|3
1650906540000|2022-04-25 17:09:00|1072.6|1071.6|1072.5|1071.9|1072.6|1071.9|1072.5|1071.6|1
1650906550000|2022-04-25 17:09:10|||||||||2
1650906560000|2022-04-25 17:09:20|1072.3|1071.7|1071.9|1071.3|1072.3|1071.7|1071.8|1071.2|47
1650906570000|2022-04-25 17:09:30|1072.1|1071.5|1072|1071.4|1072.1|1071.5|1071.8|1071.2|9
1650906580000|2022-04-25 17:09:40|1071.9|1071.3|1072.1|1071.5|1072.1|1071.5|1071.9|1071.3|1
1650906590000|2022-04-25 17:09:50|1072|1071.4|1072|1071.4|1072|1071.4|1071.9|1071.3|2
1650906600000|2022-04-25 17:10:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1650906610000|2022-04-25 17:10:10|1072|1071.4|1072.3|1071.7|1072.6|1071.7|1072|1071.3|0
1650906630000|2022-04-25 17:10:30|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1650906640000|2022-04-25 17:10:40|1072.4|1071.8|1072.3|1071.7|1072.4|1071.8|1072.3|1071.7|3
1650906650000|2022-04-25 17:10:50|1072.6|1071.6|1072.3|1071.7|1072.6|1071.7|1072.3|1071.6|0
1650906670000|2022-04-25 17:11:10|||||||||5
1650906680000|2022-04-25 17:11:20|||||||||1
1650906720000|2022-04-25 17:12:00|1072.4|1071.8|1072.3|1071.7|1072.4|1071.8|1072.3|1071.7|1
1650906750000|2022-04-25 17:12:30|1072.1|1071.5|1072.4|1071.8|1072.4|1071.8|1072.1|1071.5|8
1650906760000|2022-04-25 17:12:40|||||||||4
1650906770000|2022-04-25 17:12:50|1072.1|1071.5|1072|1071.4|1072.4|1071.8|1072|1071.4|12
1650906780000|2022-04-25 17:13:00|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|23
1650906790000|2022-04-25 17:13:10|||||||||7
1650906800000|2022-04-25 17:13:20|||||||||1
1650906820000|2022-04-25 17:13:40|||||||||2
1650906830000|2022-04-25 17:13:50|1072|1071.4|1071.9|1071.3|1072|1071.4|1071.9|1071.3|1
1650906840000|2022-04-25 17:14:00|||||||||1
1650906860000|2022-04-25 17:14:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|2
1650906880000|2022-04-25 17:14:40|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|14
1650906890000|2022-04-25 17:14:50|1071.4|1070.8|1071|1070.4|1071.4|1070.8|1070.8|1070.2|8
1650906900000|2022-04-25 17:15:00|1071.1|1070.5|1071|1070.4|1071.1|1070.5|1071|1070.4|3
1650906910000|2022-04-25 17:15:10|||||||||3
1650906920000|2022-04-25 17:15:20|1070.9|1070.3|1070.6|1070|1070.9|1070.3|1070.6|1070|28
1650906930000|2022-04-25 17:15:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|4
1650906940000|2022-04-25 17:15:40|1070.6|1070|1070.4|1069.8|1070.6|1070|1070.4|1069.8|3
1650906950000|2022-04-25 17:15:50|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|3
1650906980000|2022-04-25 17:16:20|1070.6|1070|1070.9|1070.3|1070.9|1070.3|1070.6|1070|4
1650907000000|2022-04-25 17:16:40|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|1
1650907010000|2022-04-25 17:16:50|1071.1|1070.5|1070.8|1070.2|1071.1|1070.5|1070.8|1070.2|5
1650907020000|2022-04-25 17:17:00|1070.4|1069.8|1070.5|1069.9|1070.5|1069.9|1070.4|1069.8|4
1650907030000|2022-04-25 17:17:10|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070.3|1069.7|3
1650907040000|2022-04-25 17:17:20|1070.1|1069.5|1070.1|1069.5|1070.3|1069.7|1070.1|1069.5|8
1650907050000|2022-04-25 17:17:30|1070|1069.4|1070.3|1069.3|1070.3|1069.4|1070|1069.3|3
1650907060000|2022-04-25 17:17:40||1069.7||1069.7||1069.7||1069.3|0
1650907090000|2022-04-25 17:18:10|||||||||3
1650907120000|2022-04-25 17:18:40|1070.5|1069.9|1070.3|1069.7|1070.5|1069.9|1070.3|1069.7|2
1650907130000|2022-04-25 17:18:50|1070.5|1069.9|1070.3|1069.7|1070.6|1069.9|1070.3|1069.6|13
1650907140000|2022-04-25 17:19:00|||||||||1
1650907150000|2022-04-25 17:19:10|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1650907160000|2022-04-25 17:19:20|1070.5|1069.9|1070.5|1069.9|1070.6|1069.9|1070.5|1069.6|7
1650907170000|2022-04-25 17:19:30|1070.4|1069.8|1070.5|1069.9|1070.5|1069.9|1070.4|1069.8|1
1650907180000|2022-04-25 17:19:40|1070.6|1070|1070.5|1069.9|1070.6|1070|1070.5|1069.9|5
1650907190000|2022-04-25 17:19:50|1070.4|1069.8|1070.5|1069.9|1070.5|1069.9|1070.4|1069.8|0
1650907200000|2022-04-25 17:20:00|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1069.9|1069.3|3
1650907210000|2022-04-25 17:20:10|1070.4|1069.8|1070.5|1069.9|1070.6|1069.9|1070.4|1069.6|0
1650907220000|2022-04-25 17:20:20|1070.6|1069.6|1070.3|1069.7|1070.6|1069.7|1070.3|1069.6|1
1650907230000|2022-04-25 17:20:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1
1650907240000|2022-04-25 17:20:40|||||||||1
1650907250000|2022-04-25 17:20:50|||||||||1
1650907260000|2022-04-25 17:21:00|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|2
1650907270000|2022-04-25 17:21:10|1070.4|1069.8|1070.9|1070.3|1070.9|1070.3|1070.4|1069.8|14
1650907280000|2022-04-25 17:21:20|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|1
1650907290000|2022-04-25 17:21:30|1070.9|1070.3|1070.8|1070.2|1070.9|1070.3|1070.8|1070.2|4
1650907310000|2022-04-25 17:21:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|4
1650907330000|2022-04-25 17:22:10|||||||||1
1650907340000|2022-04-25 17:22:20|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1
1650907360000|2022-04-25 17:22:40|||||||||1
1650907370000|2022-04-25 17:22:50|1071.1|1070.5|1071.3|1070.7|1071.3|1070.7|1071.1|1070.5|3
1650907380000|2022-04-25 17:23:00|1071.4|1070.8|1072.1|1071.5|1072.1|1071.5|1071.4|1070.8|5
1650907390000|2022-04-25 17:23:10|1071.9|1071.3|1071.8|1071.2|1071.9|1071.3|1071.6|1071|11
1650907400000|2022-04-25 17:23:20|1071.5|1070.9|1071.5|1070.9|1071.6|1071|1071.5|1070.9|1
1650907410000|2022-04-25 17:23:30|1071.4|1070.8|1071.8|1071.2|1071.8|1071.2|1071.4|1070.8|3
1650907420000|2022-04-25 17:23:40|1072|1071.4|1072|1071.4|1072.1|1071.4|1072|1071.1|1
1650907430000|2022-04-25 17:23:50|1072.3|1071.7|1072|1071.4|1072.3|1071.7|1072|1071.4|5
1650907440000|2022-04-25 17:24:00|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|2
1650907460000|2022-04-25 17:24:20|1072.1|1071.5|1071.9|1071.3|1072.1|1071.5|1071.9|1071.3|1
1650907470000|2022-04-25 17:24:30|||||||||2
1650907500000|2022-04-25 17:25:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|5
1650907510000|2022-04-25 17:25:10|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|2
1650907520000|2022-04-25 17:25:20|||||||||1
1650907540000|2022-04-25 17:25:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1650907560000|2022-04-25 17:26:00|1071.8|1071.2|1071.6|1071|1071.9|1071.3|1071.6|1071|7
1650907590000|2022-04-25 17:26:30|1071.5|1070.9|1071.8|1070.8|1071.8|1071|1071.5|1070.8|23907
1650907600000|2022-04-25 17:26:40|||||||||11
1650907610000|2022-04-25 17:26:50||1071.2||1071.2||1071.2||1070.8|0
1650907620000|2022-04-25 17:27:00|1071.5|1070.8|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|4
1650907640000|2022-04-25 17:27:20|1071.3|1070.7|1071.3|1070.3|1071.3|1070.7|1071.1|1070.3|9
1650907650000|2022-04-25 17:27:30||1070.7||1070.7||1070.7||1070.7|1
1650907660000|2022-04-25 17:27:40|1071.1|1070.5|1071.3|1070.7|1071.3|1070.7|1071.1|1070.3|3
1650907680000|2022-04-25 17:28:00|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.4|1070.8|12
1650907690000|2022-04-25 17:28:10|||||||||2
1650907710000|2022-04-25 17:28:30|||||||||5
1650907730000|2022-04-25 17:28:50|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.1|1071.3|10
1650907740000|2022-04-25 17:29:00|1072|1071.4|1071.9|1071.3|1072.1|1071.5|1071.8|1071.2|5
1650907750000|2022-04-25 17:29:10|||||||||1
1650907770000|2022-04-25 17:29:30|1072|1071.4|1072.3|1071.7|1072.3|1071.7|1072|1071.4|7
1650907780000|2022-04-25 17:29:40|1071.9|1071.3|1072.1|1071.5|1072.3|1071.7|1071.9|1071.3|3
1650907790000|2022-04-25 17:29:50|1072.3|1071.7|1072.1|1071.5|1072.3|1071.7|1072.1|1071.5|2
1650907800000|2022-04-25 17:30:00|1072|1071.4|1072.1|1071.5|1072.1|1071.5|1072|1071.4|2
1650907820000|2022-04-25 17:30:20|||||||||1
1650907830000|2022-04-25 17:30:30|1072|1071.4|1071.9|1071.3|1072|1071.4|1071.9|1071.3|4
1650907850000|2022-04-25 17:30:50|1071.6|1071|1071.5|1070.9|1071.9|1071.3|1071.5|1070.9|15
1650907860000|2022-04-25 17:31:00|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|4
1650907890000|2022-04-25 17:31:30|||||||||1
1650907910000|2022-04-25 17:31:50|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.4|1070.8|7
1650907920000|2022-04-25 17:32:00|||||||||1
1650907930000|2022-04-25 17:32:10|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1
1650907940000|2022-04-25 17:32:20|1071.3|1070.7|1071.4|1070.8|1071.4|1070.8|1071.3|1070.7|5
1650907950000|2022-04-25 17:32:30|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|7
1650907960000|2022-04-25 17:32:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1650907970000|2022-04-25 17:32:50|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1
1650907980000|2022-04-25 17:33:00|||||||||2
1650907990000|2022-04-25 17:33:10|||||||||2
1650908000000|2022-04-25 17:33:20|1071.4|1070.8|1071.3|1070.3|1071.4|1070.8|1071.3|1070.3|1
1650908010000|2022-04-25 17:33:30|1071|1070.4|1071.1|1070.5|1071.1|1070.5|1071|1070.4|0
1650908020000|2022-04-25 17:33:40|||||||||1
1650908030000|2022-04-25 17:33:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|5
1650908040000|2022-04-25 17:34:00|1071.1|1070.5|1070.9|1070.3|1071.1|1070.5|1070.9|1070.3|2
1650908050000|2022-04-25 17:34:10|1070.6|1070|1070.8|1069.8|1070.8|1070|1070.5|1069.8|3
1650908060000|2022-04-25 17:34:20|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1650908070000|2022-04-25 17:34:30|1070.3|1069.7|1070|1069.4|1070.3|1069.7|1069.8|1069.2|4
1650908090000|2022-04-25 17:34:50|1070.1|1069.5|1070.1|1069.5|1070.3|1069.7|1070.1|1069.5|5
1650908100000|2022-04-25 17:35:00|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|6
1650908110000|2022-04-25 17:35:10|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070|1069.4|3
1650908120000|2022-04-25 17:35:20|1070|1069.4|1070.3|1069.7|1070.3|1069.7|1070|1069.4|1
1650908130000|2022-04-25 17:35:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|9
1650908140000|2022-04-25 17:35:40||1068.8||1068.8||1069.2||1068.8|3
1650908150000|2022-04-25 17:35:50|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1650908170000|2022-04-25 17:36:10|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|1
1650908180000|2022-04-25 17:36:20|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1
1650908190000|2022-04-25 17:36:30|1069.4|1069.2|1069.8|1069.2|1069.8|1069.2|1069.4|1069.2|4
1650908210000|2022-04-25 17:36:50|1069.9|1069.3|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|1
1650908220000|2022-04-25 17:37:00|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1650908230000|2022-04-25 17:37:10|||||||||2
1650908250000|2022-04-25 17:37:30|1070|1069.4|1069.8|1069.2|1070|1069.4|1069.8|1069.2|9
1650908260000|2022-04-25 17:37:40|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1
1650908270000|2022-04-25 17:37:50|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|0
1650908280000|2022-04-25 17:38:00|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|2
1650908290000|2022-04-25 17:38:10|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|2
1650908300000|2022-04-25 17:38:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1650908310000|2022-04-25 17:38:30|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|3
1650908320000|2022-04-25 17:38:40|1069.4|1068.8|1069.5|1068.9|1069.5|1068.9|1069.4|1068.8|1
1650908330000|2022-04-25 17:38:50|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|1
1650908340000|2022-04-25 17:39:00|||||||||1
1650908380000|2022-04-25 17:39:40|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1
1650908390000|2022-04-25 17:39:50|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1
1650908400000|2022-04-25 17:40:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|1
1650908410000|2022-04-25 17:40:10|||||||||4
1650908420000|2022-04-25 17:40:20|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|5
1650908430000|2022-04-25 17:40:30|||||||||2
1650908440000|2022-04-25 17:40:40|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|2
1650908460000|2022-04-25 17:41:00|1069.6|1069|1069.8|1069.2|1069.8|1069.2|1069.6|1069|2
1650908470000|2022-04-25 17:41:10|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|1
1650908480000|2022-04-25 17:41:20|1070.3|1069.3|1070.3|1069.7|1070.3|1069.7|1070.3|1069.3|1
1650908520000|2022-04-25 17:42:00|||||||||2
1650908550000|2022-04-25 17:42:30|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|5
1650908560000|2022-04-25 17:42:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|1
1650908580000|2022-04-25 17:43:00|1070.1|1069.5|1070.1|1069.5|1070.3|1069.7|1070.1|1069.5|1
1650908590000|2022-04-25 17:43:10|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|5
1650908600000|2022-04-25 17:43:20|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|3
1650908610000|2022-04-25 17:43:30|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|1
1650908630000|2022-04-25 17:43:50|||||||||1
1650908640000|2022-04-25 17:44:00|1070.1|1069.5|1070.3|1069.3|1070.3|1069.5|1070|1069.3|3
1650908650000|2022-04-25 17:44:10||1069.7||1069.7||1069.7||1069.7|0
1650908690000|2022-04-25 17:44:50|1070.5|1069.9|1071|1070.4|1071|1070.4|1070.5|1069.9|8
1650908700000|2022-04-25 17:45:00|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|4
1650908710000|2022-04-25 17:45:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1
1650908740000|2022-04-25 17:45:40|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|1
1650908750000|2022-04-25 17:45:50|||||||||1
1650908760000|2022-04-25 17:46:00|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|6
1650908770000|2022-04-25 17:46:10|||||||||1
1650908780000|2022-04-25 17:46:20|||||||||1
1650908790000|2022-04-25 17:46:30|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1
1650908800000|2022-04-25 17:46:40|||||||||1
1650908810000|2022-04-25 17:46:50|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|4
1650908820000|2022-04-25 17:47:00|1070.3|1069.3|1070.3|1069.3|1070.3|1069.4|1070|1069.3|24187
1650908840000|2022-04-25 17:47:20|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1650908890000|2022-04-25 17:48:10|1070.1|1069.5|1070.3|1069.7|1070.3|1069.7|1070.1|1069.5|2
1650908900000|2022-04-25 17:48:20|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1650908920000|2022-04-25 17:48:40|||||||||1
1650908930000|2022-04-25 17:48:50|||||||||1
1650908940000|2022-04-25 17:49:00|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|4
1650908950000|2022-04-25 17:49:10|1069.6|1069|1069.5|1068.9|1069.6|1069|1069.5|1068.9|9
1650908960000|2022-04-25 17:49:20|1069.9|1069.3|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|0
1650908970000|2022-04-25 17:49:30|1069.5|1068.9|1069.8|1069.2|1069.8|1069.2|1069.5|1068.9|6
1650908980000|2022-04-25 17:49:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|3
1650908990000|2022-04-25 17:49:50|1070.3|1069.3|1070.3|1069.7|1070.3|1069.7|1070.3|1069.3|2
1650909010000|2022-04-25 17:50:10|1070.5|1069.9|1070.5|1069.9|1070.8|1069.9|1070.5|1069.8|5
1650909020000|2022-04-25 17:50:20|1070.8|1070.2|1070.8|1070.2|1071.1|1070.4|1070.8|1070.1|14
1650909030000|2022-04-25 17:50:30|1070.6|1069.8|1070.8|1069.8|1070.8|1070|1070.6|1069.8|24235
1650909040000|2022-04-25 17:50:40|1071|1070.4|1071|1070.4|1071|1070.4|1070.9|1070.3|5
1650909050000|2022-04-25 17:50:50|||||||||1
1650909060000|2022-04-25 17:51:00|1071.3|1070.7|1071|1070.4|1071.3|1070.7|1071|1070.3|13
1650909070000|2022-04-25 17:51:10|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1
1650909080000|2022-04-25 17:51:20|||||||||4
1650909090000|2022-04-25 17:51:30|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|1
1650909100000|2022-04-25 17:51:40|1071.1|1070.1|1071|1070.4|1071.1|1070.4|1071|1070.1|1
1650909110000|2022-04-25 17:51:50|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|2
1650909120000|2022-04-25 17:52:00||1070.7||1070.3||1070.7||1070.3|3
1650909130000|2022-04-25 17:52:10|1071.4|1070.7|1071.3|1070.7|1071.4|1070.8|1071|1070.3|2
1650909150000|2022-04-25 17:52:30|||||||||1
1650909160000|2022-04-25 17:52:40|1071.1|1070.5|1071.1|1070.5|1071.3|1070.7|1071.1|1070.5|0
1650909170000|2022-04-25 17:52:50|1070.9|1070.3|1070.8|1070.2|1070.9|1070.3|1070.6|1070|18
1650909180000|2022-04-25 17:53:00|1070.5|1069.8|1070.9|1070.3|1070.9|1070.3|1070.5|1069.8|0
1650909190000|2022-04-25 17:53:10|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|18
1650909200000|2022-04-25 17:53:20|1070.9|1070.3|1070.5|1069.9|1071|1070.4|1070.5|1069.8|5
1650909210000|2022-04-25 17:53:30|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1650909220000|2022-04-25 17:53:40|1070.6|1070|1070.8|1070.2|1070.8|1070.2|1070.6|1070|1
1650909230000|2022-04-25 17:53:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650909240000|2022-04-25 17:54:00|1070.4|1069.8|1070.6|1070|1070.6|1070|1070.4|1069.8|5
1650909250000|2022-04-25 17:54:10|1070.8|1070.2|1070.6|1070|1070.8|1070.2|1070.6|1070|1
1650909260000|2022-04-25 17:54:20|1070.1|1069.5|1070|1069.4|1070.4|1069.8|1070|1069.4|10
1650909270000|2022-04-25 17:54:30|1070.1|1069.5|1070.4|1069.8|1070.6|1070|1070.1|1069.5|5
1650909280000|2022-04-25 17:54:40|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1
1650909290000|2022-04-25 17:54:50|1070.4|1069.8|1070.8|1070.2|1070.8|1070.2|1070.3|1069.7|4
1650909300000|2022-04-25 17:55:00|||||||||2
1650909320000|2022-04-25 17:55:20|1070.9|1070.3|1071.1|1070.5|1071.1|1070.5|1070.9|1070.3|2
1650909330000|2022-04-25 17:55:30|1071|1070.4|1070.5|1069.9|1071|1070.4|1070.5|1069.9|2
1650909340000|2022-04-25 17:55:40|1070.8|1069.8|1070.8|1070.2|1070.8|1070.2|1070.8|1069.8|1
1650909350000|2022-04-25 17:55:50|1070.6|1070|1071|1070.4|1071|1070.4|1070.6|1070|1
1650909360000|2022-04-25 17:56:00|1070.9|1070.3|1070.5|1069.9|1070.9|1070.3|1070.5|1069.9|4
1650909370000|2022-04-25 17:56:10|1070.6|1070|1070.8|1070.2|1070.8|1070.2|1070.6|1070|1
1650909380000|2022-04-25 17:56:20|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|2
1650909390000|2022-04-25 17:56:30|1070.6|1070|1070.8|1070.2|1070.9|1070.3|1070.6|1070|3
1650909410000|2022-04-25 17:56:50|1070.6|1070|1070.5|1069.9|1070.8|1070.2|1070.5|1069.9|4
1650909420000|2022-04-25 17:57:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1650909430000|2022-04-25 17:57:10|1070.3|1069.7|1070.5|1069.9|1070.5|1069.9|1070.3|1069.7|3
1650909450000|2022-04-25 17:57:30|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|2
1650909470000|2022-04-25 17:57:50|1070.6|1070|1070.5|1069.9|1070.6|1070|1070.4|1069.8|4
1650909480000|2022-04-25 17:58:00|1070.6|1070|1070.5|1069.9|1070.6|1070|1070.3|1069.6|3
1650909490000|2022-04-25 17:58:10|1070.6|1069.6|1070.5|1069.9|1070.6|1069.9|1070.5|1069.6|0
1650909520000|2022-04-25 17:58:40|||||||||2
1650909530000|2022-04-25 17:58:50|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070.1|1069.5|12
1650909540000|2022-04-25 17:59:00|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|2
1650909550000|2022-04-25 17:59:10|1070.5|1069.9|1071|1070.4|1071|1070.4|1070.5|1069.9|7
1650909560000|2022-04-25 17:59:20|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|6
1650909580000|2022-04-25 17:59:40|1071.6|1071|1071.8|1071.2|1071.8|1071.2|1071.6|1071|14
1650909590000|2022-04-25 17:59:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|12
1650909600000|2022-04-25 18:00:00|1071.3|1070.7|1071.8|1071.2|1071.9|1071.3|1071.3|1070.7|7
1650909630000|2022-04-25 18:00:30|1071.6|1071|1072.1|1071.1|1072.1|1071.3|1071.6|1071|10
1650909640000|2022-04-25 18:00:40|1072|1071.4|1072|1071.4|1072.1|1071.5|1072|1071.4|7
1650909650000|2022-04-25 18:00:50|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1
1650909660000|2022-04-25 18:01:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.3|1070.7|30
1650909670000|2022-04-25 18:01:10|1071.6|1071|1072|1071.4|1072|1071.4|1071.6|1071|0
1650909680000|2022-04-25 18:01:20|||||||||4
1650909690000|2022-04-25 18:01:30|1071.5|1070.9|1072.3|1071.7|1072.3|1071.7|1071.5|1070.9|18
1650909700000|2022-04-25 18:01:40|||||||||4
1650909710000|2022-04-25 18:01:50|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|5
1650909720000|2022-04-25 18:02:00|1072.3|1071.7|1072.5|1071.9|1072.6|1071.9|1072.3|1071.6|4
1650909740000|2022-04-25 18:02:20|1072.3|1071.7|1072.5|1071.9|1072.5|1071.9|1072.3|1071.7|33
1650909750000|2022-04-25 18:02:30|1072.3|1071.7|1072|1071.4|1072.3|1071.7|1072|1071.4|12
1650909760000|2022-04-25 18:02:40|1071.9|1071.3|1071.8|1071.2|1072.1|1071.4|1071.6|1071|1
1650909770000|2022-04-25 18:02:50|||||||||11
1650909780000|2022-04-25 18:03:00|1071.5|1070.9|1071.3|1070.7|1071.5|1070.9|1071.3|1070.7|5
1650909790000|2022-04-25 18:03:10|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|4
1650909800000|2022-04-25 18:03:20|||||||||2
1650909810000|2022-04-25 18:03:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1
1650909840000|2022-04-25 18:04:00|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|5
1650909850000|2022-04-25 18:04:10|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|2
1650909860000|2022-04-25 18:04:20|||||||||1
1650909870000|2022-04-25 18:04:30|1072|1071.4|1072|1071.4|1072|1071.4|1071.9|1071.3|6
1650909880000|2022-04-25 18:04:40|||||||||2
1650909890000|2022-04-25 18:04:50|1071.9|1071.3|1071.8|1071.2|1071.9|1071.3|1071.8|1071.2|1
1650909900000|2022-04-25 18:05:00|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|1
1650909910000|2022-04-25 18:05:10|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1
1650909920000|2022-04-25 18:05:20|1071.8|1071.2|1071.9|1071.3|1072.1|1071.5|1071.8|1071.2|4
1650909930000|2022-04-25 18:05:30|1072|1071.4|1071.9|1071.3|1072.1|1071.5|1071.9|1071.3|6
1650909940000|2022-04-25 18:05:40|1072|1071.4|1072.1|1071.1|1072.1|1071.4|1071.8|1071.1|5
1650909950000|2022-04-25 18:05:50|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1650909960000|2022-04-25 18:06:00|1072|1071.4|1072.1|1071.1|1072.1|1071.4|1071.8|1071.1|5
1650909970000|2022-04-25 18:06:10|1072|1071.4|1072.1|1071.5|1072.1|1071.5|1072|1071.4|1
1650909980000|2022-04-25 18:06:20|1072|1071.4|1072.1|1071.5|1072.1|1071.5|1072|1071.4|8
1650909990000|2022-04-25 18:06:30|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|3
1650910000000|2022-04-25 18:06:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1650910010000|2022-04-25 18:06:50|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|5
1650910020000|2022-04-25 18:07:00|1072.6|1072|1072.6|1072|1072.6|1072|1072.5|1071.9|24
1650910030000|2022-04-25 18:07:10|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|7
1650910040000|2022-04-25 18:07:20|1072.1|1071.5|1071.9|1071.3|1072.1|1071.5|1071.9|1071.3|5
1650910050000|2022-04-25 18:07:30|1071.8|1071.2|1071.9|1071.3|1071.9|1071.3|1071.8|1071.2|8
1650910060000|2022-04-25 18:07:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|120
1650910070000|2022-04-25 18:07:50|1071.8|1071.2|1071.5|1070.9|1071.8|1071.2|1071.3|1070.7|16
1650910080000|2022-04-25 18:08:00|||||||||1
1650910090000|2022-04-25 18:08:10|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.5|1070.9|12
1650910100000|2022-04-25 18:08:20|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|12
1650910110000|2022-04-25 18:08:30|1071.3|1070.7|1071.8|1071.2|1071.8|1071.2|1071.3|1070.7|23
1650910120000|2022-04-25 18:08:40|||||||||2
1650910130000|2022-04-25 18:08:50|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1
1650910140000|2022-04-25 18:09:00|1072.1|1071.5|1072|1071.4|1072.3|1071.7|1072|1071.4|15
1650910150000|2022-04-25 18:09:10|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|19
1650910160000|2022-04-25 18:09:20|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|12
1650910170000|2022-04-25 18:09:30|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|0
1650910180000|2022-04-25 18:09:40|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|3
1650910190000|2022-04-25 18:09:50|||||||||1
1650910200000|2022-04-25 18:10:00|1072.1|1071.5|1072.5|1071.9|1072.5|1071.9|1072.1|1071.5|9
1650910210000|2022-04-25 18:10:10|||||||||12
1650910230000|2022-04-25 18:10:30|1072.4|1071.8|1072.5|1071.9|1072.5|1071.9|1072.4|1071.8|3
1650910240000|2022-04-25 18:10:40|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|4
1650910250000|2022-04-25 18:10:50|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1
1650910260000|2022-04-25 18:11:00|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|4
1650910270000|2022-04-25 18:11:10|1072.1|1071.5|1072.5|1071.9|1072.5|1071.9|1072.1|1071.5|10
1650910300000|2022-04-25 18:11:40|||||||||5
1650910310000|2022-04-25 18:11:50|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|5
1650910320000|2022-04-25 18:12:00|||||||||7
1650910330000|2022-04-25 18:12:10|1072.5|1071.9|1072|1071.4|1072.5|1071.9|1072|1071.4|20
1650910340000|2022-04-25 18:12:20|1072.3|1071.7|1072|1071.4|1072.3|1071.7|1072|1071.4|7
1650910350000|2022-04-25 18:12:30|1072.3|1071.7|1072.4|1071.8|1072.4|1071.8|1072.3|1071.7|7
1650910360000|2022-04-25 18:12:40|||||||||2
1650910370000|2022-04-25 18:12:50|||||||||4
1650910380000|2022-04-25 18:13:00|1072.5|1071.9|1072.3|1071.7|1072.5|1071.9|1072|1071.4|14
1650910390000|2022-04-25 18:13:10|1072.4|1071.8|1071.8|1070.8|1072.4|1071.8|1071.5|1070.8|14
1650910400000|2022-04-25 18:13:20|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|9
1650910410000|2022-04-25 18:13:30|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|15
1650910420000|2022-04-25 18:13:40|1072.1|1071.5|1072.4|1071.8|1072.4|1071.8|1071.9|1071.3|35
1650910430000|2022-04-25 18:13:50|1073.1|1072.1|1073.6|1073|1073.6|1073|1072.9|1072.1|25014
1650910440000|2022-04-25 18:14:00|1073.3|1072.7|1073.1|1072.5|1073.3|1072.7|1071.8|1071.2|83
1650910450000|2022-04-25 18:14:10|1073.3|1072.7|1072.8|1072.2|1073.9|1073.3|1072.8|1072.2|71
1650910460000|2022-04-25 18:14:20|1072.9|1072.3|1072.8|1072.2|1073.5|1072.9|1072.6|1072|61
1650910470000|2022-04-25 18:14:30|1072.9|1072.3|1072.8|1072.2|1073.1|1072.5|1072.6|1072|104
1650910480000|2022-04-25 18:14:40|1072.9|1072.3|1072.8|1072.2|1073.3|1072.7|1072.6|1072|131
1650910490000|2022-04-25 18:14:50|1072.6|1072|1072|1071.4|1072.9|1072.3|1072|1071.4|167
1650910500000|2022-04-25 18:15:00|1072.6|1071.6|1072.5|1071.9|1072.8|1072|1072.3|1071.6|413
1650910510000|2022-04-25 18:15:10|1072.8|1071.8|1072.1|1071.5|1072.8|1072|1072.1|1071.5|3
1650910520000|2022-04-25 18:15:20|1071.8|1071.2|1071.9|1071.3|1071.9|1071.3|1071.8|1071.2|11
1650910530000|2022-04-25 18:15:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|78
1650910540000|2022-04-25 18:15:40|1072.1|1071.5|1072.3|1071.7|1072.3|1071.7|1072.1|1071.5|4
1650910550000|2022-04-25 18:15:50|||||||||5
1650910560000|2022-04-25 18:16:00|1072.6|1071.6|1072.5|1071.9|1072.6|1072|1072.5|1071.6|3
1650910570000|2022-04-25 18:16:10|1071.8|1071.2|1071.1|1070.5|1071.8|1071.2|1071.1|1070.5|11
1650910580000|2022-04-25 18:16:20|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|2
1650910590000|2022-04-25 18:16:30|1071.8|1071.2|1071.3|1070.7|1071.8|1071.2|1071|1070.4|12
1650910600000|2022-04-25 18:16:40|1071.4|1070.8|1071.1|1070.5|1071.4|1070.8|1071.1|1070.5|10
1650910610000|2022-04-25 18:16:50|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|16
1650910620000|2022-04-25 18:17:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|3
1650910630000|2022-04-25 18:17:10|1072.3|1071.3|1072.1|1071.1|1072.3|1071.3|1071.8|1071.1|45
1650910640000|2022-04-25 18:17:20|1072.3|1071.3|1072.8|1072.2|1073.1|1072.2|1072.3|1071.3|53
1650910650000|2022-04-25 18:17:30|1073.1|1072.1|1073|1072.4|1073.1|1072.4|1073|1072.1|2
1650910660000|2022-04-25 18:17:40|1073.3|1072.3|1074.1|1073.1|1074.1|1073.3|1073.3|1072.3|36
1650910670000|2022-04-25 18:17:50|1073.8|1073.2|1074.1|1073.1|1074.1|1073.4|1073.6|1073|4
1650910680000|2022-04-25 18:18:00|1073.8|1073.2|1074.1|1073.1|1074.1|1073.2|1073.8|1073.1|0
1650910690000|2022-04-25 18:18:10|1073.8|1073.2|1073.3|1072.3|1074.1|1073.2|1073.3|1072.3|2
1650910700000|2022-04-25 18:18:20|1073.6|1072.6|1073.6|1072.6|1073.7|1072.6|1073.5|1072.2|1
1650910710000|2022-04-25 18:18:30|1073.3|1072.7|1073.5|1072.9|1073.6|1072.9|1073.3|1072.6|1
1650910720000|2022-04-25 18:18:40|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073|1072.3|0
1650910730000|2022-04-25 18:18:50|1073.6|1072.3|1073.1|1072.5|1073.6|1072.6|1073|1072.3|0
1650910740000|2022-04-25 18:19:00|1073|1072.4|1073|1072.4|1073.6|1072.8|1073|1072.1|7
1650910750000|2022-04-25 18:19:10|1073.1|1072.5|1073.3|1072.3|1073.3|1072.7|1072.5|1071.8|7
1650910760000|2022-04-25 18:19:20|1073.5|1072.7|1073.3|1072.7|1073.5|1072.7|1073.3|1072.3|2
1650910770000|2022-04-25 18:19:30||1072.3||1072.3||1072.3||1072.3|5
1650910780000|2022-04-25 18:19:40|1073.4|1072.7|1073.6|1073|1073.6|1073|1073.4|1072.7|5
1650910790000|2022-04-25 18:19:50|1073.3|1072.7|1072.9|1072.3|1073.3|1072.7|1072.9|1072.1|32
1650931200000|2022-04-26 00:00:00|1082.2|1081.6|1082.6|1081.6|1082.6|1081.7|1081.6|1080.3|30
1650931210000|2022-04-26 00:00:10|1082.4|1081.4|1081.1|1079.6|1082.5|1081.4|1081.1|1079.6|14
1650931220000|2022-04-26 00:00:20|1081.3|1079.8|1082|1080.5|1082.3|1080.8|1081.1|1079.8|21
1650931230000|2022-04-26 00:00:30|1081.1|1080.1|1081.8|1080.3|1081.8|1080.6|1080.9|1079.5|6
1650931240000|2022-04-26 00:00:40|1080.9|1079.9|1081.1|1080.5|1081.1|1080.5|1080.9|1079.9|6
1650931250000|2022-04-26 00:00:50|1081.5|1080|1080.3|1079.7|1081.5|1080.5|1079.9|1079.1|22
1650931260000|2022-04-26 00:01:00|1080.1|1079.5|1079.9|1078.9|1080.6|1079.6|1079.8|1078.8|3
1650931270000|2022-04-26 00:01:10|1080.6|1079.1|1081.3|1079.8|1081.3|1080|1080.6|1079.1|4
1650931280000|2022-04-26 00:01:20|1081|1079.5|1081|1079.5|1081.3|1079.8|1081|1079.5|0
1650931290000|2022-04-26 00:01:30|1081.3|1079.8|1079.4|1078.4|1081.3|1079.8|1079.4|1078.4|6
1650931300000|2022-04-26 00:01:40|1079.9|1078.3|1079.3|1077.8|1080.3|1078.8|1079.3|1077.8|7
1650931310000|2022-04-26 00:01:50|1078.9|1077.9|1077.6|1076.6|1078.9|1077.9|1077.6|1076.6|16
1650931320000|2022-04-26 00:02:00|1078.1|1077.1|1079|1077.5|1079|1077.5|1078.1|1077|4
1650931330000|2022-04-26 00:02:10|1079.6|1078.1|1080|1078.5|1080.1|1079.3|1079.5|1078|13
1650931340000|2022-04-26 00:02:20|1080.4|1078.9|1080.6|1079.6|1080.8|1079.6|1080.4|1078.9|3
1650931350000|2022-04-26 00:02:30|1081|1079.5|1081.3|1079.8|1081.3|1080.3|1080.9|1079.5|4
1650931360000|2022-04-26 00:02:40|1080.9|1079.9|1081.6|1080.1|1081.6|1080.4|1080.9|1079.9|7
1650931370000|2022-04-26 00:02:50|1081.8|1080.3|1081.6|1080.6|1081.8|1081.1|1081.6|1080.3|1
1650931380000|2022-04-26 00:03:00|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|13
1650931390000|2022-04-26 00:03:10|1082.3|1080.8|1082.8|1081.3|1082.8|1081.6|1082.3|1080.8|2
1650931400000|2022-04-26 00:03:20|1082.6|1081.6|1082.3|1080.8|1082.6|1082|1082.3|1080.8|5
1650931410000|2022-04-26 00:03:30|1082.1|1081.1|1082.1|1081.5|1082.1|1081.5|1081.7|1080.9|1
1650931420000|2022-04-26 00:03:40|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1650931430000|2022-04-26 00:03:50|1082.1|1081.5|1082.4|1081.4|1082.4|1081.5|1082.1|1081.4|3
1650931440000|2022-04-26 00:04:00|1084|1082.5|1082.9|1082.3|1084|1082.9|1082.9|1081.8|6
1650931450000|2022-04-26 00:04:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|3
1650931460000|2022-04-26 00:04:20|1083.7|1083.1|1083.9|1082.9|1083.9|1083.1|1083.2|1082.4|10
1650931470000|2022-04-26 00:04:30|1083.8|1083.2|1083.4|1082.4|1083.8|1083.2|1083.4|1082.4|3
1650931480000|2022-04-26 00:04:40|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|3
1650931490000|2022-04-26 00:04:50|1082.6|1081.6|1082.3|1081.7|1082.6|1081.7|1082.3|1081.6|2
1650931500000|2022-04-26 00:05:00|1082.4|1081.8|1082.6|1082|1083.1|1082.1|1082.4|1081.6|9
1650931510000|2022-04-26 00:05:10|1082.7|1082.1|1082.4|1081.8|1082.7|1082.1|1082.3|1081.6|2
1650931520000|2022-04-26 00:05:20|1082.3|1081.7|1082.3|1081.7|1082.4|1081.8|1082.2|1081.6|3
1650931550000|2022-04-26 00:05:50|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|2
1650931560000|2022-04-26 00:06:00|1082.4|1081.4|1082.3|1081.7|1082.4|1081.8|1082.1|1081.4|4
1650931570000|2022-04-26 00:06:10|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|2
1650931580000|2022-04-26 00:06:20|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|2
1650931610000|2022-04-26 00:06:50|||||||||1
1650931620000|2022-04-26 00:07:00|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1
1650931630000|2022-04-26 00:07:10|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|2
1650931640000|2022-04-26 00:07:20|||||||||1
1650931680000|2022-04-26 00:08:00||1081.3||1080.9||1081.3||1080.9|3
1650931690000|2022-04-26 00:08:10|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|2
1650931700000|2022-04-26 00:08:20|1082.4|1081.5|1082.4|1081.4|1082.4|1081.8|1082.4|1081.4|4
1650931720000|2022-04-26 00:08:40|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1650931730000|2022-04-26 00:08:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|2
1650931740000|2022-04-26 00:09:00|1082.3|1081.4|1081.6|1080.6|1082.4|1081.7|1081.5|1080.3|11
1650931750000|2022-04-26 00:09:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|1
1650931760000|2022-04-26 00:09:20|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|2
1650931770000|2022-04-26 00:09:30|1081.9|1080.9|1082.1|1081.1|1082.3|1081.2|1081.8|1080.8|0
1650931780000|2022-04-26 00:09:40|||||||||4
1650931790000|2022-04-26 00:09:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|13
1650931800000|2022-04-26 00:10:00|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|8
1650931830000|2022-04-26 00:10:30|1082.3|1081.7|1082.6|1081.6|1082.6|1081.7|1082.3|1081.6|5
1650931840000|2022-04-26 00:10:40|1082.9|1082|1082.8|1081.3|1082.9|1082|1082.6|1081.3|5
1650931850000|2022-04-26 00:10:50|1082.6|1081.6|1082.6|1081.6|1082.8|1081.6|1082.6|1081.3|0
1650931860000|2022-04-26 00:11:00|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1650931870000|2022-04-26 00:11:10|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1650931910000|2022-04-26 00:11:50|1082.3|1080.8|1081.9|1080.9|1082.3|1080.9|1081.9|1080.8|1
1650931970000|2022-04-26 00:12:50|1082|1080.5|1081.6|1080.6|1082|1080.6|1081.6|1080.3|1
1650931990000|2022-04-26 00:13:10|1082.3|1081|1082.3|1080.8|1082.3|1081|1082.3|1080.8|2
1650932020000|2022-04-26 00:13:40|1082|1080.5|1081.9|1080.9|1082|1080.9|1081.9|1080.5|2
1650932060000|2022-04-26 00:14:20|1081.8|1081.2|1082.1|1081.1|1082.3|1081.2|1081.8|1080.8|1
1650932070000|2022-04-26 00:14:30|||||||||8
1650932080000|2022-04-26 00:14:40|1081.8|1080.6|1081.6|1080.6|1081.8|1080.6|1081.6|1080.3|1
1650932100000|2022-04-26 00:15:00|1081.7|1081|1082.1|1081.5|1082.1|1081.5|1081.7|1081|3
1650932110000|2022-04-26 00:15:10|1082.2|1081.6|1082.1|1081.5|1082.3|1081.6|1081.9|1080.5|4
1650932120000|2022-04-26 00:15:20|1082.2|1081.6|1082|1080.5|1082.2|1081.6|1082|1080.5|1
1650932130000|2022-04-26 00:15:30|1082.3|1080.8|1082.1|1080.6|1082.3|1080.8|1082.1|1080.6|1
1650932160000|2022-04-26 00:16:00|1082|1080.5|1081.6|1080.6|1082|1080.6|1081.6|1080.5|0
1650932170000|2022-04-26 00:16:10|||||||||1
1650932180000|2022-04-26 00:16:20|1080.6|1079.6|1080.9|1079.9|1081.3|1079.9|1080.6|1079.6|1
1650932240000|2022-04-26 00:17:20|1081.3|1079.8|1081.1|1080.1|1081.3|1080.1|1081.1|1079.8|2
1650932270000|2022-04-26 00:17:50|1080.8|1080.2|1080.9|1079.9|1080.9|1080.2|1080.6|1079.9|3
1650932340000|2022-04-26 00:19:00|||||||||1
1650932380000|2022-04-26 00:19:40|||||||||1
1650932390000|2022-04-26 00:19:50|||||||||1
1650932400000|2022-04-26 00:20:00|1080.8|1080.2|1080.9|1080.3|1080.9|1080.3|1080.8|1079.9|1
1650932410000|2022-04-26 00:20:10|||||||||1
1650932440000|2022-04-26 00:20:40|1080.6|1080|1080.6|1079.6|1080.6|1080|1080.4|1079.6|4
1650932450000|2022-04-26 00:20:50|1080.9|1080|1080.8|1080.2|1080.9|1080.2|1080.8|1079.9|0
1650932470000|2022-04-26 00:21:10|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|0
1650932520000|2022-04-26 00:22:00|1080.6|1079.6|1080.1|1079.1|1080.6|1079.6|1080.1|1079.1|7
1650932570000|2022-04-26 00:22:50|1079.6|1079|1080.3|1078.8|1080.3|1079|1079.6|1078.8|5
1650932580000|2022-04-26 00:23:00|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|0
1650932590000|2022-04-26 00:23:10|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1650932630000|2022-04-26 00:23:50|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1
1650932640000|2022-04-26 00:24:00|1079.9|1079|1079.6|1078.6|1080|1079|1079.6|1078.5|1
1650932680000|2022-04-26 00:24:40|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|5
1650932710000|2022-04-26 00:25:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|16
1650932720000|2022-04-26 00:25:20|1080.9|1080.3|1081.6|1080.6|1081.6|1080.6|1080.9|1080.3|1
1650932730000|2022-04-26 00:25:30|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|1
1650932740000|2022-04-26 00:25:40|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|0
1650932750000|2022-04-26 00:25:50|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|6
1650932780000|2022-04-26 00:26:20|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1
1650932790000|2022-04-26 00:26:30|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|4
1650932820000|2022-04-26 00:27:00|1081.8|1081.2|1082|1080.5|1082|1081.2|1081.8|1080.5|4
1650932840000|2022-04-26 00:27:20|||||||||1
1650932850000|2022-04-26 00:27:30|||||||||29
1650932870000|2022-04-26 00:27:50|||||||||26
1650932890000|2022-04-26 00:28:10|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|4
1650932900000|2022-04-26 00:28:20|1081.9|1080.9|1082|1080.5|1082|1080.9|1081.9|1080.5|21
1650932920000|2022-04-26 00:28:40|1081.2|1080.6|1082|1080.5|1082|1080.6|1081.2|1080.5|3
1650932930000|2022-04-26 00:28:50|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1650932990000|2022-04-26 00:29:50|1082|1080.5|1081.9|1080.9|1082|1080.9|1081.9|1080.5|0
1650933010000|2022-04-26 00:30:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1650933030000|2022-04-26 00:30:30|1081.9|1080.9|1081.9|1080.9|1082.1|1080.9|1081.9|1080.5|0
1650933060000|2022-04-26 00:31:00|1082|1080.5|1081.6|1080.6|1082|1080.6|1081.6|1080.5|1
1650933090000|2022-04-26 00:31:30|1081.8|1080.3|1081.6|1080.1|1081.8|1080.3|1081.6|1080.1|0
1650933100000|2022-04-26 00:31:40|1081.4|1079.9|1081.3|1079.8|1081.6|1080.6|1081.2|1079.8|2
1650933110000|2022-04-26 00:31:50|1081.1|1079.6|1081|1079.5|1081.1|1079.6|1080.6|1079.5|3
1650933120000|2022-04-26 00:32:00|1080.6|1079.6|1080.6|1079.6|1081|1079.6|1080.6|1079.5|5
1650933130000|2022-04-26 00:32:10|||||||||1
1650933210000|2022-04-26 00:33:30|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|1080.9|1079.9|1
1650933220000|2022-04-26 00:33:40|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|2
1650933230000|2022-04-26 00:33:50|1081.4|1080.4|1081.5|1080|1081.6|1080.4|1081.4|1080|7
1650933240000|2022-04-26 00:34:00|1081.4|1080.4|1081.9|1080.9|1082|1080.9|1081.4|1080.4|1
1650933270000|2022-04-26 00:34:30|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1650933290000|2022-04-26 00:34:50|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|0
1650933320000|2022-04-26 00:35:20|1081.3|1080.7|1082|1080.5|1082|1080.7|1081.3|1080.5|1
1650933330000|2022-04-26 00:35:30|1081.8|1081.2|1081.9|1080.9|1081.9|1081.2|1081.8|1080.9|0
1650933370000|2022-04-26 00:36:10|1081.4|1080.8|1081.9|1080.9|1081.9|1080.9|1081.4|1080.8|1
1650933380000|2022-04-26 00:36:20|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1650933390000|2022-04-26 00:36:30|||||||||1
1650933400000|2022-04-26 00:36:40|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1650933410000|2022-04-26 00:36:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1650933420000|2022-04-26 00:37:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|7
1650933450000|2022-04-26 00:37:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1650933470000|2022-04-26 00:37:50|1081.4|1080.8|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|0
1650933520000|2022-04-26 00:38:40|1081.6|1080.6|1081.6|1081|1081.6|1081|1081.6|1080.6|0
1650933570000|2022-04-26 00:39:30|1081.9|1081.3|1082.1|1081.5|1082.1|1081.5|1081.9|1081.3|12
1650933580000|2022-04-26 00:39:40|1082.3|1080.8|1082.1|1081.1|1082.3|1081.1|1082.1|1080.8|6
1650933590000|2022-04-26 00:39:50|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|3
1650933600000|2022-04-26 00:40:00|1082.1|1081.1|1082.5|1081|1082.5|1081.1|1082.1|1081|6
1650933630000|2022-04-26 00:40:30|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1
1650933640000|2022-04-26 00:40:40|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|2
1650933650000|2022-04-26 00:40:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1650933660000|2022-04-26 00:41:00|1082.3|1081.7|1083.1|1082.5|1083.1|1082.5|1082.3|1081.7|23
1650933680000|2022-04-26 00:41:20|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|2
1650933690000|2022-04-26 00:41:30|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|10
1650933720000|2022-04-26 00:42:00|1082.9|1082.3|1083.9|1082.9|1083.9|1082.9|1082.9|1082.3|13
1650933730000|2022-04-26 00:42:10|1083.8|1083.2|1083.9|1082.9|1083.9|1083.2|1083.8|1082.9|0
1650933780000|2022-04-26 00:43:00|1083.8|1083.2|1083.8|1083.2|1083.9|1083.3|1083.8|1082.9|8
1650933790000|2022-04-26 00:43:10|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1650933800000|2022-04-26 00:43:20|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|0
1650933810000|2022-04-26 00:43:30|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1650933820000|2022-04-26 00:43:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|2
1650933830000|2022-04-26 00:43:50|1083.9|1083.3|1085.3|1083.8|1085.3|1083.9|1083.9|1083.3|7
1650933840000|2022-04-26 00:44:00|1084.9|1083.9|1084.6|1083.6|1084.9|1083.9|1084.6|1083.6|4
1650933850000|2022-04-26 00:44:10|1085.1|1084.5|1084.8|1084.2|1085.2|1084.6|1084.8|1084.1|30
1650933870000|2022-04-26 00:44:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.5|1085.1|1084.1|1
1650933880000|2022-04-26 00:44:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|9
1650933890000|2022-04-26 00:44:50|1085.4|1084.4|1085.6|1084.6|1085.6|1084.6|1085.4|1084.4|14
1650933900000|2022-04-26 00:45:00|1085.3|1084.7|1085.1|1084.1|1085.5|1084.7|1085.1|1084|2
1650933910000|2022-04-26 00:45:10|1084.9|1083.9|1085|1083.5|1085|1083.9|1084.9|1083.5|0
1650933920000|2022-04-26 00:45:20|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650933960000|2022-04-26 00:46:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1650933970000|2022-04-26 00:46:10|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650933980000|2022-04-26 00:46:20|1085.1|1084.1|1085.1|1084.5|1085.1|1084.5|1085.1|1084.1|2
1650934000000|2022-04-26 00:46:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650934010000|2022-04-26 00:46:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650934050000|2022-04-26 00:47:30||1084.5||1084.5||1084.5||1084.5|0
1650934080000|2022-04-26 00:48:00|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1650934110000|2022-04-26 00:48:30|1084.8|1084.2|1084.9|1083.9|1084.9|1084.2|1084.7|1083.9|1
1650934120000|2022-04-26 00:48:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650934130000|2022-04-26 00:48:50|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1
1650934140000|2022-04-26 00:49:00|1084.1|1083.5|1084.3|1083.7|1084.5|1083.7|1084.1|1083|7
1650934170000|2022-04-26 00:49:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1650934190000|2022-04-26 00:49:50|1084.3|1083.5|1084.4|1083.4|1084.4|1083.5|1084.3|1083.3|0
1650934270000|2022-04-26 00:51:10|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1650934340000|2022-04-26 00:52:20|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1
1650934350000|2022-04-26 00:52:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1650934360000|2022-04-26 00:52:40|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1650934370000|2022-04-26 00:52:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1650934390000|2022-04-26 00:53:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1650934400000|2022-04-26 00:53:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1650934440000|2022-04-26 00:54:00|1084.9|1083.4|1084.8|1083.3|1084.9|1083.4|1084.8|1083.3|0
1650934560000|2022-04-26 00:56:00|1084.4|1083.4|1084.8|1083.3|1084.8|1083.4|1084.4|1083.3|0
1650934590000|2022-04-26 00:56:30|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|0
1650934600000|2022-04-26 00:56:40|1084.9|1084.3|1084.8|1084.2|1084.9|1084.3|1084.8|1084.2|1
1650934610000|2022-04-26 00:56:50|||||||||2
1650934660000|2022-04-26 00:57:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1650934670000|2022-04-26 00:57:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650934690000|2022-04-26 00:58:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|4
1650934710000|2022-04-26 00:58:30|1084.6|1083.6|1084.8|1083.3|1084.8|1083.6|1084.6|1083.3|0
1650934720000|2022-04-26 00:58:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1650934740000|2022-04-26 00:59:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1650934800000|2022-04-26 01:00:00|1084.9|1083.4|1084.6|1083.6|1085|1083.6|1084.6|1083.3|0
1650934820000|2022-04-26 01:00:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1650934840000|2022-04-26 01:00:40|1084.2|1083.6|1084.6|1083.6|1085|1083.6|1084.2|1083.5|1
1650934850000|2022-04-26 01:00:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1650934870000|2022-04-26 01:01:10|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|4
1650934880000|2022-04-26 01:01:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1650934900000|2022-04-26 01:01:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1650934910000|2022-04-26 01:01:50|1083.7|1083.1|1083.8|1083.2|1083.8|1083.2|1083.7|1083.1|0
1650934920000|2022-04-26 01:02:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1650934940000|2022-04-26 01:02:20|1083.8|1083.2|1083.9|1082.9|1084.1|1083.2|1083.6|1082.9|2
1650934950000|2022-04-26 01:02:30|1083.8|1083.2|1083.9|1082.9|1083.9|1083.2|1083.8|1082.9|0
1650934960000|2022-04-26 01:02:40|1083.8|1083.2|1083.6|1083|1083.9|1083.2|1083.6|1082.9|0
1650934970000|2022-04-26 01:02:50|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1650934990000|2022-04-26 01:03:10|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1650935000000|2022-04-26 01:03:20|1083.9|1082.9|1083.9|1082.9|1083.9|1083|1083.6|1082.9|0
1650935020000|2022-04-26 01:03:40|||||||||1
1650935030000|2022-04-26 01:03:50|1083.8|1083.2|1083.8|1083.2|1083.9|1083.2|1083.8|1082.9|0
1650935040000|2022-04-26 01:04:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.2|1083.7|1082.9|0
1650935130000|2022-04-26 01:05:30||1083.5||1083.5||1083.5||1083.5|0
1650935180000|2022-04-26 01:06:20|1084.2|1083.6|1084.1|1083.1|1084.2|1083.6|1084.1|1083.1|1
1650935240000|2022-04-26 01:07:20|||||||||1
1650935270000|2022-04-26 01:07:50|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1650935280000|2022-04-26 01:08:00|1084.1|1083.5|1084.1|1083.1|1084.1|1083.5|1084.1|1083.1|0
1650935410000|2022-04-26 01:10:10|1084.2|1083.6|1084.1|1083.1|1084.4|1083.6|1084.1|1083.1|2
1650935520000|2022-04-26 01:12:00|1085|1083.5|1085|1083.5|1085.1|1083.9|1084.9|1083.5|2
1650935530000|2022-04-26 01:12:10|1084.6|1083.6|1085|1083.5|1085|1083.6|1084.6|1083.5|3
1650935550000|2022-04-26 01:12:30|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650935570000|2022-04-26 01:12:50|1085.3|1083.8|1084.9|1083.9|1085.3|1083.9|1084.9|1083.8|0
1650935580000|2022-04-26 01:13:00|1085.3|1083.8|1084.9|1083.9|1085.3|1083.9|1084.9|1083.8|0
1650935630000|2022-04-26 01:13:50|1084.8|1084.2|1085.1|1084.5|1085.1|1084.5|1084.8|1084.1|0
1650935640000|2022-04-26 01:14:00|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|5
1650935660000|2022-04-26 01:14:20|1085.5|1084|1085.1|1084.1|1085.5|1084.1|1085.1|1084|1
1650935680000|2022-04-26 01:14:40|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|0
1650935690000|2022-04-26 01:14:50|||||||||1
1650935700000|2022-04-26 01:15:00|1085.1|1084.1|1084.8|1083.3|1085.1|1084.1|1084.4|1083.3|3
1650935710000|2022-04-26 01:15:10|1084.4|1083.4|1084.4|1083.4|1084.8|1083.4|1084.4|1083.3|0
1650935720000|2022-04-26 01:15:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1650935730000|2022-04-26 01:15:30|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1650935900000|2022-04-26 01:18:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1650935920000|2022-04-26 01:18:40|1085.3|1083.8|1084.9|1083.9|1085.3|1083.9|1084.9|1083.8|1
1650935930000|2022-04-26 01:18:50|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1650935940000|2022-04-26 01:19:00|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|1
1650935990000|2022-04-26 01:19:50|1085.1|1084.1|1085.5|1084|1085.5|1084.1|1085.1|1084|0
1650936000000|2022-04-26 01:20:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650936010000|2022-04-26 01:20:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650936040000|2022-04-26 01:20:40|1085.1|1084.1|1085.4|1084.4|1085.5|1084.4|1085.1|1084|2
1650936050000|2022-04-26 01:20:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1650936060000|2022-04-26 01:21:00|1085.4|1084.4|1085.1|1084.5|1085.4|1084.5|1085.1|1084.4|0
1650936070000|2022-04-26 01:21:10|1085.4|1084.4|1085.1|1084.5|1085.4|1084.5|1085.1|1084.4|0
1650936110000|2022-04-26 01:21:50|1085.4|1084.4|1085.4|1084.4|1085.4|1084.6|1085.1|1084.4|0
1650936120000|2022-04-26 01:22:00|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|3
1650936130000|2022-04-26 01:22:10|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|0
1650936140000|2022-04-26 01:22:20|1084.8|1084.2|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|0
1650936150000|2022-04-26 01:22:30|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|1
1650936160000|2022-04-26 01:22:40||1084.5||1084.5||1084.5||1084.5|0
1650936170000|2022-04-26 01:22:50|1085.2|1084.1|1085.1|1084.5|1085.2|1084.6|1085.1|1084.1|2
1650936190000|2022-04-26 01:23:10|1084.9|1084.3|1085.1|1084.5|1085.1|1084.5|1084.9|1084.3|1
1650936220000|2022-04-26 01:23:40|1084.9|1084.3|1085.1|1084.5|1085.1|1084.5|1084.9|1084.3|1
1650936240000|2022-04-26 01:24:00|1084.8|1084.1|1084.8|1084.2|1084.8|1084.2|1084.8|1084.1|2
1650936250000|2022-04-26 01:24:10|1085.1|1084.1|1084.8|1084.2|1085.1|1084.2|1084.8|1084.1|0
1650936280000|2022-04-26 01:24:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650936370000|2022-04-26 01:26:10|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|0
1650936380000|2022-04-26 01:26:20||1084.5||1084.5||1084.5||1084.5|4
1650936410000|2022-04-26 01:26:50|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1650936440000|2022-04-26 01:27:20|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1650936450000|2022-04-26 01:27:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1650936470000|2022-04-26 01:27:50|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1
1650936480000|2022-04-26 01:28:00|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|0
1650936530000|2022-04-26 01:28:50|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|0
1650936550000|2022-04-26 01:29:10|||||||||2
1650936560000|2022-04-26 01:29:20|1085.1|1084.5|1085.4|1084.4|1085.4|1084.5|1085.1|1084.4|1
1650936580000|2022-04-26 01:29:40|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1650936590000|2022-04-26 01:29:50|1085.4|1084.4|1085.4|1084.4|1085.4|1084.5|1085.1|1084.4|0
1650936600000|2022-04-26 01:30:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|4
1650936660000|2022-04-26 01:31:00|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1650936670000|2022-04-26 01:31:10|1084.9|1084.3|1085.1|1084.1|1085.5|1084.3|1084.9|1084|6
1650936680000|2022-04-26 01:31:20|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1650936690000|2022-04-26 01:31:30|1085.1|1084.1|1085.5|1084|1085.5|1084.1|1085.1|1084|0
1650936700000|2022-04-26 01:31:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650936710000|2022-04-26 01:31:50|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1650936750000|2022-04-26 01:32:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1650936760000|2022-04-26 01:32:40|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1083.9|1
1650936780000|2022-04-26 01:33:00|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1
1650936800000|2022-04-26 01:33:20|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650936810000|2022-04-26 01:33:30|1085.3|1083.8|1084.9|1083.9|1085.3|1083.9|1084.9|1083.8|0
1650936840000|2022-04-26 01:34:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|2
1650936850000|2022-04-26 01:34:10|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650936880000|2022-04-26 01:34:40|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1650936900000|2022-04-26 01:35:00|1085.1|1084.1|1085.3|1083.8|1085.3|1084.1|1085.1|1083.8|0
1650936910000|2022-04-26 01:35:10|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650936920000|2022-04-26 01:35:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1650936940000|2022-04-26 01:35:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650936980000|2022-04-26 01:36:20|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|3
1650937000000|2022-04-26 01:36:40|1085.3|1083.8|1085.3|1083.8|1085.3|1083.9|1084.9|1083.8|0
1650937080000|2022-04-26 01:38:00|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650937090000|2022-04-26 01:38:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650937100000|2022-04-26 01:38:20|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650937170000|2022-04-26 01:39:30|1085.6|1084.6|1085.4|1084.4|1085.8|1084.6|1085.4|1084.3|1
1650937280000|2022-04-26 01:41:20|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1650937310000|2022-04-26 01:41:50|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1650937320000|2022-04-26 01:42:00|1085.8|1084.3|1085.4|1084.4|1085.8|1084.4|1085.4|1084.3|0
1650937350000|2022-04-26 01:42:30|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1650937460000|2022-04-26 01:44:20|1085.4|1084.4|1085.7|1085.1|1085.7|1085.1|1085.3|1084.4|3
1650937500000|2022-04-26 01:45:00|1085.3|1084.7|1085.4|1084.4|1085.6|1084.7|1084.9|1084.3|5
1650937510000|2022-04-26 01:45:10|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1084.9|1084.3|0
1650937530000|2022-04-26 01:45:30|1084.9|1084.3|1085.1|1084.1|1085.1|1084.3|1084.8|1084.1|1
1650937540000|2022-04-26 01:45:40|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1650937550000|2022-04-26 01:45:50|1085.1|1084.1|1085.5|1084|1085.5|1084.1|1085.1|1084|0
1650937560000|2022-04-26 01:46:00|1085.1|1084.1|1084.8|1084.2|1085.1|1084.2|1084.8|1084.1|0
1650937610000|2022-04-26 01:46:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650937620000|2022-04-26 01:47:00|1085.5|1084|1085.1|1084.1|1085.5|1084.1|1085.1|1084|0
1650937660000|2022-04-26 01:47:40|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|0
1650937680000|2022-04-26 01:48:00|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|0
1650937690000|2022-04-26 01:48:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650937720000|2022-04-26 01:48:40|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|3
1650937730000|2022-04-26 01:48:50|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|0
1650937750000|2022-04-26 01:49:10||1084||1083.6||1084||1083.6|0
1650937820000|2022-04-26 01:50:20|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|0
1650937840000|2022-04-26 01:50:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1650937850000|2022-04-26 01:50:50|||||||||1
1650937880000|2022-04-26 01:51:20|1085|1083.5|1084.3|1083.7|1085|1083.7|1084.3|1083.5|1
1650937990000|2022-04-26 01:53:10|1084.4|1083.8|1084.9|1083.9|1084.9|1084|1084.4|1083.8|1
1650938000000|2022-04-26 01:53:20|1084.8|1084.2|1084.8|1084.2|1084.9|1084.2|1084.8|1083.9|0
1650938010000|2022-04-26 01:53:30|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650938060000|2022-04-26 01:54:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938070000|2022-04-26 01:54:30|1084.9|1083.9|1084.9|1083.9|1084.9|1084.2|1084.8|1083.9|0
1650938110000|2022-04-26 01:55:10|||||||||1
1650938150000|2022-04-26 01:55:50|||||||||1
1650938170000|2022-04-26 01:56:10|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1650938180000|2022-04-26 01:56:20|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650938220000|2022-04-26 01:57:00|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1083.9|2
1650938230000|2022-04-26 01:57:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938250000|2022-04-26 01:57:30|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|4
1650938260000|2022-04-26 01:57:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938270000|2022-04-26 01:57:50|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|2
1650938280000|2022-04-26 01:58:00|1085.3|1083.8|1084.9|1083.9|1085.3|1083.9|1084.9|1083.8|0
1650938290000|2022-04-26 01:58:10|1084.8|1084.2|1084.9|1083.9|1084.9|1084.2|1084.8|1083.9|0
1650938370000|2022-04-26 01:59:30|||||||||2
1650938400000|2022-04-26 02:00:00|1084.8|1084.2|1085.1|1084.1|1085.3|1084.6|1084.8|1083.8|0
1650938410000|2022-04-26 02:00:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938460000|2022-04-26 02:01:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650938480000|2022-04-26 02:01:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938500000|2022-04-26 02:01:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1650938540000|2022-04-26 02:02:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938580000|2022-04-26 02:03:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|0
1650938590000|2022-04-26 02:03:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938600000|2022-04-26 02:03:20|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|2
1650938610000|2022-04-26 02:03:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650938630000|2022-04-26 02:03:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|2
1650938690000|2022-04-26 02:04:50|||||||||1
1650938700000|2022-04-26 02:05:00|1085.4|1084.4|1085.1|1084.1|1085.5|1084.4|1085.1|1084|0
1650938730000|2022-04-26 02:05:30|1085.3|1083.8|1084.9|1083.9|1085.3|1083.9|1084.9|1083.8|0
1650938740000|2022-04-26 02:05:40|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|2
1650938750000|2022-04-26 02:05:50|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1650938760000|2022-04-26 02:06:00|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|3
1650938770000|2022-04-26 02:06:10|1084.9|1083.9|1084.9|1083.9|1084.9|1084.2|1084.8|1083.9|0
1650938800000|2022-04-26 02:06:40|1084.8|1084.2|1085.2|1084.6|1085.2|1084.6|1084.8|1084.2|5
1650938810000|2022-04-26 02:06:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1650938830000|2022-04-26 02:07:10|1085.1|1084.1|1084.8|1084.2|1085.1|1084.2|1084.8|1084.1|0
1650938840000|2022-04-26 02:07:20|||||||||5
1650938870000|2022-04-26 02:07:50|1086.9|1085.9|1086.9|1085.9|1087.8|1086.4|1086.9|1085.8|21
1650938930000|2022-04-26 02:08:50|1087.3|1085.8|1086.9|1085.9|1087.3|1085.9|1086.9|1085.8|0
1650938940000|2022-04-26 02:09:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1650938950000|2022-04-26 02:09:10|1086.9|1085.9|1086.8|1086.2|1086.9|1086.2|1086.7|1085.9|0
1650938960000|2022-04-26 02:09:20|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|2
1650938970000|2022-04-26 02:09:30|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|1
1650939020000|2022-04-26 02:10:20|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|3
1650939030000|2022-04-26 02:10:30|||||||||2
1650939110000|2022-04-26 02:11:50|1086.4|1085.4|1086.8|1085.3|1086.8|1085.4|1086.4|1085.3|2
1650939120000|2022-04-26 02:12:00|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1650939240000|2022-04-26 02:14:00|1086.1|1085.5|1086.4|1085.4|1086.4|1085.5|1086.1|1085.4|0
1650939310000|2022-04-26 02:15:10|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1650939320000|2022-04-26 02:15:20|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1650939330000|2022-04-26 02:15:30|1086.3|1085.7|1086.4|1085.4|1086.4|1085.7|1086.3|1085.4|0
1650939370000|2022-04-26 02:16:10|1086.3|1085.7|1086.4|1085.4|1086.4|1085.7|1086.3|1085.4|0
1650939460000|2022-04-26 02:17:40|1086.3|1085.7|1087.3|1085.8|1087.3|1085.8|1086.3|1085.4|5
1650939480000|2022-04-26 02:18:00|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1650939540000|2022-04-26 02:19:00|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1650939700000|2022-04-26 02:21:40|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1650939810000|2022-04-26 02:23:30||1086.5||1086.5||1086.5||1086.5|0
1650939830000|2022-04-26 02:23:50|1087.4|1086.8|1087.8|1086.3|1087.8|1087|1087.4|1086.3|4
1650939850000|2022-04-26 02:24:10|1087.6|1086.6|1087.8|1087.2|1088.1|1087.5|1087.6|1086.6|6
1650939860000|2022-04-26 02:24:20|1087.9|1087.3|1088.1|1087.5|1088.1|1087.5|1087.9|1087.3|0
1650939890000|2022-04-26 02:24:50|||||||||4
1650939900000|2022-04-26 02:25:00|||||||||1
1650939910000|2022-04-26 02:25:10|1088.3|1087.7|1088.4|1087.4|1088.4|1087.7|1088.3|1087.4|4
1650939920000|2022-04-26 02:25:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1650939940000|2022-04-26 02:25:40|1088.4|1087.8|1089.1|1088.5|1089.1|1088.5|1088.4|1087.8|5
1650939950000|2022-04-26 02:25:50|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|16
1650939960000|2022-04-26 02:26:00|1089.3|1088.7|1089.3|1087.8|1089.3|1088.7|1089.3|1087.8|11
1650939990000|2022-04-26 02:26:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1650940010000|2022-04-26 02:26:50||1088.5||1088.5||1088.5||1088.5|0
1650940020000|2022-04-26 02:27:00|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|7
1650940030000|2022-04-26 02:27:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|3
1650940040000|2022-04-26 02:27:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1650940060000|2022-04-26 02:27:40|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|31
1650940080000|2022-04-26 02:28:00|1089.3|1087.8|1089.1|1088.5|1089.3|1088.5|1089.1|1087.8|0
1650940090000|2022-04-26 02:28:10|1089.2|1088.6|1089.9|1088.9|1089.9|1088.9|1089.2|1088.6|7
1650940100000|2022-04-26 02:28:20|1091.2|1090.6|1091.4|1090.8|1091.6|1090.8|1091.2|1090.6|11
1650940110000|2022-04-26 02:28:30|1091.5|1090.9|1091.4|1090.4|1091.5|1090.9|1091.4|1090.4|4
1650940130000|2022-04-26 02:28:50|||||||||3
1650940140000|2022-04-26 02:29:00|1090.9|1090.3|1091.4|1090.4|1091.4|1090.4|1090.9|1090.3|2
1650940150000|2022-04-26 02:29:10|1091.6|1090.6|1091.6|1091|1091.6|1091|1091.6|1090.6|0
1650940160000|2022-04-26 02:29:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|3
1650940170000|2022-04-26 02:29:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|2
1650940180000|2022-04-26 02:29:40|1092.3|1091.7|1092.6|1091.6|1092.6|1092|1092.3|1091.6|12
1650940190000|2022-04-26 02:29:50|1092.5|1091.9|1092.3|1091.7|1092.6|1091.9|1092.3|1091.6|0
1650940200000|2022-04-26 02:30:00|1092.4|1091.8|1092.4|1091.4|1092.5|1091.8|1092.3|1091|7
1650940210000|2022-04-26 02:30:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|4
1650940220000|2022-04-26 02:30:20|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1650940230000|2022-04-26 02:30:30|||||||||1
1650940240000|2022-04-26 02:30:40|||||||||98
1650940260000|2022-04-26 02:31:00|||||||||4
1650940280000|2022-04-26 02:31:20|||||||||1
1650940310000|2022-04-26 02:31:50|1092.7|1092.1|1092.9|1091.9|1092.9|1092.2|1092.7|1091.9|8
1650940320000|2022-04-26 02:32:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|4
1650940330000|2022-04-26 02:32:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1650940350000|2022-04-26 02:32:30|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|1
1650940360000|2022-04-26 02:32:40|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|60
1650940370000|2022-04-26 02:32:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1
1650940380000|2022-04-26 02:33:00|||||||||3
1650940390000|2022-04-26 02:33:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1650940400000|2022-04-26 02:33:20|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1
1650940420000|2022-04-26 02:33:40|||||||||1
1650940500000|2022-04-26 02:35:00|1092.8|1092.2|1092.9|1091.9|1092.9|1092.2|1092.8|1091.9|1
1650940510000|2022-04-26 02:35:10|1092.5|1091.6|1092.6|1091.6|1092.6|1091.6|1092.5|1091.6|2
1650940520000|2022-04-26 02:35:20|||||||||1
1650940550000|2022-04-26 02:35:50|||||||||1
1650940580000|2022-04-26 02:36:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1650940590000|2022-04-26 02:36:30|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|4
1650940600000|2022-04-26 02:36:40|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|4
1650940610000|2022-04-26 02:36:50|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1650940620000|2022-04-26 02:37:00|1092.1|1091.1|1092.2|1090.7|1092.2|1091.1|1092.1|1090.7|7
1650940630000|2022-04-26 02:37:10|1091.4|1090.8|1092.2|1090.7|1092.2|1090.8|1091.4|1090.7|1
1650940640000|2022-04-26 02:37:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|9
1650940650000|2022-04-26 02:37:30|||||||||6
1650940660000|2022-04-26 02:37:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1650940670000|2022-04-26 02:37:50|1091.2|1090.6|1092.1|1091.1|1092.2|1091.1|1091.2|1090.6|2
1650940680000|2022-04-26 02:38:00|1092|1091.4|1092.2|1090.7|1092.2|1091.6|1092|1090.7|1
1650940690000|2022-04-26 02:38:10|1092.1|1091.1|1091.9|1091.3|1092.1|1091.3|1091.8|1091.1|0
1650940720000|2022-04-26 02:38:40|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1
1650940730000|2022-04-26 02:38:50|1092.2|1091.6|1092.2|1090.7|1092.2|1091.6|1092|1090.7|4
1650940740000|2022-04-26 02:39:00|1092.1|1091.1|1092.1|1091.1|1092.2|1091.6|1092.1|1090.7|7
1650940760000|2022-04-26 02:39:20|1092|1091.4|1092.4|1091.4|1092.4|1091.4|1092|1091.4|0
1650940780000|2022-04-26 02:39:40|1092||1092||1092||1092||0
1650940790000|2022-04-26 02:39:50|1091.9|1091.3|1091.5|1090.9|1091.9|1091.3|1091.5|1090.9|1
1650940800000|2022-04-26 02:40:00|1091.9|1091.2|1091.8|1091.2|1091.9|1091.2|1091.8|1090.9|1
1650940820000|2022-04-26 02:40:20|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1
1650940890000|2022-04-26 02:41:30|1092.1|1091.1|1092|1091.4|1092.1|1091.4|1092|1091.1|0
1650940900000|2022-04-26 02:41:40|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|1
1650940910000|2022-04-26 02:41:50|1092.4|1091.8|1092.4|1091.4|1092.4|1091.8|1092.3|1091.4|4
1650940920000|2022-04-26 02:42:00|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650940980000|2022-04-26 02:43:00|1092.4|1091.8|1092.5|1091.9|1093|1092.3|1092.4|1091.5|3
1650940990000|2022-04-26 02:43:10|1092.9|1092.1|1092.8|1092.2|1092.9|1092.2|1092.7|1092.1|0
1650941010000|2022-04-26 02:43:30|1092.9|1092.3|1093.2|1092.6|1093.2|1092.6|1092.9|1092.3|1
1650941020000|2022-04-26 02:43:40|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.8|1092.1|4
1650941030000|2022-04-26 02:43:50|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.8|1092.1|0
1650941040000|2022-04-26 02:44:00|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.8|1092.1|0
1650941060000|2022-04-26 02:44:20|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.8|1092.1|0
1650941070000|2022-04-26 02:44:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1650941080000|2022-04-26 02:44:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1650941090000|2022-04-26 02:44:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1650941100000|2022-04-26 02:45:00|1093|1092.4|1093.2|1092.6|1093.2|1092.6|1093|1092.4|0
1650941110000|2022-04-26 02:45:10|1093|1092.4|1093.3|1092.7|1093.3|1092.7|1092.9|1092.3|2
1650941120000|2022-04-26 02:45:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1650941140000|2022-04-26 02:45:40|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|3
1650941150000|2022-04-26 02:45:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1650941160000|2022-04-26 02:46:00|1093.2|1092.6|1093.4|1092.4|1093.4|1092.7|1093.2|1092.4|2
1650941170000|2022-04-26 02:46:10|1093||1093||1093||1093||0
1650941180000|2022-04-26 02:46:20|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1650941190000|2022-04-26 02:46:30|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1650941210000|2022-04-26 02:46:50|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|2
1650941220000|2022-04-26 02:47:00|||||||||3
1650941230000|2022-04-26 02:47:10|1093.4|1092|1093.5|1092|1093.5|1092.8|1093.4|1092|8
1650941310000|2022-04-26 02:48:30|1093.6|1092.1|1093.6|1092.6|1093.6|1092.6|1093.6|1092.1|0
1650941340000|2022-04-26 02:49:00|1093.7|1092.2|1093.6|1092.6|1093.7|1092.6|1093.5|1092.2|0
1650941370000|2022-04-26 02:49:30|||||||||1
1650941380000|2022-04-26 02:49:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|0
1650941390000|2022-04-26 02:49:50|1093.6|1092.6|1093.5|1092.9|1093.6|1092.9|1093.3|1092.6|1
1650941400000|2022-04-26 02:50:00|||||||||1
1650941450000|2022-04-26 02:50:50|1093.7|1093.1|1093.6|1092.6|1093.7|1093.1|1093.6|1092.2|33
1650941460000|2022-04-26 02:51:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650941470000|2022-04-26 02:51:10|||||||||4
1650941480000|2022-04-26 02:51:20|||||||||1
1650941490000|2022-04-26 02:51:30|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|5
1650941500000|2022-04-26 02:51:40|1093||1093.4||1093.4||1093||1
1650941510000|2022-04-26 02:51:50|1093||1093||1093||1093||2
1650941530000|2022-04-26 02:52:10|1093.7|1093.1|1093.6|1092.6|1093.7|1093.1|1093.5|1092.6|15
1650941540000|2022-04-26 02:52:20|1093.7|1092.2|1093.6|1092.6|1093.7|1092.6|1093.6|1092.2|1
1650941550000|2022-04-26 02:52:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|2
1650941560000|2022-04-26 02:52:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|32
1650941570000|2022-04-26 02:52:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|48
1650941600000|2022-04-26 02:53:20|||||||||5
1650941610000|2022-04-26 02:53:30|||||||||4
1650941640000|2022-04-26 02:54:00|||||||||1
1650941660000|2022-04-26 02:54:20|||||||||1
1650941670000|2022-04-26 02:54:30|||||||||1
1650941680000|2022-04-26 02:54:40|||||||||2
1650941730000|2022-04-26 02:55:30|||||||||1
1650941760000|2022-04-26 02:56:00|||||||||1
1650941780000|2022-04-26 02:56:20|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|1
1650941790000|2022-04-26 02:56:30|||||||||3
1650941820000|2022-04-26 02:57:00|1093.6|1092.6|1093.4|1092.4|1093.6|1092.6|1092.9|1092.3|4
1650941830000|2022-04-26 02:57:10|1093.3|1092.7|1093|1092.4|1093.4|1092.8|1093|1092.4|2
1650941840000|2022-04-26 02:57:20|1093.4||1093||1093.4||1093||1
1650941850000|2022-04-26 02:57:30|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|4
1650941860000|2022-04-26 02:57:40|1093.4|1092.4|1093.1|1092.1|1093.4|1092.4|1093|1092.1|14
1650941870000|2022-04-26 02:57:50|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|32
1650941910000|2022-04-26 02:58:30|1093.6|1092.6|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|0
1650941970000|2022-04-26 02:59:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650941980000|2022-04-26 02:59:40|1093.4|1092.8|1093.4|1092.4|1093.6|1092.9|1093.4|1092.4|7
1650941990000|2022-04-26 02:59:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|8
1650942000000|2022-04-26 03:00:00|1093.6|1092.6|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|0
1650942040000|2022-04-26 03:00:40|||||||||15
1650942080000|2022-04-26 03:01:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650942090000|2022-04-26 03:01:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650942100000|2022-04-26 03:01:40|||||||||1
1650942120000|2022-04-26 03:02:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|2
1650942140000|2022-04-26 03:02:20|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1650942210000|2022-04-26 03:03:30|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650942220000|2022-04-26 03:03:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1650942250000|2022-04-26 03:04:10|1093|1092.4|1093.2|1092.6|1093.2|1092.6|1093|1092.4|0
1650942270000|2022-04-26 03:04:30|1093.3|1092.7|1093.4|1092.4|1093.4|1092.7|1093.3|1092.4|2
1650942290000|2022-04-26 03:04:50|1093|1092.8|1093.4|1092.8|1093.4|1092.8|1093|1092.8|0
1650942300000|2022-04-26 03:05:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|2
1650942310000|2022-04-26 03:05:10|1093.4||1093.4||1093.4||1093.4||0
1650942320000|2022-04-26 03:05:20|1093||1093||1093||1093||0
1650942330000|2022-04-26 03:05:30|1093.4||1093.4||1093.4||1093.4||0
1650942340000|2022-04-26 03:05:40|1093||1093||1093.4||1093||0
1650942350000|2022-04-26 03:05:50|1093.4||1093.4||1093.4||1093.4||0
1650942360000|2022-04-26 03:06:00|1093.3|1092.7|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|1
1650942370000|2022-04-26 03:06:10|1093.5|1092.9|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|1
1650942380000|2022-04-26 03:06:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650942400000|2022-04-26 03:06:40|||||||||2
1650942410000|2022-04-26 03:06:50|||||||||2
1650942420000|2022-04-26 03:07:00|||||||||1
1650942460000|2022-04-26 03:07:40|||||||||2
1650942480000|2022-04-26 03:08:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|2
1650942550000|2022-04-26 03:09:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650942620000|2022-04-26 03:10:20|||||||||3
1650942630000|2022-04-26 03:10:30|||||||||2
1650942660000|2022-04-26 03:11:00|||||||||1
1650942710000|2022-04-26 03:11:50|||||||||38
1650942720000|2022-04-26 03:12:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1650942770000|2022-04-26 03:12:50|1093.2||1093.6||1093.6||1093.2||1
1650942800000|2022-04-26 03:13:20|||||||||4
1650942820000|2022-04-26 03:13:40|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|5
1650942860000|2022-04-26 03:14:20|1093.5||1093.9||1093.9||1093.5||3
1650942870000|2022-04-26 03:14:30|1094|1093.4|1094.4|1093.4|1094.4|1093.4|1094|1093.4|12
1650942890000|2022-04-26 03:14:50|||||||||2
1650942940000|2022-04-26 03:15:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1650942950000|2022-04-26 03:15:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1650942960000|2022-04-26 03:16:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1650942990000|2022-04-26 03:16:30|1094.5|1093|1094.5|1093|1094.5|1093.4|1094.4|1093|0
1650943000000|2022-04-26 03:16:40|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1650943010000|2022-04-26 03:16:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|8
1650943030000|2022-04-26 03:17:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1650943070000|2022-04-26 03:17:50|||||||||1
1650943090000|2022-04-26 03:18:10|1094.2|1093.6|1094.1|1093.1|1094.2|1093.6|1094.1|1093.1|1
1650943110000|2022-04-26 03:18:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1650943120000|2022-04-26 03:18:40|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1
1650943130000|2022-04-26 03:18:50|1093.5|1093.1|1093.6|1092.6|1093.7|1093.1|1093.5|1092.6|1
1650943140000|2022-04-26 03:19:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|17
1650943180000|2022-04-26 03:19:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1650943190000|2022-04-26 03:19:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1650943210000|2022-04-26 03:20:10|||||||||1
1650943240000|2022-04-26 03:20:40|||||||||26
1650943250000|2022-04-26 03:20:50|||||||||1
1650943260000|2022-04-26 03:21:00|||||||||1
1650943330000|2022-04-26 03:22:10|1094||1094||1094||1094||0
1650943370000|2022-04-26 03:22:50|||||||||1
1650943450000|2022-04-26 03:24:10|1094.4||1094.4||1094.4||1094.4||2
1650943520000|2022-04-26 03:25:20|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1650943580000|2022-04-26 03:26:20|||||||||1
1650943610000|2022-04-26 03:26:50|1094.2|1093.6|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|1
1650943630000|2022-04-26 03:27:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|3
1650943640000|2022-04-26 03:27:20|1094||1094||1094||1094||0
1650943660000|2022-04-26 03:27:40|1094.4||1094.4||1094.4||1094.4||0
1650943700000|2022-04-26 03:28:20|||||||||3
1650943800000|2022-04-26 03:30:00|1094||1094||1094||1094||0
1650943810000|2022-04-26 03:30:10|||||||||1
1650943880000|2022-04-26 03:31:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1650943920000|2022-04-26 03:32:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|2
1650943950000|2022-04-26 03:32:30|||||||||1
1650943970000|2022-04-26 03:32:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|3
1650944050000|2022-04-26 03:34:10|1094||1094||1094||1094||0
1650944100000|2022-04-26 03:35:00|||||||||1
1650944120000|2022-04-26 03:35:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1650944160000|2022-04-26 03:36:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1650944170000|2022-04-26 03:36:10|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|2
1650944180000|2022-04-26 03:36:20|||||||||1
1650944220000|2022-04-26 03:37:00|||||||||1
1650944230000|2022-04-26 03:37:10|||||||||1
1650944300000|2022-04-26 03:38:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|2
1650944330000|2022-04-26 03:38:50|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1650944340000|2022-04-26 03:39:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|3
1650944350000|2022-04-26 03:39:10|||||||||2
1650944360000|2022-04-26 03:39:20|||||||||1
1650944380000|2022-04-26 03:39:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650944390000|2022-04-26 03:39:50|1093.5|1092.9|1093.6|1092.6|1093.7|1092.9|1093.5|1092.6|0
1650944420000|2022-04-26 03:40:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650944440000|2022-04-26 03:40:40|||||||||1
1650944450000|2022-04-26 03:40:50|||||||||1
1650944510000|2022-04-26 03:41:50|||||||||1
1650944520000|2022-04-26 03:42:00|1093.4|1092.8|1093.7|1093.1|1093.7|1093.1|1093.4|1092.8|2
1650944540000|2022-04-26 03:42:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|2
1650944580000|2022-04-26 03:43:00|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|2
1650944630000|2022-04-26 03:43:50|1094|1093.4|1094.4|1093.4|1094.4|1093.4|1094|1093.4|1
1650944690000|2022-04-26 03:44:50|||||||||2
1650944720000|2022-04-26 03:45:20|1094||1094||1094||1094||0
1650944730000|2022-04-26 03:45:30|||||||||2
1650944740000|2022-04-26 03:45:40|1094.4||1094.4||1094.4||1094.4||0
1650944760000|2022-04-26 03:46:00|1094.3|1093.7|1094.4|1093.4|1094.4|1093.7|1094.3|1093.4|0
1650944790000|2022-04-26 03:46:30|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|2
1650944800000|2022-04-26 03:46:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1650944820000|2022-04-26 03:47:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|4
1650944870000|2022-04-26 03:47:50|||||||||3
1650944980000|2022-04-26 03:49:40|||||||||5
1650945050000|2022-04-26 03:50:50|||||||||1
1650945090000|2022-04-26 03:51:30|||||||||1
1650945100000|2022-04-26 03:51:40|1094.3|1093.7|1093.6|1092.6|1094.4|1093.7|1093.6|1092.6|11
1650945110000|2022-04-26 03:51:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650945140000|2022-04-26 03:52:20|1093.9||1093.9||1093.9||1093.9||11
1650945170000|2022-04-26 03:52:50|1093.6|1092.6|1093.6|1092.6|1094|1092.7|1093.6|1092.5|0
1650945200000|2022-04-26 03:53:20|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1650945310000|2022-04-26 03:55:10|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1650945330000|2022-04-26 03:55:30|||||||||1
1650945410000|2022-04-26 03:56:50|1093.5|1092.6|1093.9|1092.9|1093.9|1092.9|1093.5|1092.6|2
1650945420000|2022-04-26 03:57:00|||||||||3
1650945490000|2022-04-26 03:58:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1
1650945560000|2022-04-26 03:59:20|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1650945620000|2022-04-26 04:00:20|||||||||3
1650945660000|2022-04-26 04:01:00|||||||||2
1650945680000|2022-04-26 04:01:20|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|2
1650945770000|2022-04-26 04:02:50|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|2
1650945830000|2022-04-26 04:03:50|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|0
1650945870000|2022-04-26 04:04:30|||||||||1
1650945880000|2022-04-26 04:04:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1650945920000|2022-04-26 04:05:20|1093.5|1092.9|1093.9|1092.9|1093.9|1093.2|1093.5|1092.9|1
1650945930000|2022-04-26 04:05:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1650945960000|2022-04-26 04:06:00|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|0
1650945970000|2022-04-26 04:06:10|1093.9|1092.9|1093.5|1092.9|1093.9|1093.1|1093.5|1092.9|3
1650946020000|2022-04-26 04:07:00||1092||1092||1092||1092|7
1650946040000|2022-04-26 04:07:20|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|0
1650946090000|2022-04-26 04:08:10|1093.3|1092.7|1093.4|1092.4|1093.4|1092.7|1093.3|1092.4|1
1650946100000|2022-04-26 04:08:20|1093||1093||1093||1093||0
1650946300000|2022-04-26 04:11:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1
1650946310000|2022-04-26 04:11:50|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1
1650946320000|2022-04-26 04:12:00|1092.8|1092.2|1092.8|1092.2|1092.9|1092.3|1092.8|1092.2|3
1650946390000|2022-04-26 04:13:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1650946410000|2022-04-26 04:13:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|6
1650946420000|2022-04-26 04:13:40|1092.9||1092.5||1092.9||1092.5||0
1650946470000|2022-04-26 04:14:30|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.8|1092.1|1
1650946520000|2022-04-26 04:15:20|1093.1|1092.1|1092.5|1091.9|1093.1|1092.1|1092.5|1091.9|1
1650946530000|2022-04-26 04:15:30|1092.9||1092.9||1092.9||1092.9||1
1650946570000|2022-04-26 04:16:10|||||||||2
1650946590000|2022-04-26 04:16:30|1093|1092.4|1093|1092.4|1093|1092.4|1092.9|1092.3|0
1650946790000|2022-04-26 04:19:50|1093.1|1092.1|1093.1|1092.1|1093.2|1092.4|1093|1092.1|3
1650946940000|2022-04-26 04:22:20|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|4
1650946960000|2022-04-26 04:22:40|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|0
1650947030000|2022-04-26 04:23:50|1093.6||1093.6||1093.6||1093.6||3
1650947040000|2022-04-26 04:24:00|1093.5|1092.9|1093.5|1092.9|1093.8|1093.2|1093.5|1092.9|1
1650947050000|2022-04-26 04:24:10|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1650947060000|2022-04-26 04:24:20|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1650947070000|2022-04-26 04:24:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1650947090000|2022-04-26 04:24:50|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1
1650947100000|2022-04-26 04:25:00|1093.9|1093.3|1093.7|1093.1|1093.9|1093.3|1093.7|1093.1|1
1650947210000|2022-04-26 04:26:50|1093.5|1092.9|1093.5|1092.9|1093.6|1092.9|1093.5|1092.6|1
1650947240000|2022-04-26 04:27:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1650947310000|2022-04-26 04:28:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650947400000|2022-04-26 04:30:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1650947460000|2022-04-26 04:31:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650947470000|2022-04-26 04:31:10|1093.6|1092.6|1093.5|1092.9|1093.6|1092.9|1093.5|1092.6|0
1650947500000|2022-04-26 04:31:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650947520000|2022-04-26 04:32:00|1093.5|1092.9|1093.5|1092.9|1093.6|1092.9|1093.5|1092.6|0
1650947540000|2022-04-26 04:32:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1650947650000|2022-04-26 04:34:10|1093.2||1093.2||1093.2||1093.2||1
1650947670000|2022-04-26 04:34:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|1
1650947680000|2022-04-26 04:34:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1650947780000|2022-04-26 04:36:20|||||||||1
1650948050000|2022-04-26 04:40:50|||||||||1
1650948090000|2022-04-26 04:41:30|||||||||2
1650948140000|2022-04-26 04:42:20|||||||||2
1650948160000|2022-04-26 04:42:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1650948230000|2022-04-26 04:43:50|||||||||1
1650948240000|2022-04-26 04:44:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|2
1650948310000|2022-04-26 04:45:10|1093.6|1092.6|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|2
1650948320000|2022-04-26 04:45:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650948340000|2022-04-26 04:45:40|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1650948350000|2022-04-26 04:45:50|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1650948470000|2022-04-26 04:47:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1650948690000|2022-04-26 04:51:30|1092.7||1093.1||1093.1||1092.7||1
1650948720000|2022-04-26 04:52:00|||||||||2
1650948760000|2022-04-26 04:52:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1650948790000|2022-04-26 04:53:10|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1650948830000|2022-04-26 04:53:50|||||||||3
1650948840000|2022-04-26 04:54:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|1
1650949010000|2022-04-26 04:56:50|||||||||2
1650949190000|2022-04-26 04:59:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|2
1650949250000|2022-04-26 05:00:50|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|1
1650949260000|2022-04-26 05:01:00|||||||||1
1650949310000|2022-04-26 05:01:50|||||||||1
1650949340000|2022-04-26 05:02:20|1093.4||1093||1093.4||1093||0
1650949470000|2022-04-26 05:04:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|2
1650949610000|2022-04-26 05:06:50|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1650949620000|2022-04-26 05:07:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1650949670000|2022-04-26 05:07:50|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|2
1650949690000|2022-04-26 05:08:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1650949720000|2022-04-26 05:08:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1
1650949840000|2022-04-26 05:10:40|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1650949930000|2022-04-26 05:12:10|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|2
1650950000000|2022-04-26 05:13:20|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|3
1650950030000|2022-04-26 05:13:50|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|3
1650950100000|2022-04-26 05:15:00|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1650950120000|2022-04-26 05:15:20|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1650950130000|2022-04-26 05:15:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1650950160000|2022-04-26 05:16:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1
1650950170000|2022-04-26 05:16:10|1093|1092.4|1093.1|1092.1|1093.1|1092.4|1093|1092.1|1
1650950190000|2022-04-26 05:16:30|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1650950210000|2022-04-26 05:16:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|4
1650950240000|2022-04-26 05:17:20|1093.5|1092.9|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|20
1650950260000|2022-04-26 05:17:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650950290000|2022-04-26 05:18:10|1094.2|1093.6|1093.9|1092.9|1094.2|1093.6|1093.5|1092.9|11
1650950330000|2022-04-26 05:18:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1650950340000|2022-04-26 05:19:00|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.8|1093.1|4
1650950410000|2022-04-26 05:20:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1650950420000|2022-04-26 05:20:20|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|0
1650950490000|2022-04-26 05:21:30|1094.4|1093.8|1095|1094.4|1095|1094.4|1094.4|1093.8|11
1650950500000|2022-04-26 05:21:40|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1650950510000|2022-04-26 05:21:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1650950520000|2022-04-26 05:22:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1
1650950540000|2022-04-26 05:22:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1650950590000|2022-04-26 05:23:10|||||||||5
1650950610000|2022-04-26 05:23:30|||||||||8
1650950630000|2022-04-26 05:23:50|1094.9|1094.3|1094.9|1094.3|1095|1094.4|1094.9|1094.3|2
1650950650000|2022-04-26 05:24:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1650950670000|2022-04-26 05:24:30|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1650950700000|2022-04-26 05:25:00|1095.4|1094.8|1096.5|1095.9|1096.6|1095.9|1095.4|1094.8|7
1650950710000|2022-04-26 05:25:10|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|7
1650950730000|2022-04-26 05:25:30|1096.6|1095.6|1096.6|1095.6|1096.6|1095.8|1096.3|1095.6|1
1650950750000|2022-04-26 05:25:50|1096.2|1095.4|1096.6|1095.6|1096.6|1095.6|1096|1095.4|1
1650950760000|2022-04-26 05:26:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1650950770000|2022-04-26 05:26:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|7
1650950800000|2022-04-26 05:26:40|1096.4||1096.4||1096.4||1096.4||0
1650950810000|2022-04-26 05:26:50|1096||1096||1096||1096||0
1650950820000|2022-04-26 05:27:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1650950840000|2022-04-26 05:27:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1
1650950850000|2022-04-26 05:27:30|||||||||1
1650950870000|2022-04-26 05:27:50|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1650950930000|2022-04-26 05:28:50|||||||||2
1650950980000|2022-04-26 05:29:40|1095.7|1095.1|1096.4|1095.4|1096.4|1095.4|1095.7|1095.1|0
1650951000000|2022-04-26 05:30:00|1096|1095.3|1096.1|1095.1|1096.1|1095.3|1095.8|1095.1|3
1650951010000|2022-04-26 05:30:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1650951020000|2022-04-26 05:30:20|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1
1650951030000|2022-04-26 05:30:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1650951080000|2022-04-26 05:31:20|1095.4|1094.8|1095.4|1094.4|1095.4|1094.8|1095.4|1094.4|1
1650951130000|2022-04-26 05:32:10|1095.5|1094.8|1095.5|1094.9|1095.5|1094.9|1095.5|1094.8|3
1650951140000|2022-04-26 05:32:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|2
1650951190000|2022-04-26 05:33:10|1095|1094.3|1094.9|1094.3|1095|1094.3|1094.9|1094.3|0
1650951260000|2022-04-26 05:34:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1650951290000|2022-04-26 05:34:50|1095.5|1094.9|1095.3|1094.7|1095.5|1094.9|1095.3|1094.7|3
1650951300000|2022-04-26 05:35:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650951330000|2022-04-26 05:35:30|||||||||11
1650951340000|2022-04-26 05:35:40|1096|1094.5|1095.6|1094.6|1096|1094.6|1095.6|1094.5|0
1650951350000|2022-04-26 05:35:50|1095.9|1094.9|1096|1094.5|1096|1094.9|1095.9|1094.5|0
1650951360000|2022-04-26 05:36:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650951370000|2022-04-26 05:36:10|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.6|0
1650951380000|2022-04-26 05:36:20|1095.5|1094.9|1095.9|1094.9|1095.9|1094.9|1095.5|1094.9|0
1650951390000|2022-04-26 05:36:30|1095.8|1095.2|1095.9|1094.9|1095.9|1095.2|1095.8|1094.9|1
1650951410000|2022-04-26 05:36:50|||||||||3
1650951420000|2022-04-26 05:37:00|||||||||4
1650951480000|2022-04-26 05:38:00|1095.5||1095.5||1095.5||1095.5||0
1650951500000|2022-04-26 05:38:20|1095.3|1094.7|1095.6|1094.6|1095.6|1094.9|1095.3|1094.6|5
1650951540000|2022-04-26 05:39:00|||||||||1
1650951580000|2022-04-26 05:39:40|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1650951600000|2022-04-26 05:40:00|||||||||3
1650951620000|2022-04-26 05:40:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|3
1650951650000|2022-04-26 05:40:50|||||||||1
1650951700000|2022-04-26 05:41:40|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1650951760000|2022-04-26 05:42:40|1095.5||1095.5||1095.5||1095.5||0
1650951770000|2022-04-26 05:42:50|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|1
1650951780000|2022-04-26 05:43:00|1095.4|1094.4|1095.7|1094.2|1095.7|1094.6|1094.9|1094.2|2
1650951790000|2022-04-26 05:43:10|1095.4|1094.4|1095|1094.4|1095.4|1094.4|1095|1094.4|0
1650951800000|2022-04-26 05:43:20|1095.4||1095.4||1095.4||1095.4||1
1650951860000|2022-04-26 05:44:20|1095.1|1094.1|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|0
1650951870000|2022-04-26 05:44:30|1095.1|1094.1|1095.5|1094|1095.5|1094.1|1095.1|1094|1
1650951890000|2022-04-26 05:44:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650951910000|2022-04-26 05:45:10|1095||1095||1095||1095||0
1650951940000|2022-04-26 05:45:40|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1650951960000|2022-04-26 05:46:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|1
1650951980000|2022-04-26 05:46:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650951990000|2022-04-26 05:46:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1650952010000|2022-04-26 05:46:50|1095.9||1095.9||1095.9||1095.9||3
1650952040000|2022-04-26 05:47:20|1095.5|1094.6|1095.6|1094.6|1095.6|1094.6|1095.5|1094.6|1
1650952160000|2022-04-26 05:49:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1650952210000|2022-04-26 05:50:10|||||||||1
1650952220000|2022-04-26 05:50:20|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|1
1650952280000|2022-04-26 05:51:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1650952320000|2022-04-26 05:52:00|1094.9|1094.3|1095.6|1094.6|1095.6|1094.6|1094.9|1094.3|5
1650952390000|2022-04-26 05:53:10|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1650952510000|2022-04-26 05:55:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1650952590000|2022-04-26 05:56:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|5
1650952620000|2022-04-26 05:57:00|1095||1095.4||1095.4||1095||1
1650952650000|2022-04-26 05:57:30|1095.5|1094|1095.1|1094.1|1095.5|1094.1|1095.1|1094|0
1650952690000|2022-04-26 05:58:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1650952700000|2022-04-26 05:58:20|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650952710000|2022-04-26 05:58:30|1095|1094.4|1095.1|1094.1|1095.2|1094.4|1095|1094.1|0
1650952720000|2022-04-26 05:58:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1650952730000|2022-04-26 05:58:50|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1095|1094.1|0
1650952740000|2022-04-26 05:59:00|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1095|1094.1|0
1650952760000|2022-04-26 05:59:20|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1095|1094.1|0
1650952770000|2022-04-26 05:59:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650952780000|2022-04-26 05:59:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1650952790000|2022-04-26 05:59:50|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650952800000|2022-04-26 06:00:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1650952860000|2022-04-26 06:01:00|1095.3|1094.7|1095.6|1094.6|1095.6|1094.9|1095.3|1094.6|1
1650952890000|2022-04-26 06:01:30|1095.5|1094.9|1095.5|1094.9|1095.7|1094.9|1095.5|1094.6|0
1650952900000|2022-04-26 06:01:40|||||||||1
1650952920000|2022-04-26 06:02:00|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1650952950000|2022-04-26 06:02:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1650952970000|2022-04-26 06:02:50|1095.6|1094.6|1095.7|1094.2|1095.7|1094.6|1095.6|1094.2|0
1650952990000|2022-04-26 06:03:10|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650953040000|2022-04-26 06:04:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1650953070000|2022-04-26 06:04:30|1095.7|1095.1|1095.6|1094.6|1095.7|1095.1|1095.6|1094.6|1
1650953090000|2022-04-26 06:04:50|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|15
1650953100000|2022-04-26 06:05:00|||||||||1
1650953130000|2022-04-26 06:05:30|1095.8|1095.2|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|0
1650953140000|2022-04-26 06:05:40|1096.1|1095.1|1095.7|1095.1|1096.1|1095.1|1095.7|1095.1|6
1650953160000|2022-04-26 06:06:00|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|6
1650953170000|2022-04-26 06:06:10|1095.9|1095.1|1095.9|1094.9|1095.9|1095.2|1095.7|1094.9|0
1650953190000|2022-04-26 06:06:30|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|0
1650953210000|2022-04-26 06:06:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1650953220000|2022-04-26 06:07:00|1095.9|1094.9|1095.8|1095.2|1095.9|1095.2|1095.8|1094.9|3
1650953230000|2022-04-26 06:07:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1650953260000|2022-04-26 06:07:40|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.6|0
1650953270000|2022-04-26 06:07:50|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1650953280000|2022-04-26 06:08:00|1095.6|1094.6|1095.4|1094.8|1095.6|1094.9|1095.4|1094.6|0
1650953300000|2022-04-26 06:08:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1650953330000|2022-04-26 06:08:50|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|2
1650953340000|2022-04-26 06:09:00|1095.3|1094.7|1095.6|1094.6|1095.6|1094.9|1095.3|1094.6|4
1650953350000|2022-04-26 06:09:10|1095.5|1094.9|1095.8|1095.2|1095.8|1095.2|1095.5|1094.9|1
1650953380000|2022-04-26 06:09:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1095.7|1095.1|2
1650953390000|2022-04-26 06:09:50|1095.8|1095.2|1096.1|1095.1|1096.1|1095.4|1095.8|1095.1|0
1650953400000|2022-04-26 06:10:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1650953410000|2022-04-26 06:10:10|||||||||2
1650953440000|2022-04-26 06:10:40|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|2
1650953470000|2022-04-26 06:11:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1650953480000|2022-04-26 06:11:20|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|0
1650953520000|2022-04-26 06:12:00|1095.9|1094.9|1095.6|1094.6|1096|1094.9|1095.6|1094.5|1
1650953530000|2022-04-26 06:12:10|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1650953580000|2022-04-26 06:13:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|3
1650953590000|2022-04-26 06:13:10|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1
1650953630000|2022-04-26 06:13:50|1096.5|1095.9|1096.7|1096.1|1096.7|1096.1|1096.5|1095.9|11
1650953640000|2022-04-26 06:14:00|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|3
1650953650000|2022-04-26 06:14:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1650953660000|2022-04-26 06:14:20|1097.2|1095.7|1097|1096.4|1097.2|1096.4|1096.7|1095.7|7
1650953680000|2022-04-26 06:14:40|||||||||1
1650953690000|2022-04-26 06:14:50|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|14
1650953700000|2022-04-26 06:15:00|1097.5|1096.9|1097.9|1097.3|1097.9|1097.3|1097.5|1096.9|3
1650953710000|2022-04-26 06:15:10|1097.8|1097.2|1098|1097.4|1098.3|1097.7|1097.8|1097.2|7
1650953720000|2022-04-26 06:15:20|||||||||2
1650953730000|2022-04-26 06:15:30|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|1
1650953750000|2022-04-26 06:15:50|||||||||1
1650953760000|2022-04-26 06:16:00|1098.1|1097.1|1098.4|1097.4|1098.4|1097.4|1098.1|1097.1|6
1650953780000|2022-04-26 06:16:20|1098.1|1097.1|1098.5|1097|1098.5|1097.1|1098.1|1097|0
1650953790000|2022-04-26 06:16:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1650953800000|2022-04-26 06:16:40|1098.5|1097|1098.5|1097|1098.9|1097.8|1098.4|1097|1
1650953810000|2022-04-26 06:16:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1650953820000|2022-04-26 06:17:00|1098.5|1097|1098.1|1097.1|1098.5|1097.2|1097.8|1097|2
1650953830000|2022-04-26 06:17:10|||||||||1
1650953840000|2022-04-26 06:17:20|||||||||1
1650953850000|2022-04-26 06:17:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1650953860000|2022-04-26 06:17:40|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1650953880000|2022-04-26 06:18:00|1097.7|1097.1|1097.8|1097.2|1097.9|1097.3|1097.7|1097.1|8
1650953890000|2022-04-26 06:18:10|1097.7|1097.1|1098|1097.4|1098|1097.4|1097.7|1097.1|7
1650953900000|2022-04-26 06:18:20|1097.9|1097.3|1098.1|1097.1|1098.1|1097.4|1097.9|1097.1|0
1650953910000|2022-04-26 06:18:30|1097.8|1097.2|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|3
1650953920000|2022-04-26 06:18:40|1097.8|1097.2|1098|1097.4|1098.1|1097.4|1097.8|1097.1|1
1650953930000|2022-04-26 06:18:50|||||||||3
1650953940000|2022-04-26 06:19:00|1097.6|1096.5|1098|1096.5|1098|1096.6|1097.6|1096.5|6
1650953950000|2022-04-26 06:19:10|1097.9|1096.9|1097.9|1096.9|1097.9|1097.2|1097.8|1096.9|0
1650953960000|2022-04-26 06:19:20|1097.8|1097.2|1097.9|1096.9|1097.9|1097.2|1097.8|1096.9|0
1650953980000|2022-04-26 06:19:40||1097.3||1097.3||1097.3||1097.3|2
1650954010000|2022-04-26 06:20:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|25
1650954020000|2022-04-26 06:20:20|1096.8|1096.2|1096.7|1095.2|1097.1|1096.2|1096.5|1095.2|44
1650954040000|2022-04-26 06:20:40|1096.6|1095.6|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|1
1650954050000|2022-04-26 06:20:50|||||||||2
1650954060000|2022-04-26 06:21:00|1096.4|1095.1|1096.7|1095.2|1096.7|1095.4|1096.4|1095.1|1
1650954070000|2022-04-26 06:21:10|1096.5|1095|1096.8|1096.2|1096.8|1096.2|1096.3|1095|7
1650954120000|2022-04-26 06:22:00|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.7|1096.1|5
1650954130000|2022-04-26 06:22:10|1096.7|1096.1|1097.1|1096.1|1097.1|1096.2|1096.7|1096.1|1
1650954140000|2022-04-26 06:22:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1650954160000|2022-04-26 06:22:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1650954170000|2022-04-26 06:22:50|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1650954180000|2022-04-26 06:23:00|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|0
1650954200000|2022-04-26 06:23:20|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|1
1650954210000|2022-04-26 06:23:30|1096.4|1095.4|1096.4|1095.4|1096.7|1095.4|1095.8|1095.1|2
1650954220000|2022-04-26 06:23:40|1096|1095.2|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|1
1650954230000|2022-04-26 06:23:50|1096.2|1094.7|1096.5|1095|1096.5|1095|1096.2|1094.7|0
1650954240000|2022-04-26 06:24:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650954250000|2022-04-26 06:24:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1650954260000|2022-04-26 06:24:20|1095.9|1094.9|1095.8|1095.2|1096|1095.2|1095.4|1094.4|2
1650954270000|2022-04-26 06:24:30|1095.9|1095.3|1095.9|1094.9|1095.9|1095.3|1095.8|1094.9|1
1650954280000|2022-04-26 06:24:40|1096.5|1095|1096|1094.5|1096.5|1095|1096|1094.5|0
1650954320000|2022-04-26 06:25:20|1095.6|1094.6|1095.5|1094|1095.6|1094.7|1095.1|1094|1
1650954330000|2022-04-26 06:25:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650954340000|2022-04-26 06:25:40|1095.6|1094.6|1095.4|1094.4|1096|1094.6|1095.4|1094.4|0
1650954360000|2022-04-26 06:26:00|1094.9|1094.3|1096|1094.5|1096|1094.5|1094.9|1094.3|2
1650954380000|2022-04-26 06:26:20|1095.6|1094.6|1095.5|1094.9|1095.6|1094.9|1095.5|1094.6|0
1650954390000|2022-04-26 06:26:30|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1650954400000|2022-04-26 06:26:40|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|2
1650954410000|2022-04-26 06:26:50|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1650954420000|2022-04-26 06:27:00|1095.7|1094.2|1095.6|1094.6|1095.7|1094.6|1095.6|1094.2|5
1650954440000|2022-04-26 06:27:20|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1650954460000|2022-04-26 06:27:40|1095.5|1094.7|1095.4|1094.4|1095.5|1094.7|1095.3|1094.4|1
1650954470000|2022-04-26 06:27:50|1095||1095||1095||1095||1
1650954480000|2022-04-26 06:28:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|1
1650954520000|2022-04-26 06:28:40|1095.6|1094.6|1095.3|1094.7|1096|1094.7|1095.3|1094.5|0
1650954530000|2022-04-26 06:28:50|||||||||1
1650954540000|2022-04-26 06:29:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.2|1094.6|1
1650954550000|2022-04-26 06:29:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1
1650954570000|2022-04-26 06:29:30|1095.8|1095.2|1096.5|1095|1096.5|1095.2|1095.8|1095|2
1650954580000|2022-04-26 06:29:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|18
1650954590000|2022-04-26 06:29:50|||||||||3
1650954600000|2022-04-26 06:30:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1650954610000|2022-04-26 06:30:10|1097.4|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|13
1650954620000|2022-04-26 06:30:20|1097.9|1096.9|1097.6|1096.6|1097.9|1096.9|1097.5|1096.6|0
1650954650000|2022-04-26 06:30:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1650954660000|2022-04-26 06:31:00|1097.4|1096.2|1097.4|1096.4|1097.7|1096.4|1097.4|1096.2|9
1650954670000|2022-04-26 06:31:10|1097.7|1096.2|1097.6|1096.6|1097.7|1096.7|1097.3|1096.2|0
1650954690000|2022-04-26 06:31:30|1097.3|1096.7|1097.1|1096.1|1097.4|1096.7|1097.1|1096.1|0
1650954700000|2022-04-26 06:31:40|1097.5|1096|1097.6|1096.6|1097.6|1096.6|1097.5|1096|11
1650954710000|2022-04-26 06:31:50|1098.2|1096.7|1097.6|1096.6|1098.2|1096.9|1097.5|1096.6|1
1650954720000|2022-04-26 06:32:00|||||||||2
1650954770000|2022-04-26 06:32:50|1097.5|1096.9|1098.1|1097.1|1098.1|1097.4|1097.5|1096.9|28
1650954780000|2022-04-26 06:33:00|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1650954790000|2022-04-26 06:33:10|1097.9|1096.9|1097.8|1097.2|1097.9|1097.2|1097.3|1096.6|8
1650954800000|2022-04-26 06:33:20|1098.1|1097.1|1097.9|1096.9|1098.4|1097.4|1097.9|1096.7|5
1650954810000|2022-04-26 06:33:30|1097.8|1097.2|1097.9|1096.9|1098.1|1097.2|1097.8|1096.9|0
1650954820000|2022-04-26 06:33:40|1098|1097.3|1098|1097.4|1098|1097.4|1098|1097.3|9
1650954830000|2022-04-26 06:33:50|||||||||1
1650954850000|2022-04-26 06:34:10|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|3
1650954860000|2022-04-26 06:34:20|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1650954870000|2022-04-26 06:34:30|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|1
1650954880000|2022-04-26 06:34:40|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|2
1650954890000|2022-04-26 06:34:50|||||||||25
1650954900000|2022-04-26 06:35:00|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|2
1650954910000|2022-04-26 06:35:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|13
1650954920000|2022-04-26 06:35:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|5
1650954930000|2022-04-26 06:35:30|1098.1|1097.1|1097.8|1097.2|1098.1|1097.2|1097.8|1097.1|0
1650954940000|2022-04-26 06:35:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1650954980000|2022-04-26 06:36:20|1098|1097.4|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1650955000000|2022-04-26 06:36:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|31
1650955020000|2022-04-26 06:37:00|1097.8|1097.2|1097.5|1096|1098.1|1097.2|1097.5|1096|7
1650955040000|2022-04-26 06:37:20|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|24
1650955050000|2022-04-26 06:37:30|1096.5||1096.9||1096.9||1096.5||2
1650955060000|2022-04-26 06:37:40|1097|1095.5|1096.9|1095.9|1097|1095.9|1096.9|1095.5|0
1650955080000|2022-04-26 06:38:00|1096.1|1095.1|1096|1094.5|1096.2|1095.1|1096|1094.5|2
1650955100000|2022-04-26 06:38:20||1095.4||1095.4||1095.4||1095.4|1
1650955140000|2022-04-26 06:39:00|1096.1|1095.1|1096.1|1095.1|1096.4|1095.4|1096|1095.1|3
1650955190000|2022-04-26 06:39:50|||||||||1
1650955210000|2022-04-26 06:40:10|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1650955240000|2022-04-26 06:40:40|1095.8|1095.2|1095.9|1094.9|1095.9|1095.2|1095.8|1094.9|0
1650955270000|2022-04-26 06:41:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650955300000|2022-04-26 06:41:40|1095.8|1095.2|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|0
1650955310000|2022-04-26 06:41:50|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1
1650955320000|2022-04-26 06:42:00|1095.1|1094.1|1095.7|1094.2|1095.7|1094.2|1095.1|1094|3
1650955350000|2022-04-26 06:42:30|1095.4|1094.4|1095.5|1094|1095.6|1094.4|1095.4|1094|0
1650955370000|2022-04-26 06:42:50|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650955380000|2022-04-26 06:43:00|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1650955390000|2022-04-26 06:43:10|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.6|1092.6|7
1650955400000|2022-04-26 06:43:20|1093.5|1093.4|1094|1093.4|1094|1093.4|1093.5|1093.4|1
1650955410000|2022-04-26 06:43:30|||||||||2
1650955420000|2022-04-26 06:43:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|3
1650955430000|2022-04-26 06:43:50|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1650955440000|2022-04-26 06:44:00|1094.1|1093.1|1094.1|1093.1|1094.2|1093.4|1094|1093.1|1
1650955470000|2022-04-26 06:44:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1650955480000|2022-04-26 06:44:40|1093.9|1092.9|1093.7|1092.2|1093.9|1092.9|1093.7|1092.2|2
1650955490000|2022-04-26 06:44:50|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|5
1650955500000|2022-04-26 06:45:00|1093.5|1092.9|1093.9|1092.9|1093.9|1092.9|1093.5|1092.9|1
1650955510000|2022-04-26 06:45:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1650955520000|2022-04-26 06:45:20|1094.5|1093|1094.1|1093.1|1094.7|1093.6|1094.1|1093|4
1650955530000|2022-04-26 06:45:30|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.6|1092.6|0
1650955550000|2022-04-26 06:45:50|1094.2|1092.7|1093.9|1092.9|1094.2|1093|1093.9|1092.7|1
1650955560000|2022-04-26 06:46:00|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|6
1650955600000|2022-04-26 06:46:40|||||||||2
1650955620000|2022-04-26 06:47:00|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|6
1650955640000|2022-04-26 06:47:20|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1650955650000|2022-04-26 06:47:30|1094|1093.1|1093.9|1092.9|1094.1|1093.1|1093.6|1092.6|3
1650955660000|2022-04-26 06:47:40|1094|1092.5|1093.6|1092.6|1094|1092.6|1093.6|1092.5|0
1650955670000|2022-04-26 06:47:50|1093.2|1091.9|1092.9|1091.9|1093.2|1091.9|1092.9|1091.9|3
1650955680000|2022-04-26 06:48:00|1093.1|1092.1|1093|1092.4|1093.1|1092.4|1093|1092.1|0
1650955690000|2022-04-26 06:48:10|1093.4||1093.4||1093.4||1093||0
1650955700000|2022-04-26 06:48:20|1093||1093||1093||1093||0
1650955710000|2022-04-26 06:48:30|1093.4||1093.4||1093.4||1093.4||0
1650955720000|2022-04-26 06:48:40|1093||1093.4||1093.4||1093||0
1650955730000|2022-04-26 06:48:50|1093||1093||1093||1093||17
1650955740000|2022-04-26 06:49:00|1093.2|1091.7|1093.4|1092.4|1093.4|1092.6|1093.2|1091.7|1
1650955750000|2022-04-26 06:49:10|1093||1093||1093||1093||32
1650955760000|2022-04-26 06:49:20|1093.5|1092.9|1094.4|1093.4|1094.4|1093.4|1093.5|1092.6|12
1650955770000|2022-04-26 06:49:30|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|12
1650955800000|2022-04-26 06:50:00|||||||||1
1650955820000|2022-04-26 06:50:20|||||||||1
1650955840000|2022-04-26 06:50:40|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|7
1650955860000|2022-04-26 06:51:00|||||||||2
1650955920000|2022-04-26 06:52:00|1095.6|1094.6|1095.7|1094.2|1095.7|1094.7|1094.9|1094.2|7
1650955930000|2022-04-26 06:52:10|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650955940000|2022-04-26 06:52:20|1095.6|1094.6|1095.3|1094.7|1095.6|1094.7|1095.3|1094.6|1
1650955950000|2022-04-26 06:52:30|1095|1094.4|1095.4|1094.4|1095.4|1094.4|1095|1094.4|0
1650955960000|2022-04-26 06:52:40|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1650955990000|2022-04-26 06:53:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650956060000|2022-04-26 06:54:20|1096|1094.5|1095.8|1095.2|1096|1095.2|1095.8|1094.5|4
1650956080000|2022-04-26 06:54:40|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650956120000|2022-04-26 06:55:20|1095.6|1094.6|1095.6|1094.6|1096|1094.7|1095.6|1094.5|0
1650956130000|2022-04-26 06:55:30|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650956140000|2022-04-26 06:55:40|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|5
1650956150000|2022-04-26 06:55:50|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650956170000|2022-04-26 06:56:10|1095.6|1094.6|1096|1094.5|1096|1094.6|1095.6|1094.5|0
1650956180000|2022-04-26 06:56:20|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|0
1650956220000|2022-04-26 06:57:00|1095||1095||1095||1095||0
1650956240000|2022-04-26 06:57:20|1095.4||1095.4||1095.4||1095.4||0
1650956290000|2022-04-26 06:58:10|1095|1094.1|1095.2|1093.7|1095.2|1094.1|1095|1093.7|3
1650956300000|2022-04-26 06:58:20|1094.5|1093.9|1094.5|1093.9|1094.7|1093.9|1094.5|1093.6|0
1650956330000|2022-04-26 06:58:50|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1650956380000|2022-04-26 06:59:40|1094.8|1094.2|1094.8|1094.2|1094.9|1094.2|1094.8|1093.9|1
1650956390000|2022-04-26 06:59:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1650956400000|2022-04-26 07:00:00|1094.5|1093.6|1094.7|1093.2|1094.9|1093.6|1094.5|1093.2|0
1650956420000|2022-04-26 07:00:20|1094.6|1093.6|1094.5|1093.9|1094.6|1093.9|1094.5|1093.6|0
1650956460000|2022-04-26 07:01:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|3
1650956490000|2022-04-26 07:01:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1650956500000|2022-04-26 07:01:40|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1
1650956520000|2022-04-26 07:02:00|1093.4|1092.4|1093.5|1092|1093.5|1092.4|1093.2|1091.7|4
1650956570000|2022-04-26 07:02:50|1093.4|1092.4|1093.4|1091.9|1093.4|1092.4|1093.4|1091.9|1
1650956580000|2022-04-26 07:03:00|1093.2|1091.7|1092.4|1091.4|1093.2|1091.7|1092.4|1090.9|5
1650956590000|2022-04-26 07:03:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650956600000|2022-04-26 07:03:20|1092.1|1091.1|1092.2|1090.7|1092.2|1091.1|1092.1|1090.7|0
1650956620000|2022-04-26 07:03:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1650956630000|2022-04-26 07:03:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1650956640000|2022-04-26 07:04:00|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1650956650000|2022-04-26 07:04:10|1092.2|1090.7|1091.5|1090.9|1092.2|1090.9|1091.5|1090.7|0
1650956660000|2022-04-26 07:04:20|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|2
1650956670000|2022-04-26 07:04:30|1092.5|1091.9|1092.9|1091.9|1092.9|1091.9|1092.5|1091.7|0
1650956700000|2022-04-26 07:05:00|1092.8|1092.2|1092.6|1091.6|1092.8|1092.2|1092.6|1091.6|1
1650956720000|2022-04-26 07:05:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1650956730000|2022-04-26 07:05:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650956740000|2022-04-26 07:05:40|1092.1|1091.1|1092.4|1091.4|1092.4|1091.4|1092.1|1091.1|1
1650956760000|2022-04-26 07:06:00|1092.1|1091.1|1091.9|1090.9|1092.1|1091.1|1091.9|1090.9|0
1650956770000|2022-04-26 07:06:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|4
1650956840000|2022-04-26 07:07:20|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1650956870000|2022-04-26 07:07:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1650956880000|2022-04-26 07:08:00|1091.6|1090.6|1091.9|1090.9|1091.9|1090.9|1091.5|1090.6|1
1650956910000|2022-04-26 07:08:30|1091.5||1091.5||1091.5||1091.5||0
1650956940000|2022-04-26 07:09:00|1091.6|1090.6|1091.5|1090.9|1091.6|1090.9|1091.5|1090.6|1
1650956950000|2022-04-26 07:09:10|1090.9|1090.3|1090.9|1089.9|1090.9|1090.3|1090.9|1089.9|3
1650956970000|2022-04-26 07:09:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1650956980000|2022-04-26 07:09:40|1091.1|1090.1|1091.6|1090.6|1091.6|1090.6|1091.1|1090.1|9
1650957000000|2022-04-26 07:10:00|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1650957010000|2022-04-26 07:10:10|1091.6|1090.6|1091.5|1090|1091.7|1090.6|1091.5|1090|2
1650957020000|2022-04-26 07:10:20|1091.4|1090.4|1091.6|1090.6|1091.6|1090.6|1091.4|1090.4|3
1650957040000|2022-04-26 07:10:40|1091.5|1090.9|1092.4|1091.4|1092.4|1091.4|1091.5|1090.9|1
1650957060000|2022-04-26 07:11:00|1092.1|1091.1|1091.2|1090.6|1092.1|1091.1|1091.2|1090.4|7
1650957070000|2022-04-26 07:11:10|1091|1090.4|1091|1090.4|1091.1|1090.4|1091|1090.1|1
1650957090000|2022-04-26 07:11:30|1091.1|1090.1|1090.5|1089.9|1091.1|1090.1|1090.5|1089.9|0
1650957100000|2022-04-26 07:11:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1650957110000|2022-04-26 07:11:50|1091|1090.4|1091.7|1090.2|1091.7|1090.4|1091|1090.2|11
1650957150000|2022-04-26 07:12:30|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1650957180000|2022-04-26 07:13:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1650957210000|2022-04-26 07:13:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1
1650957220000|2022-04-26 07:13:40|1090.9|1090.3|1090.9|1089.9|1090.9|1090.3|1090.9|1089.9|1
1650957230000|2022-04-26 07:13:50|1090.5||1090.5||1090.5||1090.5||0
1650957300000|2022-04-26 07:15:00|1090.1|1089.1|1090|1089.4|1090.1|1089.4|1089.8|1089.1|4
1650957320000|2022-04-26 07:15:20|1090.4|1089.6|1090.6|1089.6|1090.6|1089.9|1090.2|1089.6|8
1650957340000|2022-04-26 07:15:40|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650957360000|2022-04-26 07:16:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1650957370000|2022-04-26 07:16:10|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1650957390000|2022-04-26 07:16:30|1090.1|1089.1|1089.9|1088.9|1090.1|1089.1|1089.9|1088.9|1
1650957400000|2022-04-26 07:16:40|1089.8|1089.2|1090.5|1089|1090.5|1089.2|1089.8|1089|1
1650957410000|2022-04-26 07:16:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1650957420000|2022-04-26 07:17:00|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1650957430000|2022-04-26 07:17:10|1089.5|1088.5|1090|1088.5|1090|1088.9|1089.5|1088.5|0
1650957450000|2022-04-26 07:17:30|1089.6|1088.6|1089.5|1088|1089.6|1088.6|1089.4|1088|0
1650957470000|2022-04-26 07:17:50|1088.5|1087.9|1088.4|1087.4|1088.7|1087.9|1088.4|1087.2|18
1650957480000|2022-04-26 07:18:00|1088|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|2
1650957490000|2022-04-26 07:18:10|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.4|0
1650957500000|2022-04-26 07:18:20|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1088|1087.4|0
1650957510000|2022-04-26 07:18:30|1088|1087.4|1089|1087.5|1089|1087.6|1088|1087.4|1
1650957520000|2022-04-26 07:18:40|1088.9|1087.9|1089|1088.4|1089|1088.4|1088.9|1087.9|3
1650957550000|2022-04-26 07:19:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|3
1650957560000|2022-04-26 07:19:20|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|12
1650957600000|2022-04-26 07:20:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1650957650000|2022-04-26 07:20:50|1088.9|1088.3|1090.1|1089.1|1090.1|1089.2|1088.9|1088.3|3
1650957660000|2022-04-26 07:21:00|1089.8|1089.2|1089.9|1088.9|1090.1|1089.2|1089.5|1088.9|6
1650957680000|2022-04-26 07:21:20|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089.1|0
1650957700000|2022-04-26 07:21:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1650957730000|2022-04-26 07:22:10|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|4
1650957740000|2022-04-26 07:22:20|1089.3|1088.7|1089.3|1088.7|1089.4|1088.7|1089|1088.4|0
1650957760000|2022-04-26 07:22:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1650957770000|2022-04-26 07:22:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1650957780000|2022-04-26 07:23:00|||||||||1
1650957800000|2022-04-26 07:23:20|1089.9|1088.9|1089.5|1088.9|1089.9|1088.9|1089.5|1088.9|3
1650957810000|2022-04-26 07:23:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|2
1650957820000|2022-04-26 07:23:40|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1089|2
1650957830000|2022-04-26 07:23:50|1090.6|1089.1|1090.5|1089|1090.6|1089.1|1090.5|1089|0
1650957880000|2022-04-26 07:24:40|||||||||3
1650957920000|2022-04-26 07:25:20|1090.4|1089.4|1090.7|1089.2|1090.7|1089.4|1090.4|1089.1|0
1650957980000|2022-04-26 07:26:20|1090.4|1089.4|1089.9|1088.9|1090.4|1089.4|1089.3|1088.5|4
1650957990000|2022-04-26 07:26:30|1089.5|1088.5|1089.9|1088.9|1090|1088.9|1089.5|1088.5|1
1650958070000|2022-04-26 07:27:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1650958080000|2022-04-26 07:28:00|1089.9|1088.9|1090.5|1089|1090.5|1089.1|1089.9|1088.9|1
1650958110000|2022-04-26 07:28:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1650958130000|2022-04-26 07:28:50|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1650958150000|2022-04-26 07:29:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1650958170000|2022-04-26 07:29:30|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1650958180000|2022-04-26 07:29:40|1089.5|1088.6|1089.6|1088.6|1089.6|1088.6|1089.5|1088.6|0
1650958200000|2022-04-26 07:30:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1650958330000|2022-04-26 07:32:10|1089.9|1089.1|1090.1|1089.1|1090.1|1089.1|1089.9|1089.1|1
1650958340000|2022-04-26 07:32:20|1090.9|1089.9|1090.9|1089.9|1091.1|1090.1|1090.9|1089.9|10
1650958360000|2022-04-26 07:32:40|1091.1|1090.1|1091.5|1090|1091.5|1090.1|1091.1|1090|0
1650958370000|2022-04-26 07:32:50|1091.4|1090.4|1091.6|1090.6|1091.7|1090.6|1091.4|1090.2|0
1650958380000|2022-04-26 07:33:00|1092|1090.5|1093.2|1091.7|1093.2|1091.7|1091.6|1090.5|5
1650958390000|2022-04-26 07:33:10|1093.4|1091.9|1092.8|1092.2|1093.5|1092.2|1092.8|1091.7|7
1650958400000|2022-04-26 07:33:20|1093.1|1092.1|1093.6|1092.6|1093.6|1092.6|1092.8|1092.1|2
1650958410000|2022-04-26 07:33:30|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1650958420000|2022-04-26 07:33:40|1093.6|1092.6|1093.8|1093.2|1094.1|1093.2|1093.5|1092.6|2
1650958430000|2022-04-26 07:33:50|1093.7|1093.1|1093.6|1092.6|1094|1093.1|1093.6|1092.5|1
1650958440000|2022-04-26 07:34:00|1094|1092.5|1093.6|1092.6|1094|1092.6|1093.6|1092.5|0
1650958450000|2022-04-26 07:34:10|1093.3|1092.7|1093.4|1092.4|1093.4|1092.7|1093.3|1092.4|0
1650958470000|2022-04-26 07:34:30|1092.9|1091.9|1093.5|1092|1093.5|1092.6|1092.9|1091.7|2
1650958480000|2022-04-26 07:34:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1650958570000|2022-04-26 07:36:10|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1650958610000|2022-04-26 07:36:50|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.8|1092.1|3
1650958670000|2022-04-26 07:37:50|||||||||1
1650958710000|2022-04-26 07:38:30|1092.7|1092.1|1092.5|1091.9|1092.9|1092.1|1092.5|1091.9|1
1650958720000|2022-04-26 07:38:40|1092.4|1091.8|1092.5|1091.9|1092.5|1091.9|1092.4|1091.8|1
1650958770000|2022-04-26 07:39:30|1093.9|1092.9|1094|1092.5|1094|1092.9|1093.9|1092.5|1
1650958790000|2022-04-26 07:39:50|1093.6|1092.6|1094|1092.5|1094|1092.6|1093.6|1092.4|0
1650958800000|2022-04-26 07:40:00|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|2
1650958820000|2022-04-26 07:40:20|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1650958840000|2022-04-26 07:40:40|1093.9|1092.9|1094.1|1093.1|1094.1|1093.1|1093.9|1092.9|1
1650958850000|2022-04-26 07:40:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1650958890000|2022-04-26 07:41:30|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|2
1650958900000|2022-04-26 07:41:40|1093.4|1092.4|1093.1|1092.1|1093.4|1092.4|1093.1|1092.1|1
1650958910000|2022-04-26 07:41:50|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1650958920000|2022-04-26 07:42:00|1092.9|1092.3|1092.6|1091.6|1092.9|1092.3|1092.6|1091.6|1
1650958940000|2022-04-26 07:42:20|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|2
1650958960000|2022-04-26 07:42:40|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650958980000|2022-04-26 07:43:00|1092.5|1091|1093.7|1092.2|1093.7|1092.2|1092.5|1091|1
1650959040000|2022-04-26 07:44:00|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|2
1650959080000|2022-04-26 07:44:40|1092.9|1091.9|1092.4|1091.4|1092.9|1091.9|1092.4|1091.2|0
1650959090000|2022-04-26 07:44:50|1092|1091.1|1092.2|1090.7|1092.2|1091.1|1091.5|1090.7|3
1650959100000|2022-04-26 07:45:00|1091.9|1090.9|1092|1090.5|1092|1090.9|1091.9|1090.5|0
1650959120000|2022-04-26 07:45:20|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1650959130000|2022-04-26 07:45:30|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.4|1
1650959140000|2022-04-26 07:45:40|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|3
1650959210000|2022-04-26 07:46:50|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|3
1650959300000|2022-04-26 07:48:20|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|2
1650959330000|2022-04-26 07:48:50|1091.4|1090.4|1091.4|1090.4|1092|1090.5|1091.4|1090.4|1
1650959380000|2022-04-26 07:49:40|1090.9|1090.3|1091.4|1090.4|1091.4|1090.4|1090.9|1090.3|1
1650959390000|2022-04-26 07:49:50|1091||1091||1091||1091||1
1650959400000|2022-04-26 07:50:00|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|1
1650959420000|2022-04-26 07:50:20|1091.9|1090.9|1092.2|1090.7|1092.2|1090.9|1091.9|1090.7|5
1650959500000|2022-04-26 07:51:40|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1650959510000|2022-04-26 07:51:50|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1
1650959520000|2022-04-26 07:52:00|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1
1650959550000|2022-04-26 07:52:30|1093|1092.1|1092.8|1092.2|1093.1|1092.4|1092.8|1092.1|0
1650959560000|2022-04-26 07:52:40|1093|1092|1092.6|1091.6|1093|1092|1092.6|1091.5|0
1650959570000|2022-04-26 07:52:50|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1650959580000|2022-04-26 07:53:00|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1650959620000|2022-04-26 07:53:40|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|0
1650959630000|2022-04-26 07:53:50|1092.2|1090.7|1092|1091.4|1092.2|1091.4|1091.9|1090.7|0
1650959640000|2022-04-26 07:54:00|1092.4|1091.7|1092.3|1091.7|1092.4|1091.7|1092.3|1091.7|0
1650959650000|2022-04-26 07:54:10|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1650959660000|2022-04-26 07:54:20|1092.1|1091.1|1092.5|1091|1092.5|1091.1|1092.1|1091|1
1650959710000|2022-04-26 07:55:10|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650959720000|2022-04-26 07:55:20|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|0
1650959730000|2022-04-26 07:55:30|1092||1092||1092||1092||1
1650959740000|2022-04-26 07:55:40|||||||||6
1650959750000|2022-04-26 07:55:50|1092.4|1090.7|1092.2|1090.7|1092.4|1090.7|1092.2|1090.7|0
1650959760000|2022-04-26 07:56:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1650959770000|2022-04-26 07:56:10|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1650959810000|2022-04-26 07:56:50|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1
1650959820000|2022-04-26 07:57:00|1091.6|1090.6|1091.4|1090.4|1091.7|1090.6|1091.4|1090.2|0
1650959830000|2022-04-26 07:57:10|1091.7|1090.2|1091.7|1090.2|1092|1090.6|1091.6|1090.2|3
1650959840000|2022-04-26 07:57:20|1091.6|1090.6|1092.2|1090.7|1092.2|1090.9|1091.6|1090.5|2
1650959870000|2022-04-26 07:57:50|1092.4|1091.8|1092.4|1091.4|1092.5|1091.9|1092.4|1091.4|13
1650959930000|2022-04-26 07:58:50|1092||1092||1092||1092||1
1650959980000|2022-04-26 07:59:40|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|23
1650959990000|2022-04-26 07:59:50|1091.9|1091.3|1092.3|1091.7|1092.3|1091.7|1091.9|1091.3|3
1650960010000|2022-04-26 08:00:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1650960040000|2022-04-26 08:00:40|1092.7|1091.2|1092.4|1091.4|1092.7|1091.7|1092|1091.2|19
1650960080000|2022-04-26 08:01:20|1091.8|1091.2|1091.4|1090.8|1091.8|1091.2|1091.4|1090.8|3
1650960090000|2022-04-26 08:01:30|1091.2|1090.6|1091.5|1090.9|1091.5|1090.9|1091.2|1090.6|5
1650960110000|2022-04-26 08:01:50|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|4
1650960120000|2022-04-26 08:02:00|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1
1650960140000|2022-04-26 08:02:20|1091.6|1090.6|1091|1090.4|1091.6|1090.6|1090.9|1090.3|28
1650960150000|2022-04-26 08:02:30|1090.9|1090.3|1091.4|1090.4|1091.4|1090.4|1090.9|1090.3|3
1650960240000|2022-04-26 08:04:00|1090.4|1089.8|1090.4|1089.4|1090.4|1089.8|1090.4|1089.4|15
1650960340000|2022-04-26 08:05:40|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1650960410000|2022-04-26 08:06:50|1090.3|1089.7|1090|1089.4|1090.6|1089.7|1090|1089.4|6
1650960430000|2022-04-26 08:07:10|1090.4|1089.6|1090.3|1089.7|1090.6|1089.7|1090.3|1089.6|2
1650960460000|2022-04-26 08:07:40|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1650960470000|2022-04-26 08:07:50|||||||||1
1650960500000|2022-04-26 08:08:20|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|51
1650960520000|2022-04-26 08:08:40|1089.7|1089.1|1089.2|1088.6|1089.9|1089.2|1089.2|1088.6|18
1650960530000|2022-04-26 08:08:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|11
1650960540000|2022-04-26 08:09:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650960560000|2022-04-26 08:09:20|1088.7|1088.1|1089|1088.4|1089|1088.4|1088.7|1088.1|0
1650960570000|2022-04-26 08:09:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1650960580000|2022-04-26 08:09:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|5
1650960590000|2022-04-26 08:09:50|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|5
1650960600000|2022-04-26 08:10:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1
1650960610000|2022-04-26 08:10:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1650960620000|2022-04-26 08:10:20|1089|1088.4|1089|1088.4|1089.1|1088.4|1089|1088.1|0
1650960630000|2022-04-26 08:10:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1650960640000|2022-04-26 08:10:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650960650000|2022-04-26 08:10:50|||||||||1
1650960690000|2022-04-26 08:11:30|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1650960700000|2022-04-26 08:11:40|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|6
1650960720000|2022-04-26 08:12:00|1089.5||1089.5||1089.5||1089.5||0
1650960730000|2022-04-26 08:12:10|1089.6|1088.6|1089.7|1088.2|1089.7|1088.6|1089.6|1088.2|0
1650960750000|2022-04-26 08:12:30|1089.4|1088.4|1089|1088.4|1089.4|1088.6|1089|1088.4|0
1650960760000|2022-04-26 08:12:40|1089.4||1089.4||1089.4||1089.4||0
1650960770000|2022-04-26 08:12:50|1089.3|1088.7|1089|1088.4|1089.6|1088.7|1089|1088.4|1
1650960780000|2022-04-26 08:13:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.7|1088.1|6
1650960790000|2022-04-26 08:13:10|1089.1|1088.1|1089|1088.4|1089.1|1088.4|1089|1088.1|1
1650960810000|2022-04-26 08:13:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1650960830000|2022-04-26 08:13:50|1089.4|1088.4|1089.3|1088.7|1089.4|1088.7|1089.3|1088.4|4
1650960870000|2022-04-26 08:14:30|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650960880000|2022-04-26 08:14:40|||||||||2
1650960900000|2022-04-26 08:15:00|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|3
1650960910000|2022-04-26 08:15:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|3
1650960930000|2022-04-26 08:15:30|||||||||2
1650960980000|2022-04-26 08:16:20|1089.4|1088.4|1089.2|1088.6|1089.4|1088.6|1089.2|1088.4|2
1650960990000|2022-04-26 08:16:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1
1650961000000|2022-04-26 08:16:40|||||||||2
1650961010000|2022-04-26 08:16:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1650961020000|2022-04-26 08:17:00|1088.4|1087.8|1088.9|1087.9|1089|1088.2|1088.4|1087.8|0
1650961050000|2022-04-26 08:17:30|1088.8|1088.2|1088.5|1087.9|1088.8|1088.2|1088.4|1087.8|13
1650961070000|2022-04-26 08:17:50|1088.7|1088.1|1089|1088.4|1089|1088.4|1088.7|1088.1|3
1650961090000|2022-04-26 08:18:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1650961100000|2022-04-26 08:18:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650961120000|2022-04-26 08:18:40|1089.2|1087.7|1088.6|1087.6|1089.2|1087.7|1088.2|1087.6|29
1650961140000|2022-04-26 08:19:00|1088.5|1087|1088.1|1087.1|1088.5|1087.1|1088.1|1087|0
1650961150000|2022-04-26 08:19:10|1088.2|1087.6|1088.5|1087.9|1088.5|1087.9|1088.2|1087.6|2
1650961200000|2022-04-26 08:20:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1650961240000|2022-04-26 08:20:40|1089|1088.4|1089.1|1088.1|1089.1|1088.4|1089|1088.1|4
1650961280000|2022-04-26 08:21:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|1
1650961310000|2022-04-26 08:21:50|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.9|1088.3|1
1650961320000|2022-04-26 08:22:00|||||||||2
1650961340000|2022-04-26 08:22:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|2
1650961370000|2022-04-26 08:22:50|||||||||3
1650961380000|2022-04-26 08:23:00|1089.3|1088.7|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|0
1650961420000|2022-04-26 08:23:40|1089.2|1088.6|1089.4|1088.4|1089.6|1088.6|1089.2|1088.4|2
1650961560000|2022-04-26 08:26:00|1089||1089.4||1089.4||1089||1
1650961600000|2022-04-26 08:26:40|1089.5|1088.8|1089.5|1088.9|1089.5|1088.9|1089.5|1088.8|0
1650961610000|2022-04-26 08:26:50|1089.4|1088.8|1089|1088.4|1089.5|1088.9|1089|1088.4|6
1650961620000|2022-04-26 08:27:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|3
1650961630000|2022-04-26 08:27:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|2
1650961640000|2022-04-26 08:27:20|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1650961700000|2022-04-26 08:28:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1650961730000|2022-04-26 08:28:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1650961780000|2022-04-26 08:29:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650961790000|2022-04-26 08:29:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1650961850000|2022-04-26 08:30:50|1089|1088.4|1090.1|1089.1|1090.2|1089.2|1089|1088.4|10
1650961860000|2022-04-26 08:31:00|1090.5|1089|1090.4|1089.4|1090.5|1089.4|1090.4|1089|15
1650961990000|2022-04-26 08:33:10|1090||1090||1090||1090||0
1650962010000|2022-04-26 08:33:30|1090.4||1090.4||1090.4||1090.4||1
1650962090000|2022-04-26 08:34:50|1091.2|1089.7|1090.8|1090.2|1091.2|1090.2|1090.8|1089.7|3
1650962100000|2022-04-26 08:35:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|2
1650962110000|2022-04-26 08:35:10||1090.9||1090.9||1090.9||1090.9|0
1650962140000|2022-04-26 08:35:40|1091.3|1090.7|1091.1|1090.1|1091.4|1090.7|1091|1090.1|4
1650962180000|2022-04-26 08:36:20|1091.5|1090|1091.3|1090.7|1091.5|1090.7|1091|1090|4
1650962190000|2022-04-26 08:36:30|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1650962220000|2022-04-26 08:37:00|||||||||1
1650962230000|2022-04-26 08:37:10|1091|1090.1|1091.1|1090.1|1091.1|1090.1|1091|1090.1|0
1650962270000|2022-04-26 08:37:50|||||||||6
1650962280000|2022-04-26 08:38:00|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|0
1650962290000|2022-04-26 08:38:10|1091.2|1090.6|1091.1|1090.1|1091.2|1090.6|1090.9|1089.9|1
1650962300000|2022-04-26 08:38:20|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|25
1650962310000|2022-04-26 08:38:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1650962360000|2022-04-26 08:39:20|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1650962370000|2022-04-26 08:39:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1
1650962410000|2022-04-26 08:40:10|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1650962420000|2022-04-26 08:40:20|1090.3|1089.7|1090|1089.4|1090.4|1089.7|1090|1089.4|2
1650962440000|2022-04-26 08:40:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1650962450000|2022-04-26 08:40:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1650962480000|2022-04-26 08:41:20|1090.4|1089.4|1090.6|1089.6|1090.6|1089.6|1090.4|1089.4|1
1650962490000|2022-04-26 08:41:30|1090.5|1089.9|1090.8|1090.2|1090.8|1090.2|1090.5|1089.9|1
1650962500000|2022-04-26 08:41:40|1091.1|1090.1|1091.7|1090.2|1091.7|1090.2|1091.1|1090.1|9
1650962510000|2022-04-26 08:41:50|1091.6|1090.6|1091.9|1090.9|1092|1090.9|1091.6|1090.5|0
1650962520000|2022-04-26 08:42:00|1092.1|1091.1|1091.5|1090.9|1092.1|1091.3|1091.5|1090.9|2
1650962530000|2022-04-26 08:42:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1650962560000|2022-04-26 08:42:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1650962580000|2022-04-26 08:43:00|1091.4|1090.8|1091.7|1091.1|1091.7|1091.1|1091.4|1090.8|1
1650962590000|2022-04-26 08:43:10|1092.1|1091.4|1092.4|1091.4|1092.4|1091.4|1092.1|1091.4|4
1650962600000|2022-04-26 08:43:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|3
1650962620000|2022-04-26 08:43:40|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1650962630000|2022-04-26 08:43:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.1|1
1650962640000|2022-04-26 08:44:00|1092.7|1092.1|1092.6|1091.6|1092.7|1092.1|1092.6|1091.6|1
1650962680000|2022-04-26 08:44:40|1093.7|1092.2|1093.5|1092|1093.7|1092.2|1093|1091.5|10
1650962690000|2022-04-26 08:44:50|1093.4|1092.4|1093.6|1092.6|1093.6|1092.6|1093.4|1092.4|2
1650962700000|2022-04-26 08:45:00|1093.9|1092.9|1093.9|1092.9|1093.9|1093.2|1093.3|1092.4|6
1650962720000|2022-04-26 08:45:20|1094|1093.3|1093.8|1093.2|1094|1093.3|1093.8|1092.5|5
1650962730000|2022-04-26 08:45:30|1093.7|1093.1|1092.9|1091.9|1093.7|1093.1|1092.9|1091.9|5
1650962750000|2022-04-26 08:45:50|1093.4|1092.4|1093.7|1092.2|1093.9|1093.3|1092.9|1092.2|4
1650962760000|2022-04-26 08:46:00|1094.1|1093.1|1094.7|1093.2|1094.7|1093.4|1094|1093.1|7
1650962770000|2022-04-26 08:46:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1650962780000|2022-04-26 08:46:20|1094.5|1093.9|1095.1|1094.1|1095.1|1094.1|1094.5|1093.9|1
1650962790000|2022-04-26 08:46:30|1095.2|1094.6|1095.1|1094.1|1095.2|1094.6|1094.8|1093.9|7
1650962800000|2022-04-26 08:46:40|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.6|7
1650962810000|2022-04-26 08:46:50|1095.7|1095.1|1095.6|1094.1|1095.8|1095.2|1095.6|1094.1|5
1650962830000|2022-04-26 08:47:10||1094.6||1094.6||1094.6||1094.6|0
1650962840000|2022-04-26 08:47:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1650962850000|2022-04-26 08:47:30|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1650962880000|2022-04-26 08:48:00|1095.1|1093.7|1096|1094.5|1096|1094.6|1095.1|1093.7|5
1650962890000|2022-04-26 08:48:10|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1650962900000|2022-04-26 08:48:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1650962910000|2022-04-26 08:48:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1650962930000|2022-04-26 08:48:50|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|1
1650962940000|2022-04-26 08:49:00|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|1
1650962950000|2022-04-26 08:49:10|1095.4|1094.4|1095.3|1094.7|1095.6|1094.7|1095.1|1094|0
1650962960000|2022-04-26 08:49:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650962990000|2022-04-26 08:49:50|1095.3|1094.7|1095.5|1094|1095.5|1094.7|1095.1|1094|2
1650963000000|2022-04-26 08:50:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|2
1650963010000|2022-04-26 08:50:10|1095|1094.2|1094.8|1094.2|1095|1094.2|1094.8|1094.2|0
1650963030000|2022-04-26 08:50:30|1095.4|1094.4|1095.5|1094|1095.5|1094.8|1095.1|1094|1
1650963050000|2022-04-26 08:50:50|1095.1|1094.1|1095.4|1094.4|1095.4|1094.4|1095|1094.1|0
1650963060000|2022-04-26 08:51:00|1095||1095.4||1095.4||1095||0
1650963070000|2022-04-26 08:51:10|1095||1095.4||1095.4||1095||0
1650963080000|2022-04-26 08:51:20|1095.3|1094.7|1095.9|1094.9|1096.2|1095.3|1095.3|1094.7|20
1650963090000|2022-04-26 08:51:30|1096.2|1094.7|1095.9|1094.9|1096.2|1094.9|1095.9|1094.5|2
1650963100000|2022-04-26 08:51:40|1096.1|1095.1|1096.2|1094.7|1096.2|1095.1|1096.1|1094.7|2
1650963110000|2022-04-26 08:51:50|1096.1|1095.1|1095.8|1095.2|1096.1|1095.4|1095.8|1095.1|1
1650963120000|2022-04-26 08:52:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1
1650963130000|2022-04-26 08:52:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1650963140000|2022-04-26 08:52:20|1095.5|1094.9|1095.4|1094.4|1095.5|1094.9|1095.4|1094.4|2
1650963150000|2022-04-26 08:52:30|1095|1094.8|1094.5|1093.9|1095.4|1094.8|1094.5|1093.9|5
1650963170000|2022-04-26 08:52:50|1094.9||1094.9||1094.9||1094.9||0
1650963180000|2022-04-26 08:53:00|1095.2|1093.7|1095.1|1094.1|1095.2|1094.6|1095.1|1093.7|2
1650963190000|2022-04-26 08:53:10|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|0
1650963200000|2022-04-26 08:53:20|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1650963220000|2022-04-26 08:53:40|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650963230000|2022-04-26 08:53:50||1094.8||1094.4||1094.8||1094.4|1
1650963260000|2022-04-26 08:54:20|1095|1094.6|1094.9|1093.9|1095.2|1094.6|1094.9|1093.9|1
1650963290000|2022-04-26 08:54:50|1095|1094.4|1095.2|1093.7|1095.2|1094.6|1095|1093.7|2
1650963300000|2022-04-26 08:55:00|1094.5|1093.9|1094.4|1093.4|1094.6|1093.9|1094.3|1093.4|1
1650963310000|2022-04-26 08:55:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1650963320000|2022-04-26 08:55:20|1094.7|1094.1|1094.4|1093.4|1094.7|1094.1|1094.4|1093.4|1
1650963340000|2022-04-26 08:55:40|1095.4|1094.4|1095.1|1094.1|1095.4|1094.4|1095|1094.1|3
1650963350000|2022-04-26 08:55:50|1095.2|1094.6|1094.8|1094.2|1095.4|1094.6|1094.8|1094.1|1
1650963360000|2022-04-26 08:56:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|4
1650963370000|2022-04-26 08:56:10|1094.5|1093.9|1094.5|1093.9|1094.9|1093.9|1094.5|1093.7|0
1650963380000|2022-04-26 08:56:20|1094.7|1094.1|1095.2|1093.7|1095.2|1094.1|1094.4|1093.2|7
1650963390000|2022-04-26 08:56:30|1095.5|1094|1095.4|1094.4|1095.5|1094.4|1095.4|1094|5
1650963400000|2022-04-26 08:56:40|||||||||4
1650963410000|2022-04-26 08:56:50|1095.6|1094.8|1094.7|1094.1|1095.6|1094.8|1094.7|1094.1|4
1650963420000|2022-04-26 08:57:00|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1650963430000|2022-04-26 08:57:10|1094.9|1094.1|1095.1|1094.1|1095.1|1094.1|1094.9|1094.1|0
1650963440000|2022-04-26 08:57:20|1095.2|1094.6|1094.8|1094.2|1095.4|1094.6|1094.8|1094.1|1
1650963450000|2022-04-26 08:57:30|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.5|1093.9|2
1650963470000|2022-04-26 08:57:50||1094.3||1094.3||1094.3||1094.3|0
1650963480000|2022-04-26 08:58:00|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1650963500000|2022-04-26 08:58:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|2
1650963520000|2022-04-26 08:58:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|5
1650963530000|2022-04-26 08:58:50|1094.4|1093.4|1094.8|1094.2|1094.9|1094.2|1094.4|1093.2|0
1650963550000|2022-04-26 08:59:10|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|2
1650963560000|2022-04-26 08:59:20|1095|1093.5|1094.9|1093.9|1095|1093.9|1094.9|1093.5|1
1650963570000|2022-04-26 08:59:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|3
1650963580000|2022-04-26 08:59:40|1094.9|1093.4|1094.6|1093.6|1094.9|1093.6|1094.6|1093.2|2
1650963590000|2022-04-26 08:59:50|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|3
1650963600000|2022-04-26 09:00:00|1094.7|1093.2|1094.6|1093.1|1094.7|1093.6|1094.6|1093.1|2
1650963610000|2022-04-26 09:00:10|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|2
1650963620000|2022-04-26 09:00:20|1094.6|1093.6|1094.6|1093.6|1094.7|1093.6|1094.6|1093.2|1
1650963630000|2022-04-26 09:00:30|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|0
1650963650000|2022-04-26 09:00:50|1094.7|1094.1|1094.1|1093.1|1094.7|1094.1|1094|1093|2
1650963660000|2022-04-26 09:01:00|1094.2|1092.7|1094.2|1092.7|1094.2|1093.1|1094.1|1092.7|1
1650963670000|2022-04-26 09:01:10|1094.1|1092.6|1093.4|1092.4|1094.1|1092.6|1093.4|1092.4|0
1650963680000|2022-04-26 09:01:20|1093.6|1092.6|1093.4|1092.4|1093.6|1092.7|1093.3|1092.4|0
1650963690000|2022-04-26 09:01:30|1093||1093||1093||1093||0
1650963700000|2022-04-26 09:01:40|1093.4|1092.9|1093.9|1092.9|1094|1092.9|1093.4|1092.5|1
1650963740000|2022-04-26 09:02:20|1094|1092.5|1093.8|1093.2|1094|1093.2|1093.8|1092.5|1
1650963750000|2022-04-26 09:02:30|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|3
1650963760000|2022-04-26 09:02:40|1093.8|1093.2|1094|1092.5|1094|1093.2|1093.8|1092.5|0
1650963770000|2022-04-26 09:02:50|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1650963790000|2022-04-26 09:03:10|1093.8|1093.2|1093.9|1092.9|1093.9|1093.2|1093.8|1092.9|0
1650963820000|2022-04-26 09:03:40|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1650963830000|2022-04-26 09:03:50|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|5
1650963840000|2022-04-26 09:04:00|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1094|1093.1|6
1650963870000|2022-04-26 09:04:30|1093.8|1093.2|1093.9|1092.9|1093.9|1093.2|1093.8|1092.9|2
1650963900000|2022-04-26 09:05:00|1093.5||1093.5||1093.5||1093.5||0
1650963930000|2022-04-26 09:05:30|1093.8|1093.2|1093|1092.4|1093.9|1093.2|1093|1092.4|4
1650963960000|2022-04-26 09:06:00|1093.2|1092.6|1093.6|1092.6|1093.9|1092.9|1093.2|1092.6|1
1650963970000|2022-04-26 09:06:10|1093.7|1093.1|1094.1|1093.1|1094.1|1093.2|1093.7|1093.1|1
1650963990000|2022-04-26 09:06:30|1093.4|1092.8|1093.9|1092.9|1093.9|1092.9|1093.3|1092.7|8
1650964000000|2022-04-26 09:06:40|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1650964020000|2022-04-26 09:07:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1650964030000|2022-04-26 09:07:10|1093|1091.9|1093.1|1092.1|1093.2|1092.1|1092.5|1091.7|1
1650964040000|2022-04-26 09:07:20|1093|1092.4|1092.9|1091.9|1093.2|1092.4|1092.5|1091.7|0
1650964060000|2022-04-26 09:07:40|1092.5|1092.1|1093.2|1091.7|1093.2|1092.1|1092.5|1091.6|2
1650964110000|2022-04-26 09:08:30|1093.1|1092.1|1093|1092.4|1093.1|1092.4|1093|1092.1|0
1650964120000|2022-04-26 09:08:40|1093.2|1092.6|1093.1|1092.1|1093.2|1092.6|1093.1|1092.1|1
1650964130000|2022-04-26 09:08:50|1094|1092.5|1093.4|1092.4|1094|1092.9|1093.3|1092.4|5
1650964140000|2022-04-26 09:09:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650964150000|2022-04-26 09:09:10|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|0
1650964160000|2022-04-26 09:09:20|1093.3|1092.7|1094|1092.5|1094|1092.7|1093.3|1092.5|1
1650964170000|2022-04-26 09:09:30|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|0
1650964200000|2022-04-26 09:10:00|1094|1093.4|1094.1|1092.6|1094.2|1093.6|1094|1092.6|5
1650964210000|2022-04-26 09:10:10|1094.2|1092.7|1094.1|1093.1|1094.2|1093.1|1094.1|1092.7|0
1650964230000|2022-04-26 09:10:30|1094.2|1092.7|1094.1|1093.1|1094.2|1093.1|1094.1|1092.7|0
1650964250000|2022-04-26 09:10:50|1094.2|1092.7|1093.9|1092.9|1094.2|1092.9|1093.9|1092.7|2
1650964270000|2022-04-26 09:11:10|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1650964280000|2022-04-26 09:11:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1650964340000|2022-04-26 09:12:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|2
1650964350000|2022-04-26 09:12:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1650964370000|2022-04-26 09:12:50|1093.7|1093.1|1093.8|1093.2|1093.9|1093.3|1093.7|1093.1|1
1650964380000|2022-04-26 09:13:00|||||||||1
1650964390000|2022-04-26 09:13:10|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1094|1093.1|0
1650964410000|2022-04-26 09:13:30|||||||||1
1650964430000|2022-04-26 09:13:50|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|4
1650964450000|2022-04-26 09:14:10|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1093.9|1093.3|4
1650964460000|2022-04-26 09:14:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1650964470000|2022-04-26 09:14:30|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|1
1650964480000|2022-04-26 09:14:40|1093.3|1092.7|1093.4|1092.4|1093.4|1092.7|1093.3|1092.4|3
1650964490000|2022-04-26 09:14:50|1093|1092.8|1093|1092.4|1093|1092.8|1093|1092.4|1
1650964500000|2022-04-26 09:15:00|1093.4|1092.1|1093.4|1092.4|1093.5|1092.4|1093|1092|4
1650964510000|2022-04-26 09:15:10|1093.5|1092|1093.5|1092|1093.5|1092.1|1093.1|1091.9|1
1650964520000|2022-04-26 09:15:20|1093.4|1092.8|1093.4|1092.4|1093.5|1092.8|1093.1|1092|3
1650964530000|2022-04-26 09:15:30|1093.6|1092.6|1092.6|1091.6|1093.6|1092.7|1092.6|1091.6|3
1650964540000|2022-04-26 09:15:40|1092.7|1091.2|1092.4|1091.4|1092.7|1091.5|1092.4|1091.2|0
1650964550000|2022-04-26 09:15:50|1092.1|1091.8|1092.1|1091.1|1092.1|1091.8|1092.1|1091.1|2
1650964560000|2022-04-26 09:16:00|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1
1650964580000|2022-04-26 09:16:20|||||||||1
1650964590000|2022-04-26 09:16:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|2
1650964630000|2022-04-26 09:17:10|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1
1650964640000|2022-04-26 09:17:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1
1650964690000|2022-04-26 09:18:10|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1
1650964710000|2022-04-26 09:18:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1650964730000|2022-04-26 09:18:50|1092.9|1092.1|1093.1|1092.1|1093.1|1092.2|1092.8|1092.1|0
1650964780000|2022-04-26 09:19:40|1093.5|1092|1093.1|1092.1|1093.5|1092.1|1093.1|1092|0
1650964810000|2022-04-26 09:20:10|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|3
1650964860000|2022-04-26 09:21:00|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1
1650964870000|2022-04-26 09:21:10|||||||||1
1650964880000|2022-04-26 09:21:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1650964890000|2022-04-26 09:21:30|1092.9|1091.7|1092.6|1091.6|1092.9|1091.7|1092.5|1091.6|2
1650964900000|2022-04-26 09:21:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1650964920000|2022-04-26 09:22:00|1092.5|1091.9|1092.9|1091.9|1092.9|1091.9|1092.5|1091.9|0
1650964930000|2022-04-26 09:22:10|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650964940000|2022-04-26 09:22:20|1092.3|1091.7|1091.9|1090.9|1092.3|1091.7|1091.9|1090.9|1
1650964960000|2022-04-26 09:22:40|||||||||12
1650964980000|2022-04-26 09:23:00|1092.2|1090.7|1092.5|1091|1092.5|1091.1|1092.1|1090.7|0
1650964990000|2022-04-26 09:23:10|1092.4|1091.4|1092.6|1091.6|1093|1091.6|1092.4|1091.4|1
1650965010000|2022-04-26 09:23:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1650965030000|2022-04-26 09:23:50|||||||||1
1650965040000|2022-04-26 09:24:00|1092.9|1091.4|1092.7|1091.2|1092.9|1091.4|1092.7|1091.2|1
1650965070000|2022-04-26 09:24:30|1092.9|1091.4|1092.9|1091.9|1093|1091.9|1092.9|1091.4|0
1650965100000|2022-04-26 09:25:00|1092.8|1092.2|1092.7|1092.1|1092.8|1092.2|1092.7|1092.1|0
1650965130000|2022-04-26 09:25:30|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1
1650965140000|2022-04-26 09:25:40|1092.4|1091.8|1092.9|1091.9|1092.9|1091.9|1092.4|1091.6|2
1650965160000|2022-04-26 09:26:00|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1650965170000|2022-04-26 09:26:10||1092.6||1091.7||1092.6||1091.7|1
1650965200000|2022-04-26 09:26:40|1094.1|1093.1|1094.2|1092.7|1094.2|1093.1|1094.1|1092.7|9
1650965210000|2022-04-26 09:26:50|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1650965220000|2022-04-26 09:27:00|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1650965230000|2022-04-26 09:27:10|1093.6|1092.6|1093.3|1092.7|1093.6|1092.7|1093.3|1092.6|0
1650965240000|2022-04-26 09:27:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650965250000|2022-04-26 09:27:30|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1650965330000|2022-04-26 09:28:50|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1650965350000|2022-04-26 09:29:10|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1650965390000|2022-04-26 09:29:50|1093.5|1092.9|1094.6|1093.6|1094.9|1093.9|1093.5|1092.9|4
1650965400000|2022-04-26 09:30:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1650965410000|2022-04-26 09:30:10|1094.6|1093.6|1093.8|1093.2|1094.6|1093.7|1093.7|1093.1|2
1650965420000|2022-04-26 09:30:20|1094.1|1093.1|1094.1|1093.1|1094.5|1093.2|1094.1|1093|2
1650965430000|2022-04-26 09:30:30|1094.5|1093|1094.7|1093.2|1094.7|1093.2|1094.1|1093|0
1650965440000|2022-04-26 09:30:40|1095|1093.5|1094.6|1093.6|1095|1093.6|1094.6|1093.5|0
1650965450000|2022-04-26 09:30:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1650965460000|2022-04-26 09:31:00|||||||||1
1650965470000|2022-04-26 09:31:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1650965480000|2022-04-26 09:31:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1650965510000|2022-04-26 09:31:50|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1650965520000|2022-04-26 09:32:00|1094.2|1093.6|1094.6|1093.6|1094.6|1093.7|1094.2|1093.6|1
1650965570000|2022-04-26 09:32:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|2
1650965580000|2022-04-26 09:33:00|1094.9|1094.3|1095.1|1094.1|1095.1|1094.3|1094.9|1094.1|1
1650965590000|2022-04-26 09:33:10|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1650965630000|2022-04-26 09:33:50|1095|1094.4|1095.3|1094.7|1095.4|1094.7|1095|1094.4|0
1650965650000|2022-04-26 09:34:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1650965660000|2022-04-26 09:34:20|1095.9|1094.9|1095.5|1094.9|1096.5|1095.7|1095.5|1094.9|9
1650965680000|2022-04-26 09:34:40|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|1
1650965720000|2022-04-26 09:35:20|1095||1095||1095||1095||1
1650965730000|2022-04-26 09:35:30|1094.9|1094.3|1094.7|1094.1|1094.9|1094.3|1094.7|1094.1|2
1650965750000|2022-04-26 09:35:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1
1650965760000|2022-04-26 09:36:00|1094.9||1094.9||1094.9||1094.9||1
1650965790000|2022-04-26 09:36:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|2
1650965810000|2022-04-26 09:36:50|1094.7||1095.1||1095.1||1094.7||1
1650965820000|2022-04-26 09:37:00|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1650965830000|2022-04-26 09:37:10|1094.8|1094.2|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|0
1650965840000|2022-04-26 09:37:20|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1095|1094.1|3
1650965850000|2022-04-26 09:37:30|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1650965860000|2022-04-26 09:37:40|||||||||1
1650965930000|2022-04-26 09:38:50|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1650965990000|2022-04-26 09:39:50|||||||||1
1650966020000|2022-04-26 09:40:20|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.3|1094.4|1
1650966040000|2022-04-26 09:40:40|1095.4|1094.8|1095.9|1094.9|1095.9|1094.9|1095.4|1094.8|2
1650966050000|2022-04-26 09:40:50|1095.5|1095.2|1095.8|1095.2|1095.9|1095.2|1095.5|1095.2|0
1650966070000|2022-04-26 09:41:10|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|0
1650966080000|2022-04-26 09:41:20|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|2
1650966090000|2022-04-26 09:41:30|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1650966100000|2022-04-26 09:41:40|1096.2|1095.6|1096.1|1095.1|1096.2|1095.6|1095.8|1095.1|1
1650966110000|2022-04-26 09:41:50|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|0
1650966120000|2022-04-26 09:42:00|1095.8|1095.2|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|0
1650966140000|2022-04-26 09:42:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650966150000|2022-04-26 09:42:30|1095.8|1095.2|1095.6|1094.6|1095.8|1095.2|1095.6|1094.6|3
1650966170000|2022-04-26 09:42:50|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650966290000|2022-04-26 09:44:50|1095.4|1094.4|1095.4|1094.4|1095.7|1094.4|1095.4|1094.2|5
1650966310000|2022-04-26 09:45:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1650966320000|2022-04-26 09:45:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650966350000|2022-04-26 09:45:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1650966360000|2022-04-26 09:46:00|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650966370000|2022-04-26 09:46:10|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1650966380000|2022-04-26 09:46:20|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1650966390000|2022-04-26 09:46:30|1095.5|1094|1095.3|1094.7|1095.5|1094.7|1095.3|1094|5
1650966460000|2022-04-26 09:47:40|1095.1|1094.1|1095.2|1093.7|1095.2|1094.1|1094.9|1093.7|4
1650966470000|2022-04-26 09:47:50|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650966520000|2022-04-26 09:48:40|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1650966550000|2022-04-26 09:49:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|14
1650966570000|2022-04-26 09:49:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1650966580000|2022-04-26 09:49:40|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1650966590000|2022-04-26 09:49:50|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1650966600000|2022-04-26 09:50:00|1095.9|1094.9|1095.6|1094.6|1095.9|1094.9|1095.5|1094.6|4
1650966610000|2022-04-26 09:50:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1650966620000|2022-04-26 09:50:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650966640000|2022-04-26 09:50:40|1095.3|1094.7|1095.4|1094.4|1095.6|1094.7|1095.3|1094.4|2
1650966650000|2022-04-26 09:50:50|1095.5|1094|1095.4|1094.4|1095.5|1094.4|1095.4|1094|0
1650966670000|2022-04-26 09:51:10|1095|1094.2|1094.8|1094.2|1095|1094.2|1094.8|1094.2|2
1650966680000|2022-04-26 09:51:20|1095|1094.4|1094.2|1093.6|1095|1094.4|1094.2|1093.6|2
1650966690000|2022-04-26 09:51:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1650966700000|2022-04-26 09:51:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1650966830000|2022-04-26 09:53:50|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1650966860000|2022-04-26 09:54:20|1094.4|1093.4|1094.5|1093|1094.5|1093.4|1094.4|1093|2
1650966870000|2022-04-26 09:54:30|1093.9|1092.9|1093.5|1092.9|1093.9|1092.9|1093.4|1092.8|1
1650966880000|2022-04-26 09:54:40|1093.2|1091.7|1093|1092.4|1093.5|1092.4|1093|1091.7|9
1650966890000|2022-04-26 09:54:50|1093.2|1092.6|1093.2|1091.7|1093.2|1092.6|1093.2|1091.7|1
1650966920000|2022-04-26 09:55:20|1093.1|1092.1|1094.4|1093.4|1094.4|1093.4|1093.1|1092.1|7
1650966930000|2022-04-26 09:55:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|2
1650966940000|2022-04-26 09:55:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|4
1650966950000|2022-04-26 09:55:50|||||||||1
1650966970000|2022-04-26 09:56:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650966980000|2022-04-26 09:56:20|1095|1094.4|1095.5|1094|1095.5|1094.7|1095|1094|1
1650966990000|2022-04-26 09:56:30|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.3|1094.4|1
1650967010000|2022-04-26 09:56:50|1095.6|1094.6|1096|1094.5|1096|1094.6|1095.6|1094.5|1
1650967040000|2022-04-26 09:57:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650967070000|2022-04-26 09:57:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1650967080000|2022-04-26 09:58:00|1094.8|1094.2|1094.7|1093.2|1094.8|1094.2|1094.4|1093.2|4
1650967090000|2022-04-26 09:58:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1650967100000|2022-04-26 09:58:20|||||||||7
1650967140000|2022-04-26 09:59:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1650967150000|2022-04-26 09:59:10|1096|1095.4|1096.4|1095.4|1096.4|1095.7|1096|1095.4|14
1650967160000|2022-04-26 09:59:20|||||||||1
1650967170000|2022-04-26 09:59:30|1096||1096||1096||1096||0
1650967270000|2022-04-26 10:01:10|1095.9|1095.3|1095.6|1094.6|1095.9|1095.3|1095.6|1094.2|3
1650967280000|2022-04-26 10:01:20|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.4|3
1650967300000|2022-04-26 10:01:40|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650967320000|2022-04-26 10:02:00|1095.2||1095.2||1095.2||1095.2||0
1650967330000|2022-04-26 10:02:10|||||||||1
1650967340000|2022-04-26 10:02:20|1095.3|1094.7|1095|1094.4|1095.3|1094.7|1095|1094.4|4
1650967380000|2022-04-26 10:03:00|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|1
1650967390000|2022-04-26 10:03:10|1095|1094.4|1095.3|1094.7|1095.3|1094.7|1095|1094.4|1
1650967410000|2022-04-26 10:03:30|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|4
1650967450000|2022-04-26 10:04:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|2
1650967460000|2022-04-26 10:04:20|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1650967470000|2022-04-26 10:04:30|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.8|1095.2|3
1650967500000|2022-04-26 10:05:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650967510000|2022-04-26 10:05:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1650967520000|2022-04-26 10:05:20|1096.4|1095.7|1096.4|1095.4|1096.4|1095.7|1096.3|1095.4|1
1650967540000|2022-04-26 10:05:40|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1650967550000|2022-04-26 10:05:50|1096.6|1095.6|1096.8|1096.2|1096.9|1096.2|1096.6|1095.6|12
1650967580000|2022-04-26 10:06:20|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|1
1650967590000|2022-04-26 10:06:30|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|2
1650967630000|2022-04-26 10:07:10|1096.7|1096.1|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|3
1650967660000|2022-04-26 10:07:40|1096.6|1095.6|1096.3|1095.7|1096.6|1095.8|1096.2|1095.6|3
1650967670000|2022-04-26 10:07:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1650967680000|2022-04-26 10:08:00|1096.3|1095.7|1096.6|1095.6|1096.6|1095.7|1096.2|1095.6|1
1650967690000|2022-04-26 10:08:10|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1650967700000|2022-04-26 10:08:20|1096.2|1095.6|1096.4|1095.4|1096.4|1095.6|1096.2|1095.4|3
1650967710000|2022-04-26 10:08:30|1096|1095.1|1096.5|1095|1096.5|1095.1|1096|1095|1
1650967720000|2022-04-26 10:08:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650967730000|2022-04-26 10:08:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1650967740000|2022-04-26 10:09:00|1096.3|1095.7|1096.5|1095|1096.5|1095.8|1096.1|1095|1
1650967750000|2022-04-26 10:09:10|1096.4|1095.4|1096.4|1095.4|1096.4|1095.7|1096.3|1095.4|0
1650967760000|2022-04-26 10:09:20|1096.3|1095.7|1097|1095.5|1097|1095.7|1096.3|1095.5|0
1650967770000|2022-04-26 10:09:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1650967780000|2022-04-26 10:09:40|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|2
1650967790000|2022-04-26 10:09:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1650967800000|2022-04-26 10:10:00|1096.3|1095.7|1096|1095.4|1096.3|1095.7|1096|1095.4|0
1650967860000|2022-04-26 10:11:00|1095.9|1095.3|1096.4|1095.4|1096.4|1095.4|1095.9|1095.3|2
1650967870000|2022-04-26 10:11:10|1096.6|1095.6|1096.4|1095.4|1096.6|1095.6|1096.4|1095.4|3
1650967890000|2022-04-26 10:11:30|||||||||1
1650967910000|2022-04-26 10:11:50|||||||||27
1650967920000|2022-04-26 10:12:00|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.4|1095.2|0
1650967930000|2022-04-26 10:12:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1650967970000|2022-04-26 10:12:50|||||||||1
1650967990000|2022-04-26 10:13:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1650968000000|2022-04-26 10:13:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1650968020000|2022-04-26 10:13:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1650968030000|2022-04-26 10:13:50|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1650968040000|2022-04-26 10:14:00|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.4|1
1650968050000|2022-04-26 10:14:10|1095.8|1095.2|1095.7|1095.1|1096.5|1095.7|1095.5|1094.9|3
1650968060000|2022-04-26 10:14:20|1095.9|1094.9|1095.5|1094.9|1096.2|1094.9|1095.5|1094.7|0
1650968070000|2022-04-26 10:14:30|1096.1|1095.1|1095.3|1094.7|1096.1|1095.2|1095.3|1094.4|8
1650968080000|2022-04-26 10:14:40|1095.4|1094.8|1096|1094.5|1096|1094.8|1095.4|1094.5|0
1650968090000|2022-04-26 10:14:50|1096.1|1094.6|1096.1|1095.1|1096.1|1095.1|1095.3|1094.6|9
1650968100000|2022-04-26 10:15:00|1096.2|1094.7|1096.1|1094.6|1096.2|1094.7|1096.1|1094.6|0
1650968120000|2022-04-26 10:15:20|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650968220000|2022-04-26 10:17:00|1095.6|1094.6|1095.6|1094.6|1096|1094.6|1095.6|1094.5|0
1650968230000|2022-04-26 10:17:10|1095|1093.5|1095.1|1094.1|1095.2|1094.1|1095|1093.5|2
1650968270000|2022-04-26 10:17:50|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.6|0
1650968280000|2022-04-26 10:18:00|1095.5|1094|1095.6|1094.1|1095.6|1094.2|1094.8|1094|2
1650968290000|2022-04-26 10:18:10|1095.4|1094.6|1095.3|1094.7|1095.4|1094.8|1095.3|1094.6|0
1650968300000|2022-04-26 10:18:20|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|0
1650968310000|2022-04-26 10:18:30|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650968340000|2022-04-26 10:19:00|1096|1094.5|1095.9|1094.9|1096|1094.9|1095.9|1094.5|0
1650968360000|2022-04-26 10:19:20|1095.8|1095.2|1096.4|1095.4|1096.4|1095.4|1095.8|1095|0
1650968370000|2022-04-26 10:19:30|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1650968400000|2022-04-26 10:20:00|1096.6|1095.6|1096.4|1095.4|1096.6|1095.6|1096.4|1095|3
1650968410000|2022-04-26 10:20:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650968420000|2022-04-26 10:20:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1650968440000|2022-04-26 10:20:40|1096.4||1096.4||1096.4||1096.4||1
1650968470000|2022-04-26 10:21:10|1096.8|1096.2|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|6
1650968480000|2022-04-26 10:21:20|1096.8|1096.2|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|3
1650968490000|2022-04-26 10:21:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|2
1650968540000|2022-04-26 10:22:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1650968550000|2022-04-26 10:22:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|3
1650968580000|2022-04-26 10:23:00|||||||||1
1650968680000|2022-04-26 10:24:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|11
1650968690000|2022-04-26 10:24:50|||||||||6
1650968700000|2022-04-26 10:25:00|1096.8|1096.2|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|3
1650968710000|2022-04-26 10:25:10|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|0
1650968760000|2022-04-26 10:26:00|||||||||3
1650968790000|2022-04-26 10:26:30|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1
1650968800000|2022-04-26 10:26:40|1096.6|1095.6|1097|1095.5|1097|1095.6|1096.6|1095.5|0
1650968850000|2022-04-26 10:27:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1650968900000|2022-04-26 10:28:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1650968920000|2022-04-26 10:28:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1650968930000|2022-04-26 10:28:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|4
1650968950000|2022-04-26 10:29:10|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|0
1650968960000|2022-04-26 10:29:20|1096.7|1096.1|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|3
1650968970000|2022-04-26 10:29:30|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|6
1650968980000|2022-04-26 10:29:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1650968990000|2022-04-26 10:29:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1
1650969000000|2022-04-26 10:30:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1650969030000|2022-04-26 10:30:30|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|0
1650969170000|2022-04-26 10:32:50|1096.9|1095.9|1096.8|1096.2|1096.9|1096.2|1096.8|1095.9|1
1650969180000|2022-04-26 10:33:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|4
1650969220000|2022-04-26 10:33:40|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|8
1650969230000|2022-04-26 10:33:50|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|4
1650969240000|2022-04-26 10:34:00|||||||||1
1650969260000|2022-04-26 10:34:20|1097.2|1096.6|1097.4|1096.4|1097.4|1096.8|1097.2|1096.4|2
1650969270000|2022-04-26 10:34:30|1097||1097||1097||1097||0
1650969280000|2022-04-26 10:34:40|||||||||1
1650969290000|2022-04-26 10:34:50|1096.9|1096.3|1096.5|1095.9|1096.9|1096.3|1096.5|1095.9|1
1650969300000|2022-04-26 10:35:00|1097.1|1096.1|1096.8|1096.2|1097.1|1096.2|1096.8|1096.1|2
1650969310000|2022-04-26 10:35:10|||||||||7
1650969420000|2022-04-26 10:37:00|||||||||1
1650969440000|2022-04-26 10:37:20|1097|1096.4|1096.8|1096.2|1097.2|1096.6|1096.8|1096.2|1
1650969450000|2022-04-26 10:37:30|1096.9|1096.3|1097.2|1096.6|1097.2|1096.6|1096.9|1096.3|1
1650969460000|2022-04-26 10:37:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1650969470000|2022-04-26 10:37:50|||||||||1
1650969480000|2022-04-26 10:38:00|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|6
1650969530000|2022-04-26 10:38:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1650969540000|2022-04-26 10:39:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1650969560000|2022-04-26 10:39:20|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|4
1650969570000|2022-04-26 10:39:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1650969580000|2022-04-26 10:39:40|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|4
1650969600000|2022-04-26 10:40:00|||||||||1
1650969630000|2022-04-26 10:40:30|1097.5|1096.9|1097.8|1097.2|1098.1|1097.4|1097.5|1096.9|5
1650969660000|2022-04-26 10:41:00|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|1
1650969670000|2022-04-26 10:41:10|||||||||1
1650969690000|2022-04-26 10:41:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1650969700000|2022-04-26 10:41:40|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.5|1096.9|13
1650969710000|2022-04-26 10:41:50|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|2
1650969790000|2022-04-26 10:43:10|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|1
1650969820000|2022-04-26 10:43:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1650969830000|2022-04-26 10:43:50|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1650969840000|2022-04-26 10:44:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1650969850000|2022-04-26 10:44:10|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1650969860000|2022-04-26 10:44:20|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1650969920000|2022-04-26 10:45:20|1097.7|1097.1|1097.9|1097.3|1098.1|1097.4|1097.7|1097.1|3
1650969930000|2022-04-26 10:45:30||1096.9||1096.9||1096.9||1096.9|2
1650969970000|2022-04-26 10:46:10|1097.5||1097.5||1097.5||1097.5||0
1650969980000|2022-04-26 10:46:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|8
1650970000000|2022-04-26 10:46:40|1097.2|1096.6|1098|1096.5|1098|1096.7|1097.2|1096.5|1
1650970060000|2022-04-26 10:47:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1650970070000|2022-04-26 10:47:50|1097.6|1096.6|1098|1096.5|1098|1096.6|1097.6|1096.5|0
1650970080000|2022-04-26 10:48:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1650970140000|2022-04-26 10:49:00|1097.3|1096.7|1097.9|1096.9|1097.9|1096.9|1097.2|1096.6|1
1650970150000|2022-04-26 10:49:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1650970160000|2022-04-26 10:49:20|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|3
1650970170000|2022-04-26 10:49:30|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|2
1650970180000|2022-04-26 10:49:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1650970260000|2022-04-26 10:51:00|||||||||2
1650970310000|2022-04-26 10:51:50||1097.3||1096.9||1097.3||1096.9|3
1650970320000|2022-04-26 10:52:00|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|5
1650970380000|2022-04-26 10:53:00|1097.4|1096.8|1097.9|1096.9|1097.9|1096.9|1097.4|1096.8|1
1650970420000|2022-04-26 10:53:40|1097.4|1096.8|1098.2|1096.7|1098.2|1096.9|1097.4|1096.7|2
1650970430000|2022-04-26 10:53:50|||||||||1
1650970460000|2022-04-26 10:54:20|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|1
1650970500000|2022-04-26 10:55:00|1098.3|1097.7|1098|1097.4|1098.3|1097.7|1098|1097.4|33
1650970510000|2022-04-26 10:55:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1650970560000|2022-04-26 10:56:00|||||||||2
1650970570000|2022-04-26 10:56:10|1097.8|1097.2|1097.9|1096.9|1097.9|1097.2|1097.8|1096.9|4
1650970580000|2022-04-26 10:56:20|1097.6|1096.6|1097.8|1097.2|1097.9|1097.2|1097.6|1096.6|0
1650970590000|2022-04-26 10:56:30|1097.6|1096.6|1097.3|1096.7|1097.6|1096.7|1097.3|1096.6|3
1650970600000|2022-04-26 10:56:40|1097.6|1096.6|1097.9|1096.9|1097.9|1096.9|1097.2|1096.6|5
1650970610000|2022-04-26 10:56:50|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.6|1096.5|0
1650970640000|2022-04-26 10:57:20|||||||||3
1650970690000|2022-04-26 10:58:10|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|2
1650970700000|2022-04-26 10:58:20|1097.8|1097.2|1098|1096.5|1098|1097.3|1097.8|1096.5|1
1650970720000|2022-04-26 10:58:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1650970740000|2022-04-26 10:59:00|1097.7|1097.1|1098|1096.5|1098.1|1097.1|1097.7|1096.5|1
1650970780000|2022-04-26 10:59:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1650970830000|2022-04-26 11:00:30|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|16
1650970840000|2022-04-26 11:00:40|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|3
1650970850000|2022-04-26 11:00:50|1096.5|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|1
1650970860000|2022-04-26 11:01:00|1096.3|1095.7|1096.1|1095.1|1096.3|1095.7|1096.1|1095.1|9
1650970870000|2022-04-26 11:01:10|1096.5|1095|1096.8|1096.2|1097|1096.2|1096.3|1095|2
1650970890000|2022-04-26 11:01:30|1096.9|1096.3|1097.3|1096.7|1097.3|1096.7|1096.9|1096.3|0
1650970900000|2022-04-26 11:01:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1650970910000|2022-04-26 11:01:50|1097.5|1096.9|1097.6|1096.6|1097.6|1096.9|1097.5|1096.6|0
1650970920000|2022-04-26 11:02:00|||||||||1
1650970960000|2022-04-26 11:02:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1650970970000|2022-04-26 11:02:50|1097.6|1096.6|1097.3|1096.7|1097.6|1096.9|1097.3|1096.6|4
1650970980000|2022-04-26 11:03:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|3
1650971000000|2022-04-26 11:03:20|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|11
1650971010000|2022-04-26 11:03:30|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1650971020000|2022-04-26 11:03:40|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1
1650971050000|2022-04-26 11:04:10|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1
1650971070000|2022-04-26 11:04:30|1096.7|1095.2|1096.5|1095|1096.7|1095.4|1096.4|1095|0
1650971100000|2022-04-26 11:05:00|1096.1|1095.1|1095.5|1094.9|1096.1|1095.2|1095.5|1094.9|1
1650971110000|2022-04-26 11:05:10|1095.8|1095.2|1096.1|1095.1|1096.1|1095.4|1095.8|1095.1|1
1650971120000|2022-04-26 11:05:20|1096.7|1095.2|1096.9|1095.4|1096.9|1095.9|1096.7|1095.2|14
1650971130000|2022-04-26 11:05:30|1097|1095.5|1096|1094.5|1097|1095.6|1095.2|1094.5|26
1650971150000|2022-04-26 11:05:50|1095.6|1094.6|1096.2|1094.7|1096.2|1094.8|1095.4|1094.6|1
1650971160000|2022-04-26 11:06:00|1095.1|1094.1|1095.1|1094.1|1095.2|1094.1|1095.1|1093.7|4
1650971170000|2022-04-26 11:06:10|1096|1094.5|1096|1094.5|1096.1|1094.6|1096|1094.5|7
1650971180000|2022-04-26 11:06:20|1095.9|1094.9|1095.1|1094.1|1096|1094.9|1095.1|1094.1|2
1650971190000|2022-04-26 11:06:30|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|2
1650971200000|2022-04-26 11:06:40|1095.4|1094.4|1095.1|1094.1|1095.4|1094.4|1095.1|1094.1|0
1650971210000|2022-04-26 11:06:50|1095.5|1094|1095.5|1094|1095.5|1094.1|1095.1|1093.7|0
1650971220000|2022-04-26 11:07:00|1094.8|1094.2|1095.5|1094|1095.5|1094.2|1094.8|1094|0
1650971230000|2022-04-26 11:07:10|1095.1|1094.1|1095.7|1094.2|1096|1094.5|1095.1|1093.7|0
1650971240000|2022-04-26 11:07:20|1095.9|1094.4|1096|1094.5|1096|1094.5|1095.9|1094.4|0
1650971260000|2022-04-26 11:07:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|5
1650971300000|2022-04-26 11:08:20|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|5
1650971310000|2022-04-26 11:08:30|1096.5|1095|1096.4|1095.4|1096.5|1095.4|1096.4|1095|0
1650971330000|2022-04-26 11:08:50|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|1
1650971340000|2022-04-26 11:09:00|1096.4|1094.9|1096.5|1095|1096.5|1095|1096.4|1094.9|0
1650971350000|2022-04-26 11:09:10|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1650971360000|2022-04-26 11:09:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1650971380000|2022-04-26 11:09:40|1096.1|1095.1|1096.2|1094.7|1096.2|1095.1|1096.1|1094.7|3
1650971390000|2022-04-26 11:09:50|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1650971400000|2022-04-26 11:10:00|1096|1094.5|1095.7|1094.2|1096|1094.5|1095.7|1094.2|0
1650971410000|2022-04-26 11:10:10|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|2
1650971420000|2022-04-26 11:10:20|1097.1|1095.6|1097.7|1096.2|1097.9|1096.4|1097.1|1095.6|4
1650971430000|2022-04-26 11:10:30|1097.4|1096.4|1097.2|1095.7|1097.4|1096.4|1097.2|1095.7|5
1650971460000|2022-04-26 11:11:00|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1650971500000|2022-04-26 11:11:40|1097.5|1096.1|1097.5|1096|1097.5|1096.1|1097.5|1096|0
1650971510000|2022-04-26 11:11:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|5
1650971530000|2022-04-26 11:12:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1650971540000|2022-04-26 11:12:20|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1650971550000|2022-04-26 11:12:30|1096.5|1095.7|1096.9|1095.9|1096.9|1095.9|1096.5|1095.7|0
1650971560000|2022-04-26 11:12:40|1096.5||1096.5||1096.5||1096.5||0
1650971570000|2022-04-26 11:12:50|1096.1|1095.1|1095.9|1094.9|1096.2|1095.1|1095.9|1094.7|2
1650971580000|2022-04-26 11:13:00|1096.2|1094.7|1095.5|1094.9|1096.2|1094.9|1095.5|1094.7|0
1650971590000|2022-04-26 11:13:10|1095.9|1094.7|1096.2|1094.7|1096.2|1094.7|1095.9|1094.7|0
1650971600000|2022-04-26 11:13:20|1095.9|1094.9|1096|1094.5|1096|1094.9|1095.9|1094.5|0
1650971650000|2022-04-26 11:14:10|1096.1|1094.6|1096.2|1094.7|1096.2|1094.7|1096.1|1094.6|0
1650971670000|2022-04-26 11:14:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650971690000|2022-04-26 11:14:50|1095.8|1095.2|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|0
1650971700000|2022-04-26 11:15:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1650971720000|2022-04-26 11:15:20|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|2
1650971730000|2022-04-26 11:15:30|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1650971760000|2022-04-26 11:16:00|1097.5|1096|1097.6|1096.6|1097.6|1096.7|1097.3|1096|0
1650971770000|2022-04-26 11:16:10|||||||||1
1650971780000|2022-04-26 11:16:20|1097.3|1096.7|1097.5|1096|1097.5|1096.7|1097.3|1096|5
1650971820000|2022-04-26 11:17:00|1097.1|1096.1|1096.8|1096.2|1097.1|1096.3|1096.8|1096.1|0
1650971830000|2022-04-26 11:17:10|1096.4|1095.4|1097|1095.5|1097|1095.5|1096.4|1095.4|2
1650971870000|2022-04-26 11:17:50|1096.9|1095.9|1096.3|1095.7|1096.9|1095.9|1096.3|1095.7|0
1650971880000|2022-04-26 11:18:00|1096.4|1095.4|1096|1095.4|1096.4|1095.4|1096|1095.4|0
1650971890000|2022-04-26 11:18:10|1096.4|1095.7|1096.4|1095.4|1096.7|1096.1|1096.3|1095|3
1650971900000|2022-04-26 11:18:20|1096.7|1095.2|1096.4|1095.4|1096.7|1095.4|1096.4|1095.2|0
1650971910000|2022-04-26 11:18:30|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1650971920000|2022-04-26 11:18:40|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1
1650971980000|2022-04-26 11:19:40|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1650972000000|2022-04-26 11:20:00|1096.6|1095.6|1096.6|1095.6|1097|1095.7|1096.6|1095.5|0
1650972010000|2022-04-26 11:20:10|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|0
1650972020000|2022-04-26 11:20:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1650972040000|2022-04-26 11:20:40|1096.6|1095.6|1096.7|1095.2|1096.7|1095.6|1096.6|1095.2|0
1650972050000|2022-04-26 11:20:50|||||||||3
1650972060000|2022-04-26 11:21:00|1095.9|1095.3|1096.4|1095.4|1096.4|1095.4|1095.9|1095.3|2
1650972070000|2022-04-26 11:21:10|1095.8|1095.2|1095.9|1094.9|1096.2|1095.2|1095.8|1094.7|2
1650972090000|2022-04-26 11:21:30|||||||||3
1650972100000|2022-04-26 11:21:40|1095.4|1094.8|1095.9|1094.9|1096.2|1094.9|1095.4|1094.7|1
1650972110000|2022-04-26 11:21:50|1096.2|1094.7|1095.9|1094.9|1096.2|1094.9|1095.9|1094.7|0
1650972120000|2022-04-26 11:22:00|1096.2|1094.7|1095.9|1094.9|1096.2|1094.9|1095.9|1094.7|0
1650972130000|2022-04-26 11:22:10|1096.2|1094.7|1095.9|1094.9|1096.2|1094.9|1095.9|1094.7|0
1650972160000|2022-04-26 11:22:40|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1650972180000|2022-04-26 11:23:00|1095.9|1094.9|1095.5|1094.9|1095.9|1094.9|1095.5|1094.9|0
1650972220000|2022-04-26 11:23:40|1095.9||1095.9||1095.9||1095.9||1
1650972250000|2022-04-26 11:24:10|1096.2|1094.7|1096.1|1095.1|1096.2|1095.1|1096.1|1094.7|0
1650972260000|2022-04-26 11:24:20|1096|1095.4|1096.6|1095.6|1096.6|1095.6|1096|1095.4|1
1650972270000|2022-04-26 11:24:30|1095.9|1094.9|1096.4|1095.4|1096.4|1095.4|1095.9|1094.9|6
1650972290000|2022-04-26 11:24:50|1096.5|1095.8|1096.5|1095.9|1096.5|1095.9|1096.5|1095.8|1
1650972300000|2022-04-26 11:25:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1
1650972320000|2022-04-26 11:25:20|1096.3|1095.7|1096.1|1095.1|1096.4|1095.7|1096.1|1095.1|1
1650972340000|2022-04-26 11:25:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|1
1650972350000|2022-04-26 11:25:50|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1650972370000|2022-04-26 11:26:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1650972460000|2022-04-26 11:27:40|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|17
1650972470000|2022-04-26 11:27:50|1095.5|1094|1094.8|1094.2|1095.5|1094.2|1094.8|1094|1
1650972480000|2022-04-26 11:28:00|1094.7|1094.1|1095.4|1094.4|1095.4|1094.4|1094.7|1094.1|1
1650972490000|2022-04-26 11:28:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1650972510000|2022-04-26 11:28:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|2
1650972520000|2022-04-26 11:28:40|1094.7|1094.1|1094.3|1093.7|1094.9|1094.2|1094.3|1093.7|1
1650972540000|2022-04-26 11:29:00|1094.5|1093.9|1095.5|1094|1095.5|1094.2|1094.5|1093.9|3
1650972550000|2022-04-26 11:29:10|1095.1|1094.1|1095.1|1094.1|1095.5|1094.1|1095.1|1094|0
1650972560000|2022-04-26 11:29:20|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1650972570000|2022-04-26 11:29:30|1095.1|1094.1|1095.2|1093.7|1095.2|1094.1|1094.9|1093.7|5
1650972580000|2022-04-26 11:29:40|1095.4|1093.9|1095.4|1094.4|1095.4|1094.4|1095.2|1093.7|0
1650972600000|2022-04-26 11:30:00|1095.8|1094.8|1095.7|1094.2|1095.9|1094.9|1095.4|1094.2|3
1650972610000|2022-04-26 11:30:10|1095.4|1094.4|1095.3|1094.7|1095.7|1094.7|1095|1094.2|1
1650972630000|2022-04-26 11:30:30|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|1
1650972650000|2022-04-26 11:30:50|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|2
1650972670000|2022-04-26 11:31:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|2
1650972720000|2022-04-26 11:32:00|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1096|1095.1|0
1650972730000|2022-04-26 11:32:10|1095.7|1094.2|1095.8|1095.2|1096.1|1095.2|1095.4|1094.2|2
1650972740000|2022-04-26 11:32:20|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1650972750000|2022-04-26 11:32:30|1095.6|1094.6|1096.1|1095.1|1096.1|1095.1|1095.5|1094.6|0
1650972770000|2022-04-26 11:32:50|1096|1095.4|1096.1|1095.1|1096.2|1095.4|1096|1095.1|0
1650972780000|2022-04-26 11:33:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1650972820000|2022-04-26 11:33:40|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1650972840000|2022-04-26 11:34:00|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|2
1650972880000|2022-04-26 11:34:40|1095.4|1094.4|1094.9|1093.9|1095.7|1094.4|1094.9|1093.9|4
1650972890000|2022-04-26 11:34:50|1095|1093.5|1095.5|1094|1095.5|1094.1|1094.6|1093.5|2
1650972910000|2022-04-26 11:35:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|2
1650972920000|2022-04-26 11:35:20|1095|1093.5|1095.2|1093.7|1095.2|1093.7|1095|1093.5|0
1650972930000|2022-04-26 11:35:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1650972940000|2022-04-26 11:35:40|1094.6|1093.6|1095.6|1094.6|1095.6|1094.6|1094.6|1093.6|0
1650972950000|2022-04-26 11:35:50|1096|1094.5|1095.1|1094.1|1096|1094.5|1095.1|1094.1|0
1650972980000|2022-04-26 11:36:20|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1650973030000|2022-04-26 11:37:10|1095.4|1094.4|1095.5|1094|1095.7|1094.6|1095.4|1094|0
1650973040000|2022-04-26 11:37:20|1094.9|1093.9|1095.2|1093.7|1095.2|1093.9|1094.9|1093.7|0
1650973100000|2022-04-26 11:38:20|1094.9|1093.9|1095.2|1093.7|1095.2|1093.9|1094.9|1093.7|0
1650973110000|2022-04-26 11:38:30|1094.9|1093.9|1094.4|1093.4|1095|1093.9|1094.4|1093.1|0
1650973120000|2022-04-26 11:38:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1650973130000|2022-04-26 11:38:50|1094.4|1093.4|1094.7|1093.2|1094.7|1093.4|1094.4|1093.2|0
1650973140000|2022-04-26 11:39:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1650973150000|2022-04-26 11:39:10|1094.6|1093.6|1094.7|1093.2|1094.7|1093.6|1094.6|1093.2|0
1650973170000|2022-04-26 11:39:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|1
1650973180000|2022-04-26 11:39:40|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1650973190000|2022-04-26 11:39:50|1095.5|1094|1095.2|1093.7|1095.5|1094.1|1095.1|1093.7|1
1650973260000|2022-04-26 11:41:00|1095.7|1094.2|1095.6|1094.6|1095.7|1094.6|1095.6|1094.2|2
1650973270000|2022-04-26 11:41:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1650973290000|2022-04-26 11:41:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|6
1650973330000|2022-04-26 11:42:10|1095.4|1094.4|1095.6|1094.6|1095.6|1094.6|1095.4|1094.4|1
1650973340000|2022-04-26 11:42:20|1095.7|1094.2|1095.6|1094.6|1095.7|1094.6|1095.6|1094.2|0
1650973350000|2022-04-26 11:42:30|1095.7|1094.2|1095.4|1094.4|1095.7|1094.4|1095.4|1094.2|0
1650973360000|2022-04-26 11:42:40|1095.3|1094.7|1096|1094.5|1096|1094.7|1095.3|1094.5|1
1650973370000|2022-04-26 11:42:50|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1650973440000|2022-04-26 11:44:00|1095.9|1094.9|1095.3|1094.7|1095.9|1094.9|1095.3|1094.7|2
1650973470000|2022-04-26 11:44:30|1095.9|1094.9|1095.8|1095.2|1095.9|1095.2|1095.8|1094.9|2
1650973490000|2022-04-26 11:44:50|||||||||1
1650973520000|2022-04-26 11:45:20|1095.9|1094.9|1095.5|1094.9|1095.9|1094.9|1095.5|1094.9|0
1650973530000|2022-04-26 11:45:30|1095.4|1094.8|1095.8|1095.2|1095.9|1095.2|1095.2|1094.6|2
1650973570000|2022-04-26 11:46:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1
1650973590000|2022-04-26 11:46:30|||||||||1
1650973620000|2022-04-26 11:47:00|1096.5|1095|1096.5|1095.9|1096.9|1095.9|1096.3|1095|10
1650973630000|2022-04-26 11:47:10|1096.4|1095.8|1096.5|1095.9|1096.9|1095.9|1096.4|1095.8|1
1650973640000|2022-04-26 11:47:20|1096.2|1095.6|1096.6|1095.6|1096.6|1095.6|1096.2|1095.6|2
1650973650000|2022-04-26 11:47:30|1096.3|1095.7|1097|1096.4|1097.5|1096.7|1096.3|1095.7|9
1650973660000|2022-04-26 11:47:40|1097.4|1096.1|1097.1|1096.1|1097.4|1096.1|1097|1096.1|3
1650973670000|2022-04-26 11:47:50|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|5
1650973680000|2022-04-26 11:48:00|1097.5||1097.5||1097.5||1097.5||0
1650973690000|2022-04-26 11:48:10|1097.4|1096.8|1097|1096.4|1097.4|1096.8|1097|1096.4|4
1650973700000|2022-04-26 11:48:20|1097.1|1096.1|1097|1096.4|1097.4|1096.7|1096.8|1095.9|5
1650973710000|2022-04-26 11:48:30|||||||||1
1650973720000|2022-04-26 11:48:40|1096.9|1096.3|1096.6|1095.6|1097.1|1096.3|1096|1095.4|6
1650973730000|2022-04-26 11:48:50|1096.5|1095.9|1096.5|1095.9|1096.9|1095.9|1096.5|1095.9|1
1650973740000|2022-04-26 11:49:00|1096.9||1096.9||1096.9||1096.9||0
1650973770000|2022-04-26 11:49:30|1096.5||1096.5||1096.5||1096.5||0
1650973780000|2022-04-26 11:49:40|1096.9||1096.9||1096.9||1096.9||0
1650973800000|2022-04-26 11:50:00|1097.2|1095.7|1096.9|1095.9|1097.2|1095.9|1096.9|1095.7|0
1650973810000|2022-04-26 11:50:10|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1
1650973820000|2022-04-26 11:50:20|1097.4|1095.9|1097.4|1096.4|1097.4|1096.4|1097.4|1095.9|0
1650973830000|2022-04-26 11:50:30|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1650973860000|2022-04-26 11:51:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|2
1650973870000|2022-04-26 11:51:10|1097.5|1096|1096.8|1096.2|1097.5|1096.2|1096.8|1096|0
1650973880000|2022-04-26 11:51:20|1096.9|1095.9|1097.3|1096.7|1097.4|1096.7|1096.9|1095.9|4
1650973900000|2022-04-26 11:51:40|1098.1|1097.1|1097.5|1096.9|1098.1|1097.2|1097.3|1096.6|6
1650973910000|2022-04-26 11:51:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1650973940000|2022-04-26 11:52:20|1097.9|1097.3|1098|1097.4|1098.2|1097.6|1097.9|1097.3|1
1650973950000|2022-04-26 11:52:30|1097.9|1097.3|1098.7|1098.1|1098.7|1098.1|1097.9|1097.3|2
1650973960000|2022-04-26 11:52:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|3
1650973980000|2022-04-26 11:53:00|||||||||7
1650973990000|2022-04-26 11:53:10|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|10
1650974000000|2022-04-26 11:53:20|||||||||6
1650974010000|2022-04-26 11:53:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|15
1650974020000|2022-04-26 11:53:40|1099|1098.4|1098.6|1097.6|1099|1098.4|1098|1097.2|5
1650974040000|2022-04-26 11:54:00|1099.1||1099.1||1099.1||1099.1||1
1650974050000|2022-04-26 11:54:10|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|2
1650974060000|2022-04-26 11:54:20|1098.9|1097.9|1099.5|1098.9|1099.5|1098.9|1098.9|1097.9|26
1650974070000|2022-04-26 11:54:30|1099.4|1098.8|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|4
1650974080000|2022-04-26 11:54:40|1099.4|1098.8|1099.6|1098.6|1099.6|1098.9|1099.2|1098.4|5
1650974090000|2022-04-26 11:54:50|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099|1098.4|3
1650974100000|2022-04-26 11:55:00|1099.4|1098.4|1098.8|1098.2|1099.4|1098.4|1098.8|1098.2|1
1650974110000|2022-04-26 11:55:10|1099.3|1098.3|1098.9|1097.9|1099.3|1098.4|1098.9|1097.9|5
1650974120000|2022-04-26 11:55:20|1098.5||1098.5||1098.5||1098.5||0
1650974130000|2022-04-26 11:55:30|1098.4|1097.8|1098.3|1097.3|1098.4|1097.8|1098.3|1097.3|0
1650974150000|2022-04-26 11:55:50|1098.8|1097.8|1098.9|1097.9|1099.2|1098.4|1098.8|1097.7|2
1650974160000|2022-04-26 11:56:00|||||||||1
1650974170000|2022-04-26 11:56:10|1098.5|1097.8|1098.8|1097.8|1098.8|1097.8|1098.5|1097.8|1
1650974180000|2022-04-26 11:56:20|1098.9|1098.3|1098.9|1097.9|1098.9|1098.3|1098.8|1097.8|1
1650974190000|2022-04-26 11:56:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1650974200000|2022-04-26 11:56:40|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|1
1650974230000|2022-04-26 11:57:10|1098.4|1097.8|1098.1|1097.1|1098.4|1097.8|1097.7|1097.1|4
1650974240000|2022-04-26 11:57:20||1097.5||1097.1||1097.5||1097.1|3
1650974250000|2022-04-26 11:57:30|1097.8|1097.2|1097.4|1096.8|1097.9|1097.2|1097.4|1096.8|0
1650974260000|2022-04-26 11:57:40|1097|1096.4|1098|1096.5|1098|1096.5|1096.9|1096.3|5
1650974270000|2022-04-26 11:57:50|1097.6|1096.6|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|0
1650974280000|2022-04-26 11:58:00|1097.3|1096.7|1097.7|1096.2|1097.7|1096.7|1096.7|1096.1|2
1650974290000|2022-04-26 11:58:10|1097.4|1096.4|1097.5|1096|1097.7|1096.7|1097.3|1096|3
1650974300000|2022-04-26 11:58:20|1097.1|1096.1|1096.9|1095.4|1097.1|1096.1|1096|1095.2|2
1650974320000|2022-04-26 11:58:40|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1650974330000|2022-04-26 11:58:50|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1650974340000|2022-04-26 11:59:00|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|2
1650974380000|2022-04-26 11:59:40|1097.3|1096.3|1097.9|1096.4|1097.9|1096.4|1097.3|1096.3|8
1650974390000|2022-04-26 11:59:50|1097.7|1096.2|1097.1|1096.1|1097.7|1096.4|1097.1|1096.1|1
1650974410000|2022-04-26 12:00:10|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1650974420000|2022-04-26 12:00:20|1097.4|1096.4|1097.6|1096.6|1097.6|1096.7|1097.3|1096.4|0
1650974430000|2022-04-26 12:00:30|1097.5|1096.9|1097.9|1096.9|1097.9|1096.9|1097.5|1096.8|0
1650974440000|2022-04-26 12:00:40|1097.4|1096.8|1097.4|1096.4|1097.9|1096.9|1097.4|1096.4|5
1650974450000|2022-04-26 12:00:50|1097.5|1096|1097.3|1096.7|1097.5|1096.7|1097.3|1096|0
1650974460000|2022-04-26 12:01:00|1097.5|1096|1097.3|1096.7|1097.5|1096.7|1097.3|1096|1
1650974470000|2022-04-26 12:01:10|1097.9|1096.9|1098|1096.5|1098.5|1097.4|1097.6|1096.5|8
1650974480000|2022-04-26 12:01:20|1097.6|1096.1|1097.6|1096.6|1097.6|1096.6|1097.6|1096.1|0
1650974520000|2022-04-26 12:02:00|1097.7|1096.2|1097.6|1096.6|1098|1097.3|1097.6|1096.2|7
1650974570000|2022-04-26 12:02:50|1097.3|1096.7|1097.1|1096.1|1097.3|1096.7|1097.1|1096.1|1
1650974580000|2022-04-26 12:03:00|1096.8|1096.2|1096.9|1095.9|1096.9|1096.2|1096.8|1095.9|0
1650974590000|2022-04-26 12:03:10|1096.8|1096.2|1097.5|1096|1097.5|1096.2|1096.8|1096|1
1650974610000|2022-04-26 12:03:30|||||||||5
1650974620000|2022-04-26 12:03:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|5
1650974630000|2022-04-26 12:03:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1650974660000|2022-04-26 12:04:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.6|1096|1
1650974690000|2022-04-26 12:04:50|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1650974700000|2022-04-26 12:05:00|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|2
1650974720000|2022-04-26 12:05:20|||||||||2
1650974740000|2022-04-26 12:05:40|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|1
1650974760000|2022-04-26 12:06:00|1097.1|1096.1|1097.6|1096.6|1097.6|1096.9|1097.1|1096.1|4
1650974790000|2022-04-26 12:06:30|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|4
1650974820000|2022-04-26 12:07:00|1098.2|1096.7|1098.8|1097.8|1098.8|1097.8|1098.2|1096.7|10
1650974830000|2022-04-26 12:07:10||1098.2||1098.2||1098.2||1098.2|0
1650974860000|2022-04-26 12:07:40|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|2
1650974870000|2022-04-26 12:07:50|1099.2|1097.7|1098.8|1097.8|1099.2|1097.9|1098.5|1097.7|7
1650974880000|2022-04-26 12:08:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|2
1650974900000|2022-04-26 12:08:20|1099.3|1098.5|1099.3|1098.3|1099.3|1098.7|1099|1098.3|2
1650974910000|2022-04-26 12:08:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1650974920000|2022-04-26 12:08:40|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|0
1650974930000|2022-04-26 12:08:50|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|2
1650974940000|2022-04-26 12:09:00|1098.5|1097.9|1098.8|1097.8|1099.2|1097.9|1098.5|1097.7|1
1650974950000|2022-04-26 12:09:10|1098.4|1097.4|1098.6|1097.6|1098.6|1097.6|1098|1097.4|1
1650974960000|2022-04-26 12:09:20|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1650975000000|2022-04-26 12:10:00|1098|1097.4|1098.2|1096.7|1098.3|1097.4|1098|1096.7|0
1650975010000|2022-04-26 12:10:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1650975030000|2022-04-26 12:10:30|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1098.1|1096.7|0
1650975040000|2022-04-26 12:10:40|1097.8|1097.2|1098.6|1097.6|1098.6|1097.6|1097.8|1097.1|2
1650975060000|2022-04-26 12:11:00|1099|1097.5|1098.8|1097.8|1099|1097.8|1098.8|1097.5|2
1650975070000|2022-04-26 12:11:10|1098.6|1098.2|1098.7|1097.2|1098.7|1098.2|1098.6|1097.2|1
1650975080000|2022-04-26 12:11:20|1098.3|1097.3|1098.6|1097.6|1098.7|1097.6|1098.3|1097.2|0
1650975110000|2022-04-26 12:11:50|1098.3|1097.7|1099|1098.4|1099|1098.4|1098.3|1097.6|30
1650975120000|2022-04-26 12:12:00|1099.4|1098.3|1099.2|1098.6|1099.4|1098.7|1099|1098.3|4
1650975130000|2022-04-26 12:12:10|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|6
1650975150000|2022-04-26 12:12:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1650975180000|2022-04-26 12:13:00|1099.6|1098.6|1099.3|1098.7|1099.6|1098.7|1099.3|1098.6|1
1650975190000|2022-04-26 12:13:10|1099.4|1098.8|1100.6|1099.6|1100.6|1099.6|1099.4|1098.8|2
1650975200000|2022-04-26 12:13:20|1100.3|1099.7|1100.6|1099.6|1100.6|1099.7|1099.9|1099.3|6
1650975210000|2022-04-26 12:13:30|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1099.9|1099.3|5
1650975220000|2022-04-26 12:13:40|1100.1|1099.5|1100.5|1099.9|1100.5|1099.9|1099.9|1099.3|2
1650975230000|2022-04-26 12:13:50|1100.6|1099.6|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|1
1650975240000|2022-04-26 12:14:00|1100.5|1099.9|1101|1100.4|1101.3|1100.4|1100.5|1099.9|3
1650975250000|2022-04-26 12:14:10|1101.3|1100.3|1100.6|1100|1101.3|1100.4|1100.6|1100|3
1650975270000|2022-04-26 12:14:30|1101.3|1100.3|1102.1|1101.1|1102.6|1101.9|1101.3|1100.3|17
1650975280000|2022-04-26 12:14:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.5|1100.8|3
1650975290000|2022-04-26 12:14:50|1102.4|1101.8|1102.3|1101.3|1102.5|1101.9|1102.3|1101.3|17
1650975300000|2022-04-26 12:15:00|1102|1101.4|1102.1|1101.1|1102.3|1101.7|1102|1101.1|27
1650975310000|2022-04-26 12:15:10|1102.6|1101.6|1102.3|1101.7|1102.6|1101.8|1102.3|1101.6|14
1650975320000|2022-04-26 12:15:20|1102.5|1101.3|1102.6|1101.6|1102.6|1101.8|1102.3|1101|5
1650975330000|2022-04-26 12:15:30|1102.5|1101.9|1102.6|1101.6|1102.6|1101.9|1102.2|1101.6|3
1650975340000|2022-04-26 12:15:40|1102.7|1101.2|1102.1|1101.1|1102.7|1101.6|1102.1|1101.1|1
1650975360000|2022-04-26 12:16:00|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|1
1650975370000|2022-04-26 12:16:10|1101.8|1101.2|1102.1|1101.1|1102.1|1101.2|1101.8|1101.1|4
1650975380000|2022-04-26 12:16:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1650975390000|2022-04-26 12:16:30|1101.7|1101.1|1101.5|1100.9|1101.7|1101.1|1101.5|1100.9|5
1650975400000|2022-04-26 12:16:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1650975410000|2022-04-26 12:16:50|1101.2|1099.7|1101.3|1100.7|1101.7|1100.7|1100.8|1099.7|4
1650975420000|2022-04-26 12:17:00|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1100.5|1099.9|4
1650975430000|2022-04-26 12:17:10|1101.1|1100.5|1100.9|1099.9|1101.1|1100.5|1100.9|1099.9|2
1650975440000|2022-04-26 12:17:20|1101.2|1099.7|1101.3|1100.3|1101.3|1100.3|1101.2|1099.7|2
1650975450000|2022-04-26 12:17:30|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|1
1650975460000|2022-04-26 12:17:40|1101.4|1100.8|1101.8|1100.8|1101.9|1101.3|1101.4|1100.8|16
1650975470000|2022-04-26 12:17:50|1102|1101.4|1101.4|1100.8|1102|1101.4|1101.4|1100.8|1
1650975480000|2022-04-26 12:18:00|1101.5|1100.9|1102.1|1101.5|1102.1|1101.5|1101.5|1100.9|3
1650975490000|2022-04-26 12:18:10|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.4|1100.8|21
1650975500000|2022-04-26 12:18:20|1101.5|1100.9|1101.7|1100.2|1101.7|1100.9|1101.5|1100.2|3
1650975520000|2022-04-26 12:18:40|1101.5|1100.9|1101.9|1101.3|1101.9|1101.3|1101.5|1100.9|5
1650975540000|2022-04-26 12:19:00|1102|1101.4|1102|1101.4|1102|1101.4|1101.9|1101.3|1
1650975550000|2022-04-26 12:19:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1
1650975560000|2022-04-26 12:19:20|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|3
1650975570000|2022-04-26 12:19:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1650975580000|2022-04-26 12:19:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|5
1650975600000|2022-04-26 12:20:00|1102.9|1102.3|1103.1|1102.5|1103.4|1102.8|1102.9|1102.1|7
1650975610000|2022-04-26 12:20:10|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|0
1650975620000|2022-04-26 12:20:20|1103.4|1102.8|1102.6|1101.6|1103.4|1102.8|1102.6|1101.2|10
1650975630000|2022-04-26 12:20:30|1102.7|1101.2|1102.7|1101.2|1102.9|1101.6|1102.6|1101.2|0
1650975650000|2022-04-26 12:20:50|1102.6|1101.6|1102.5|1101.9|1102.7|1101.9|1102.5|1101.2|6
1650975660000|2022-04-26 12:21:00|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.9|1102.3|3
1650975670000|2022-04-26 12:21:10|1103.3|1102.3|1103.3|1102.3|1103.5|1102.9|1103.1|1102|13
1650975680000|2022-04-26 12:21:20|1103.4|1102.8|1103.3|1102.3|1103.4|1102.8|1103.3|1102.3|2
1650975690000|2022-04-26 12:21:30|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1
1650975700000|2022-04-26 12:21:40|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1650975710000|2022-04-26 12:21:50|1103.3|1102.7|1103.3|1102.7|1103.6|1102.7|1103.3|1102.6|1
1650975720000|2022-04-26 12:22:00|1104.3|1103.7|1104.6|1103.6|1105|1104|1104.3|1103.3|11
1650975730000|2022-04-26 12:22:10|1104.5|1103.9|1104.4|1103.8|1104.8|1103.9|1104.3|1103.7|4
1650975740000|2022-04-26 12:22:20|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|5
1650975750000|2022-04-26 12:22:30|1104.3|1103.7|1104.3|1103.7|1104.4|1103.8|1104.1|1103.5|2
1650975770000|2022-04-26 12:22:50|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1103.9|1103.3|5
1650975780000|2022-04-26 12:23:00|1103.5|1102.9|1103.5|1102|1103.6|1102.9|1103.5|1102|5
1650975790000|2022-04-26 12:23:10|1103.1|1102.1|1102.8|1102.2|1103.1|1102.2|1102.8|1102.1|0
1650975800000|2022-04-26 12:23:20|1102.9|1102.3|1102.5|1101.9|1103.1|1102.3|1102.5|1101.2|10
1650975810000|2022-04-26 12:23:30|1102.4|1101.8|1102.5|1101.9|1102.9|1101.9|1102.4|1101.8|5
1650975820000|2022-04-26 12:23:40|1102.7|1101.2|1102.6|1101.6|1102.7|1101.6|1102.6|1101.2|4
1650975840000|2022-04-26 12:24:00|1102.8|1102.2|1103.3|1102.7|1103.3|1102.7|1102.8|1102.2|5
1650975850000|2022-04-26 12:24:10|1103.4|1102.4|1103.2|1101.7|1103.4|1102.4|1103.2|1101.7|1
1650975860000|2022-04-26 12:24:20|||||||||2
1650975870000|2022-04-26 12:24:30|1102.7|1101.2|1102.2|1100.7|1102.7|1101.2|1102.2|1100.7|5
1650975880000|2022-04-26 12:24:40|1102|1100.5|1102.5|1101|1102.6|1101.2|1101.8|1100.5|1
1650975890000|2022-04-26 12:24:50|1102.4|1101.8|1102.5|1101|1102.5|1101.8|1102.4|1101|1
1650975900000|2022-04-26 12:25:00|1102.3|1101.9|1102.3|1101.3|1102.3|1101.9|1102.3|1101.3|1
1650975910000|2022-04-26 12:25:10|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|0
1650975920000|2022-04-26 12:25:20|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1650975930000|2022-04-26 12:25:30|1102.7|1101.2|1102.7|1101.2|1102.7|1101.9|1102.5|1101.2|2
1650975960000|2022-04-26 12:26:00|1102.6|1101.6|1103|1102.4|1103|1102.4|1102.6|1101.6|2
1650975970000|2022-04-26 12:26:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1650975980000|2022-04-26 12:26:20|||||||||1
1650975990000|2022-04-26 12:26:30|1102.5|1101.9|1103.2|1101.7|1103.2|1101.9|1102.5|1101.7|4
1650976000000|2022-04-26 12:26:40|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1650976020000|2022-04-26 12:27:00|1103|1102.4|1103.6|1102.6|1103.6|1102.7|1102.8|1101.7|7
1650976030000|2022-04-26 12:27:10|1103.5|1102.9|1103.6|1102.6|1103.6|1102.9|1103.5|1102.6|4
1650976060000|2022-04-26 12:27:40|1103.3|1102.7|1102.8|1101.8|1103.3|1102.7|1102.8|1101.8|2
1650976070000|2022-04-26 12:27:50|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1
1650976080000|2022-04-26 12:28:00|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.5|1101|7
1650976090000|2022-04-26 12:28:10|1102.3|1101.3|1102.5|1101|1102.5|1101.3|1102.3|1101|0
1650976100000|2022-04-26 12:28:20|1102.1|1101.1|1102.3|1101.3|1102.3|1101.4|1102|1101.1|2
1650976130000|2022-04-26 12:28:50|1102|1101.4|1102.1|1101.5|1102.1|1101.5|1102|1101.4|0
1650976140000|2022-04-26 12:29:00|1102.5|1101.9|1102.6|1101.6|1102.7|1102|1102.5|1101.2|7
1650976150000|2022-04-26 12:29:10|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1650976160000|2022-04-26 12:29:20|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1650976170000|2022-04-26 12:29:30|1102.8|1102.2|1102.8|1101.3|1102.9|1102.3|1102.8|1101.3|3
1650976190000|2022-04-26 12:29:50|1103|1101.5|1102.8|1101.3|1103|1101.5|1102.8|1101.3|2
1650976200000|2022-04-26 12:30:00|1103|1101.5|1102.9|1101.4|1103.3|1102.7|1102.9|1101.4|3
1650976210000|2022-04-26 12:30:10|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.7|1101.2|2
1650976220000|2022-04-26 12:30:20|1102.5|1101|1102.1|1101.1|1102.5|1101.1|1102.1|1101|11
1650976230000|2022-04-26 12:30:30|1102.6||1102.6||1102.6||1102.6||0
1650976250000|2022-04-26 12:30:50|1102.5|1101|1102.5|1101|1102.5|1101.1|1101.7|1101|2
1650976260000|2022-04-26 12:31:00|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1650976270000|2022-04-26 12:31:10|1101.6|1100.6|1100.8|1099.8|1101.6|1100.6|1100.4|1099.7|9
1650976280000|2022-04-26 12:31:20||1100.2||1099.8||1100.2||1099.8|1
1650976290000|2022-04-26 12:31:30|1100.4|1099.6|1099.6|1099|1100.4|1099.6|1099.5|1098.2|36
1650976300000|2022-04-26 12:31:40|1099.4|1098.8|1099|1098.4|1099.4|1098.8|1099|1098.4|8
1650976310000|2022-04-26 12:31:50|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1650976320000|2022-04-26 12:32:00|1099.7|1099.1|1099.4|1098.8|1099.7|1099.1|1099.4|1098.8|17
1650976330000|2022-04-26 12:32:10|1099|1098.4|1099|1098.4|1099.1|1098.5|1099|1098.4|7
1650976340000|2022-04-26 12:32:20|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|19
1650976350000|2022-04-26 12:32:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|6
1650976360000|2022-04-26 12:32:40|1099|1098.4|1099|1098.4|1099|1098.4|1098.9|1098.3|37
1650976370000|2022-04-26 12:32:50|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|17
1650976380000|2022-04-26 12:33:00|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|6
1650976390000|2022-04-26 12:33:10|1099.6|1099|1099.3|1098.7|1099.6|1099|1099.3|1098.6|4
1650976400000|2022-04-26 12:33:20|1099.4|1098.8|1099.7|1098.2|1099.9|1099.3|1099.4|1098.2|0
1650976410000|2022-04-26 12:33:30|1099.6|1098.6|1099.8|1098.8|1099.8|1098.8|1099.6|1098.6|0
1650976430000|2022-04-26 12:33:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1650976440000|2022-04-26 12:34:00|1099.6|1098.6|1099.5|1098.9|1099.6|1098.9|1099.5|1098.6|1
1650976470000|2022-04-26 12:34:30|1100|1099.4|1100.4|1099.8|1100.4|1099.8|1100|1099.4|3
1650976480000|2022-04-26 12:34:40|1100.3|1099.3|1100|1098.5|1100.3|1099.4|1099.6|1098.2|2
1650976490000|2022-04-26 12:34:50|1099.6|1098.6|1099.6|1098.6|1099.8|1098.9|1099.5|1098.2|10
1650976500000|2022-04-26 12:35:00|1100|1098.5|1099.6|1098.6|1100|1098.6|1099.6|1098.5|0
1650976510000|2022-04-26 12:35:10|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1650976550000|2022-04-26 12:35:50|1099.4|1098.8|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|2
1650976560000|2022-04-26 12:36:00|1100.3|1099.7|1099.8|1098.8|1100.3|1099.7|1099.5|1098.8|4
1650976570000|2022-04-26 12:36:10|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1650976600000|2022-04-26 12:36:40|1099.8|1099.2|1099.5|1098.9|1099.8|1099.2|1099.5|1098.9|2
1650976610000|2022-04-26 12:36:50|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.8|1099.2|0
1650976620000|2022-04-26 12:37:00|1100.8|1100.2|1100.5|1099.9|1100.8|1100.2|1100.5|1099.8|3
1650976630000|2022-04-26 12:37:10|1100|1099.4|1099.9|1098.9|1100|1099.4|1099.9|1098.9|8
1650976640000|2022-04-26 12:37:20|1099.8|1099.2|1100.1|1099.1|1100.1|1099.2|1099.8|1099.1|6
1650976650000|2022-04-26 12:37:30|1100.3|1099.3|1101.3|1100.7|1101.3|1100.7|1100.3|1099.3|1
1650976660000|2022-04-26 12:37:40|1101.8|1101.2|1102.7|1101.2|1102.7|1101.2|1101.3|1100.5|11
1650976670000|2022-04-26 12:37:50|1102.6|1101.6|1102.5|1101.9|1103|1102.4|1102.4|1101.6|17
1650976680000|2022-04-26 12:38:00|1102.8|1101.8|1102.5|1101.9|1102.8|1101.9|1102.4|1101.8|5
1650976690000|2022-04-26 12:38:10|||||||||1
1650976700000|2022-04-26 12:38:20|1102.4|1101.8|1102.6|1101.6|1102.6|1101.8|1102.1|1101.5|5
1650976710000|2022-04-26 12:38:30|1102.5|1101.9|1101.3|1100.3|1102.5|1101.9|1101.3|1100.2|8
1650976720000|2022-04-26 12:38:40|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|0
1650976730000|2022-04-26 12:38:50|1100.7|1100.1|1100.6|1100|1100.7|1100.1|1100.5|1099.6|1
1650976740000|2022-04-26 12:39:00|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|7
1650976750000|2022-04-26 12:39:10|1100.3|1099.7|1100.1|1099.5|1100.5|1099.7|1100|1099|5
1650976760000|2022-04-26 12:39:20|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|4
1650976770000|2022-04-26 12:39:30|1099.7|1099.1|1100.8|1099.8|1100.8|1099.8|1099.7|1099.1|4
1650976780000|2022-04-26 12:39:40|1101|1099.5|1100.7|1099.2|1101|1099.6|1100.6|1099.2|1
1650976790000|2022-04-26 12:39:50|1100.6|1099.6|1100.8|1100.2|1100.8|1100.2|1100.6|1099.6|0
1650976800000|2022-04-26 12:40:00|1101|1100.4|1101.2|1099.7|1101.3|1100.4|1101|1099.7|4
1650976810000|2022-04-26 12:40:10|1100.8|1099.8|1100.5|1099.9|1100.8|1099.9|1100.5|1099.8|1
1650976820000|2022-04-26 12:40:20|1100.4|1099.4|1101|1099.5|1101|1099.5|1100.4|1099.4|8
1650976830000|2022-04-26 12:40:30|||||||||1
1650976840000|2022-04-26 12:40:40|1101.1|1099.6|1101.4|1099.9|1101.4|1099.9|1101.1|1099.6|4
1650976860000|2022-04-26 12:41:00|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|5
1650976890000|2022-04-26 12:41:30|||||||||1
1650976910000|2022-04-26 12:41:50|1101.6|1100.6|1102.2|1100.7|1102.2|1100.7|1101.1|1100.5|4
1650976920000|2022-04-26 12:42:00|1102.4|1101.8|1101.8|1101.2|1102.4|1101.8|1101.8|1101.1|7
1650976930000|2022-04-26 12:42:10|1101.9|1100.9|1101.1|1099.6|1101.9|1100.9|1101.1|1099.6|6
1650976940000|2022-04-26 12:42:20|1101|1099.5|1101.2|1099.7|1101.2|1099.7|1100.9|1099.4|0
1650976950000|2022-04-26 12:42:30|1101.5|1100|1101.7|1100.2|1101.7|1100.2|1101.5|1100|0
1650976960000|2022-04-26 12:42:40|1101.4|1100.4|1101.1|1099.6|1101.4|1100.4|1101.1|1099.6|2
1650976980000|2022-04-26 12:43:00|1101.2|1099.7|1101.1|1099.6|1101.3|1099.8|1101.1|1099.6|0
1650976990000|2022-04-26 12:43:10|1101|1099.5|1101.2|1099.7|1101.2|1099.9|1100.1|1099.5|1
1650977000000|2022-04-26 12:43:20|1101.1|1100.1|1101.7|1100.2|1101.7|1100.2|1101.1|1100.1|1
1650977010000|2022-04-26 12:43:30|1101.4|1100.4|1101.1|1099.6|1101.4|1100.4|1101|1099.6|12
1650977020000|2022-04-26 12:43:40|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1650977030000|2022-04-26 12:43:50|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1
1650977040000|2022-04-26 12:44:00|1100.1|1098.6|1100.1|1098.6|1100.2|1098.7|1100.1|1098.6|7
1650977050000|2022-04-26 12:44:10|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1650977060000|2022-04-26 12:44:20|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1
1650977070000|2022-04-26 12:44:30|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|2
1650977080000|2022-04-26 12:44:40|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|5
1650977090000|2022-04-26 12:44:50|1100.8|1099.3|1101.2|1099.7|1101.2|1099.7|1100.8|1099.3|6
1650979800000|2022-04-26 13:30:00|1101.9|1100.4|1102.5|1101|1103.5|1102.4|1101.8|1100.3|211
1650979810000|2022-04-26 13:30:10|1102.1|1101.1|1102.1|1101.1|1102.9|1102.3|1100.5|1099|64
1650979820000|2022-04-26 13:30:20|1101.8|1100.8|1102|1100.5|1102|1101.3|1101.3|1100.5|31
1650979830000|2022-04-26 13:30:30|1101.8|1100.8|1099.9|1098.9|1101.9|1101.3|1099.6|1098.6|109
1650979840000|2022-04-26 13:30:40|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|21
1650979850000|2022-04-26 13:30:50|1100.1|1099.1|1099.4|1098.4|1100.1|1099.2|1098.3|1097.2|43
1650979860000|2022-04-26 13:31:00|1099.6|1098.6|1099.6|1098.6|1099.7|1098.7|1098.3|1097.7|24
1650979870000|2022-04-26 13:31:10|1099.3|1098.7|1100.6|1099.6|1101|1100.2|1099.3|1098.5|32
1650979880000|2022-04-26 13:31:20|1100.5|1099.9|1101.2|1099.7|1101.7|1100.6|1100.5|1099.7|16
1650979890000|2022-04-26 13:31:30|1101.1|1100.5|1102.6|1101.6|1102.6|1101.7|1101.1|1099.7|13
1650979900000|2022-04-26 13:31:40|1102.5|1101.9|1103|1102.4|1103.3|1102.4|1102.5|1101.7|5
1650979910000|2022-04-26 13:31:50|1103.4|1102.8|1102.9|1102.3|1104|1103.4|1102.9|1102.3|43
1650979920000|2022-04-26 13:32:00|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1101.6|1100.6|22
1650979930000|2022-04-26 13:32:10|1103.1|1102.2|1103.5|1102.9|1103.6|1103|1102.8|1102.1|11
1650979940000|2022-04-26 13:32:20|1103.8|1103.2|1103.1|1102.5|1104.1|1103.4|1102.9|1102.1|17
1650979950000|2022-04-26 13:32:30|1102.8|1102.2|1103.8|1102.8|1103.9|1103.3|1102.8|1102.2|35
1650979960000|2022-04-26 13:32:40|1103.5|1102.9|1102.3|1101.7|1103.5|1102.9|1101.8|1101|35
1650979970000|2022-04-26 13:32:50|1102.1|1101.1|1101.2|1099.7|1102.3|1101.3|1100.5|1099.7|26
1650979980000|2022-04-26 13:33:00|1101|1100.4|1101.4|1100.8|1101.5|1100.9|1101|1100.3|22
1650979990000|2022-04-26 13:33:10|1101.3|1100.3|1101|1100.4|1101.6|1101|1100.9|1100.3|35
1650980000000|2022-04-26 13:33:20|1100.5|1099.9|1098.5|1097.9|1100.5|1099.9|1098.5|1097.9|54
1650980010000|2022-04-26 13:33:30|1098.3|1097.7|1096.8|1096.2|1098.4|1097.7|1096.8|1096.2|37
1650980020000|2022-04-26 13:33:40|1097.3|1096.3|1096.8|1096.2|1097.4|1096.8|1096.8|1096.1|3
1650980030000|2022-04-26 13:33:50|1096.5|1095.9|1096.4|1095.8|1096.5|1095.9|1096.2|1095.6|30
1650980040000|2022-04-26 13:34:00|1096.5|1095.9|1096.6|1095.6|1096.7|1096.1|1096|1095.4|50
1650980050000|2022-04-26 13:34:10|1096.5|1095.9|1097.6|1097|1097.6|1097|1096.5|1095.9|39
1650980060000|2022-04-26 13:34:20|1097.5|1096.9|1098.8|1098.2|1098.9|1098.3|1097.5|1096.9|27
1650980070000|2022-04-26 13:34:30|1098.9|1098.3|1099.6|1098.6|1100|1099.4|1098.9|1098.3|24
1650980080000|2022-04-26 13:34:40|1099.5|1098.9|1099.3|1098.3|1099.8|1098.9|1099.3|1098.3|1
1650980090000|2022-04-26 13:34:50|1099.6|1098.6|1098.6|1097.6|1099.6|1098.9|1098.3|1097.6|21
1650980100000|2022-04-26 13:35:00|1098.5|1097.9|1097|1096.4|1098.6|1097.9|1097|1096.3|21
1650980110000|2022-04-26 13:35:10|1096.8|1096.2|1096.8|1096.2|1097.1|1096.4|1096.4|1095.8|30
1650980120000|2022-04-26 13:35:20|1096.9|1096.3|1098.1|1097.5|1098.1|1097.5|1095.1|1094.1|77
1650980130000|2022-04-26 13:35:30|1098.3|1097.7|1098.8|1098.2|1098.9|1098.2|1098.3|1097.7|10
1650980140000|2022-04-26 13:35:40|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.6|31
1650980150000|2022-04-26 13:35:50|1098.6|1097.6|1098.1|1097.1|1098.6|1097.7|1098.1|1097.1|10
1650980160000|2022-04-26 13:36:00|1098.5|1097.9|1098.6|1098|1098.6|1098|1098.5|1097.9|21
1650980170000|2022-04-26 13:36:10|1098.5|1097.9|1098.3|1097.7|1098.5|1097.9|1098|1097.4|35
1650980180000|2022-04-26 13:36:20|1098.4|1097.8|1098.3|1097.3|1098.4|1097.8|1098|1097.3|11
1650980190000|2022-04-26 13:36:30|1098|1097.4|1097.5|1096.9|1098.1|1097.5|1097.5|1096.9|7
1650980200000|2022-04-26 13:36:40|1097.3|1096.7|1098.1|1097.1|1098.1|1097.3|1097.3|1096.7|13
1650980210000|2022-04-26 13:36:50|1097.8|1097.2|1097|1096.4|1097.8|1097.2|1097|1096.1|14
1650980220000|2022-04-26 13:37:00|1097.1|1096.1|1096.7|1096.1|1097.5|1096.9|1096.7|1096.1|24
1650980230000|2022-04-26 13:37:10|1096.8|1096.2|1096.2|1095.6|1096.9|1096.3|1095.9|1095.3|36
1650980240000|2022-04-26 13:37:20|1096.5|1095.9|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|14
1650980250000|2022-04-26 13:37:30|||||||||17
1650980260000|2022-04-26 13:37:40|1095.9|1095.3|1096|1095.4|1096.2|1095.6|1095.3|1094.7|25
1650980270000|2022-04-26 13:37:50|1095.9|1095.3|1096.5|1095.9|1096.9|1095.9|1095.9|1095.3|29
1650980280000|2022-04-26 13:38:00|1096.7|1096.1|1095.5|1094.9|1096.8|1096.2|1095.5|1094.9|24
1650980290000|2022-04-26 13:38:10|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|1
1650980300000|2022-04-26 13:38:20|1095.7|1095.1|1095.4|1094.8|1095.9|1095.3|1095.4|1094.8|6
1650980310000|2022-04-26 13:38:30|1094.9|1094.3|1095.9|1094.9|1095.9|1095.2|1094.9|1094.3|24
1650980320000|2022-04-26 13:38:40|1095.8|1095.2|1097.4|1096.4|1097.6|1096.7|1095.8|1095.2|12
1650980330000|2022-04-26 13:38:50|1097|1096.6|1098.3|1097.7|1098.3|1097.7|1097|1096.6|3
1650980340000|2022-04-26 13:39:00|1098.5|1097.9|1097.4|1096.8|1098.5|1097.9|1097.4|1096.8|14
1650980350000|2022-04-26 13:39:10|1097.3|1096.7|1097.5|1096.9|1097.5|1096.9|1097|1096.4|9
1650980360000|2022-04-26 13:39:20|1097.7|1097.1|1097.8|1097.2|1098|1097.4|1097.7|1096.9|8
1650980370000|2022-04-26 13:39:30|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|17
1650980380000|2022-04-26 13:39:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|5
1650980390000|2022-04-26 13:39:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|9
1650980400000|2022-04-26 13:40:00|1098.2|1097.6|1097.5|1096.9|1098.2|1097.6|1097.5|1096.9|9
1650980410000|2022-04-26 13:40:10|1097.6|1096.6|1097.3|1096.7|1097.6|1096.7|1097.3|1096.6|5
1650980420000|2022-04-26 13:40:20|1097.8|1097.2|1098.1|1097.1|1098.1|1097.4|1097.4|1096.8|7
1650980430000|2022-04-26 13:40:30|1097.8|1097.2|1097.8|1097.2|1098.1|1097.5|1097.8|1097.2|56
1650980440000|2022-04-26 13:40:40|1097.9|1097.3|1097.9|1096.9|1098.2|1097.6|1097.9|1096.9|16
1650980450000|2022-04-26 13:40:50|1097.5|1096.7|1097.3|1096.7|1097.5|1096.7|1097.3|1096.7|4
1650980460000|2022-04-26 13:41:00|1097.4|1096.8|1097.2|1096.6|1097.6|1096.9|1097|1096.4|18
1650980470000|2022-04-26 13:41:10|1097.4|1096.8|1097.8|1097.2|1097.8|1097.2|1097.2|1096.6|22
1650980480000|2022-04-26 13:41:20|1097.9|1097.3|1099|1098.4|1099|1098.4|1097.9|1097.3|23
1650980490000|2022-04-26 13:41:30|1099.2|1098.6|1098.5|1097.9|1099.2|1098.6|1098.5|1097.9|10
1650980500000|2022-04-26 13:41:40|1098.9|1098.3|1098.9|1098.3|1099.4|1098.7|1098.9|1098.3|6
1650980510000|2022-04-26 13:41:50|1098.8|1098.2|1100.1|1099.1|1100.1|1099.2|1098.8|1098.2|17
1650980520000|2022-04-26 13:42:00|1100|1099.4|1100.3|1099.7|1100.4|1099.8|1099.8|1099.2|18
1650980530000|2022-04-26 13:42:10|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|4
1650980540000|2022-04-26 13:42:20|1099.8|1099.2|1100.8|1100.2|1100.8|1100.2|1099.8|1099.2|23
1650980550000|2022-04-26 13:42:30|1101.3|1100.3|1101.5|1100.9|1101.5|1100.9|1101.3|1100.3|8
1650980560000|2022-04-26 13:42:40|1101.8|1101.2|1102.4|1101.8|1102.4|1101.8|1101.8|1101.2|33
1650980570000|2022-04-26 13:42:50|1102.5|1101.9|1102|1101.4|1102.5|1101.9|1102|1101.4|12
1650980580000|2022-04-26 13:43:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|41
1650980590000|2022-04-26 13:43:10|1101.9|1101.3|1102.5|1101.9|1102.5|1101.9|1101.9|1101.3|4
1650980600000|2022-04-26 13:43:20|1103|1102.4|1103.4|1102.8|1103.4|1102.8|1102.6|1102|50
1650980610000|2022-04-26 13:43:30|1103.3|1102.7|1103.6|1103|1103.6|1103|1103.3|1102.7|9
1650980620000|2022-04-26 13:43:40|1103.9|1103.3|1103.5|1102.9|1104|1103.4|1103.3|1102.6|46
1650980630000|2022-04-26 13:43:50|1103.4|1102.8|1103.5|1102.9|1103.5|1102.9|1103.4|1102.8|17
1650980640000|2022-04-26 13:44:00|1103.8|1103.2|1103.6|1103|1103.8|1103.2|1102.8|1102.2|33
1650980650000|2022-04-26 13:44:10|1105|1104.4|1105.5|1104.9|1105.9|1105.3|1105|1104.4|28
1650980660000|2022-04-26 13:44:20|1105.8|1104.8|1105.6|1105|1106|1105.4|1105.4|1104.8|45
1650980670000|2022-04-26 13:44:30|1105.5|1104.9|1105.8|1105.2|1105.9|1105.3|1105.5|1104.9|5
1650980680000|2022-04-26 13:44:40|1106.1|1105.5|1106.6|1106|1107.1|1106.5|1105.9|1105.3|47
1650980690000|2022-04-26 13:44:50|1106.5|1105.9|1106.3|1105.7|1106.5|1105.9|1106.3|1105.7|14
1650980700000|2022-04-26 13:45:00|1105.8|1105.2|1105.6|1104.6|1105.9|1105.3|1105.5|1104.6|22
1650980710000|2022-04-26 13:45:10|1105.3|1104.3|1104.5|1103.9|1105.5|1104.9|1104.5|1103.6|23
1650980720000|2022-04-26 13:45:20|1104.6|1103.6|1103.8|1103.2|1104.6|1103.9|1103.8|1103.2|15
1650980730000|2022-04-26 13:45:30|1104.1|1103.5|1103.3|1102.7|1104.1|1103.5|1103.3|1102.6|21
1650980740000|2022-04-26 13:45:40|1103|1102.4|1102.9|1102.3|1103.3|1102.7|1102.8|1101.8|34
1650980750000|2022-04-26 13:45:50|1102.8|1102.2|1102.1|1101.1|1102.8|1102.2|1101.6|1101|22
1650980760000|2022-04-26 13:46:00|1102|1101.4|1101.8|1101.2|1102.1|1101.4|1101.8|1100.8|23
1650980770000|2022-04-26 13:46:10|1102.1|1101.5|1102.9|1102.3|1102.9|1102.3|1101.9|1101.3|13
1650980780000|2022-04-26 13:46:20|1103|1102.4|1103.8|1103.2|1103.8|1103.2|1103|1102.4|21
1650980790000|2022-04-26 13:46:30|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|4
1650980800000|2022-04-26 13:46:40|1104.5|1103.9|1105|1104.4|1105|1104.4|1104.5|1103.9|21
1650980810000|2022-04-26 13:46:50|1104.6|1104|1104.3|1103.7|1104.6|1104|1104.3|1103.7|12
1650980820000|2022-04-26 13:47:00|1104.1|1103.5|1103.8|1103.2|1104.3|1103.7|1103|1102.4|36
1650980830000|2022-04-26 13:47:10|1104.1|1103.1|1104.1|1103.5|1104.1|1103.5|1104|1103.1|0
1650980840000|2022-04-26 13:47:20|1104.6|1103.6|1104.5|1103.9|1104.6|1103.9|1104.5|1103.6|4
1650980850000|2022-04-26 13:47:30|1104.8|1103.8|1105|1104.4|1105|1104.4|1104.8|1103.8|2
1650980860000|2022-04-26 13:47:40|1104.8|1104.2|1104.8|1104.2|1104.9|1104.3|1104.8|1104.2|7
1650980870000|2022-04-26 13:47:50|1104.6|1104|1104.3|1103.7|1104.6|1104|1104|1103.3|5
1650980880000|2022-04-26 13:48:00|1104.5|1103.9|1104.5|1103.9|1104.8|1104|1104.4|1103.8|30
1650980890000|2022-04-26 13:48:10|1104.8|1103.8|1105.3|1104.7|1105.3|1104.7|1104.4|1103.8|8
1650980900000|2022-04-26 13:48:20|1105.4|1104.8|1105.5|1104.9|1105.8|1104.9|1105.3|1104.7|8
1650980910000|2022-04-26 13:48:30|1105.1|1104.5|1105.5|1104.9|1105.6|1104.9|1105.1|1104.5|13
1650980920000|2022-04-26 13:48:40|1105.6|1105|1105.9|1105.3|1105.9|1105.3|1105.3|1104.7|9
1650980930000|2022-04-26 13:48:50|1105.8|1105.2|1105.8|1105.2|1106.1|1105.5|1105.6|1105|46
1650980940000|2022-04-26 13:49:00|1105.6|1105|1106|1105.4|1106.3|1105.7|1105.6|1105|20
1650980950000|2022-04-26 13:49:10|1106.1|1105.1|1105.8|1105.2|1106.1|1105.2|1105.8|1105.1|4
1650980960000|2022-04-26 13:49:20|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|6
1650980970000|2022-04-26 13:49:30|1105.6|1105|1105.6|1105|1105.8|1105.2|1105.6|1105|6
1650980980000|2022-04-26 13:49:40|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.6|1105|8
1650980990000|2022-04-26 13:49:50|1105.4|1104.8|1106.8|1106.2|1107|1106.4|1105.4|1104.8|24
1650981000000|2022-04-26 13:50:00|1106.6|1106|1106|1105.4|1106.6|1106|1105.9|1105.3|34
1650981010000|2022-04-26 13:50:10|||||||||4
1650981020000|2022-04-26 13:50:20|1105.6|1105|1106|1105.4|1106.1|1105.5|1105.5|1104.9|14
1650981030000|2022-04-26 13:50:30|1105.9|1105.3|1105.8|1105.2|1105.9|1105.3|1105.8|1105.2|1
1650981040000|2022-04-26 13:50:40|1105.9|1105.3|1106.1|1105.1|1106.1|1105.3|1105.6|1105|15
1650981050000|2022-04-26 13:50:50|1105.8|1105.2|1105.8|1105.2|1106|1105.4|1105.8|1105.2|7
1650981060000|2022-04-26 13:51:00|1105.9|1105.3|1105.6|1105|1105.9|1105.3|1105.6|1105|3
1650981070000|2022-04-26 13:51:10|1105.8|1105.2|1106|1105.4|1106.4|1105.8|1105.8|1105.2|7
1650981080000|2022-04-26 13:51:20|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.5|1104.8|18
1650981090000|2022-04-26 13:51:30|1105.8|1105.2|1106|1105.4|1106.1|1105.4|1105.8|1105.1|11
1650981100000|2022-04-26 13:51:40|1105.9|1105.3|1105.3|1104.7|1105.9|1105.3|1105.3|1104.6|31
1650981110000|2022-04-26 13:51:50|1105.4|1104.8|1105.8|1104.8|1105.8|1105.2|1105.4|1104.8|6
1650981120000|2022-04-26 13:52:00||1105.2||1105.2||1105.2||1105.2|2
1650981130000|2022-04-26 13:52:10|||||||||6
1650981150000|2022-04-26 13:52:30|1106|1105.4|1106.5|1105.9|1106.5|1105.9|1106|1105.4|16
1650981160000|2022-04-26 13:52:40|1106.4|1105.8|1104.5|1103.9|1106.6|1106|1104.5|1103.9|13
1650981170000|2022-04-26 13:52:50|1104.6|1104|1105|1104.4|1105.1|1104.5|1104.6|1104|6
1650981180000|2022-04-26 13:53:00|1105.1|1104.5|1105.3|1104.7|1105.8|1105.2|1105.1|1104.5|80
1650981190000|2022-04-26 13:53:10|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1
1650981200000|2022-04-26 13:53:20|1105.3|1104.3|1104.5|1103.9|1105.3|1104.3|1104.5|1103.8|20
1650981210000|2022-04-26 13:53:30|1104.1|1103.5|1103.8|1103.2|1104.1|1103.5|1103.8|1103.1|8
1650981220000|2022-04-26 13:53:40|1103.6|1103|1103.9|1103.3|1104.1|1103.5|1103.6|1103|15
1650981230000|2022-04-26 13:53:50|1104|1103.4|1104|1103.4|1104.1|1103.5|1103.9|1103.3|12
1650981240000|2022-04-26 13:54:00|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|5
1650981250000|2022-04-26 13:54:10|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.6|1103|13
1650981260000|2022-04-26 13:54:20|1103.9|1103.3|1103.8|1103.2|1103.9|1103.3|1103.6|1103|11
1650981270000|2022-04-26 13:54:30|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|7
1650981280000|2022-04-26 13:54:40|1103.6|1103|1103.8|1103.2|1103.9|1103.3|1103.6|1103|4
1650981290000|2022-04-26 13:54:50|1103.6|1103|1103|1102.4|1103.8|1103.2|1103|1102.3|3
1650981300000|2022-04-26 13:55:00|1103.1|1102.1|1102.5|1101.9|1103.1|1102.2|1102.3|1101.6|7
1650981310000|2022-04-26 13:55:10|1101.8|1101.2|1101.5|1100.9|1101.8|1101.2|1101.5|1100.9|28
1650981320000|2022-04-26 13:55:20|1101.6|1101|1101|1100.4|1102|1101.4|1100.8|1100.2|73
1650981330000|2022-04-26 13:55:30|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1650981340000|2022-04-26 13:55:40|1101.4|1100.8|1101.5|1100.9|1102|1101.4|1101.4|1100.8|11
1650981360000|2022-04-26 13:56:00|1101.6|1101|1102|1101.4|1102|1101.4|1101.6|1101|13
1650981370000|2022-04-26 13:56:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|4
1650981380000|2022-04-26 13:56:20|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.6|1101|4
1650981390000|2022-04-26 13:56:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|16
1650981400000|2022-04-26 13:56:40|1102.1|1101.5|1101.5|1100.9|1102.1|1101.5|1101.5|1100.9|36
1650981410000|2022-04-26 13:56:50|1101.8|1100.8|1101.4|1100.8|1101.8|1100.8|1101.4|1100.8|4
1650981420000|2022-04-26 13:57:00|1101.5|1100.9|1100.6|1100|1101.5|1100.9|1100.5|1099.9|21
1650981430000|2022-04-26 13:57:10|1100.5|1099.9|1100.5|1099.9|1100.6|1100|1100.4|1099.8|3
1650981440000|2022-04-26 13:57:20|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|11
1650981450000|2022-04-26 13:57:30|1101|1100.4|1100.8|1099.8|1101.1|1100.5|1100.5|1099.8|9
1650981460000|2022-04-26 13:57:40||1100.2||1100.2||1100.2||1100.2|1
1650981470000|2022-04-26 13:57:50|1100.5|1099.9|1100.8|1099.8|1100.9|1099.9|1100.5|1099.8|9
1650981480000|2022-04-26 13:58:00|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1
1650981490000|2022-04-26 13:58:10|1100.9|1100.4|1101.1|1100.5|1101.1|1100.5|1100.9|1100.3|5
1650981500000|2022-04-26 13:58:20|1100.9|1100.3|1100.5|1099.9|1100.9|1100.3|1100.3|1099.7|10
1650981510000|2022-04-26 13:58:30|1100.6|1100|1099.8|1099.2|1100.6|1100|1099.5|1098.9|20
1650981520000|2022-04-26 13:58:40|||||||||2
1650981530000|2022-04-26 13:58:50|1100.1|1099.5|1099.9|1099.3|1100.2|1099.6|1099.9|1099.3|6
1650981540000|2022-04-26 13:59:00|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.1|1099.5|1
1650981550000|2022-04-26 13:59:10|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|10
1650981560000|2022-04-26 13:59:20|1100|1099.4|1100|1099.4|1100|1099.4|1099.9|1099.3|3
1650981570000|2022-04-26 13:59:30|1100.2|1099.6|1099.8|1099.2|1100.2|1099.6|1099.8|1099.2|12
1650981580000|2022-04-26 13:59:40|1099.9|1099.3|1100|1099.4|1100|1099.4|1099.9|1099.3|2
1650981590000|2022-04-26 13:59:50|1099.9|1099.3|1100|1099.4|1100.1|1099.4|1099.8|1099.1|10
1650981600000|2022-04-26 14:00:00|1100.2|1099.6|1099.7|1099.1|1100.2|1099.6|1099.6|1099|29
1650981610000|2022-04-26 14:00:10|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.6|1099|13
1650981620000|2022-04-26 14:00:20|1100|1099.4|1100|1099.4|1100.2|1099.6|1099.9|1099.3|10
1650981630000|2022-04-26 14:00:30|1099.8|1099.2|1099.9|1099.3|1100|1099.4|1099.8|1099.2|11
1650981640000|2022-04-26 14:00:40|1099.8|1099.2|1100.5|1099.9|1100.5|1099.9|1099.8|1099.2|12
1650981650000|2022-04-26 14:00:50|1100.6|1100|1101|1100.4|1101.1|1100.5|1100.6|1100|4
1650981670000|2022-04-26 14:01:10|1100.8|1100.2|1100.5|1099.9|1100.8|1100.2|1100.5|1099.9|3
1650981680000|2022-04-26 14:01:20|1099.9|1099.3|1098.3|1097.7|1099.9|1099.3|1098.3|1097.7|21
1650981690000|2022-04-26 14:01:30|1098.4|1097.8|1098.6|1097.6|1099.1|1098.3|1098.4|1097.6|39
1650981700000|2022-04-26 14:01:40|1098.5|1097.9|1098.1|1097.1|1098.6|1097.9|1097.8|1097.1|10
1650981710000|2022-04-26 14:01:50|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.2|1096.6|20
1650981720000|2022-04-26 14:02:00|1097.7|1097.1|1098.8|1098.2|1098.8|1098.2|1097.7|1097.1|5
1650981730000|2022-04-26 14:02:10|1098.3|1097.7|1098.1|1097.1|1098.3|1097.7|1098|1097.1|4
1650981740000|2022-04-26 14:02:20|1098|1097.4|1098.3|1097.3|1098.4|1097.4|1098|1097.1|2
1650981760000|2022-04-26 14:02:40|1098|1097.4|1098.3|1097.7|1098.3|1097.7|1098|1097.4|2
1650981770000|2022-04-26 14:02:50|1097.8|1097.2|1097.6|1096.6|1097.8|1097.2|1097.3|1096.6|5
1650981780000|2022-04-26 14:03:00|1097.5|1096.9|1097.6|1097|1097.8|1097.2|1097.5|1096.8|6
1650981790000|2022-04-26 14:03:10|1097.3|1096.7|1097.8|1096.8|1097.8|1096.8|1096.9|1096.3|10
1650981810000|2022-04-26 14:03:30|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|0
1650981820000|2022-04-26 14:03:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1650981830000|2022-04-26 14:03:50|1097.9|1097.3|1097.4|1096.8|1097.9|1097.3|1097.4|1096.8|8
1650981840000|2022-04-26 14:04:00|1097|1096.4|1097.5|1096.9|1097.5|1096.9|1097|1096.4|4
1650981850000|2022-04-26 14:04:10|1097.7|1097.1|1098.1|1097.5|1098.2|1097.6|1097.7|1097.1|10
1650981860000|2022-04-26 14:04:20|1098.3|1097.7|1097.9|1096.9|1098.3|1097.7|1097.5|1096.8|2
1650981870000|2022-04-26 14:04:30|1097.8|1096.8|1097.8|1097.2|1097.9|1097.2|1097.5|1096.8|0
1650981880000|2022-04-26 14:04:40|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1650981890000|2022-04-26 14:04:50|||||||||5
1650981900000|2022-04-26 14:05:00|1098.1|1097.1|1098.5|1097.9|1098.8|1098.2|1097.8|1097.1|8
1650981910000|2022-04-26 14:05:10|1098.6|1097.6|1097.3|1096.7|1098.6|1097.7|1097.3|1096.7|3
1650981930000|2022-04-26 14:05:30|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1096.9|1096.3|6
1650981940000|2022-04-26 14:05:40|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.8|1096.2|10
1650981950000|2022-04-26 14:05:50|1096.6|1096|1095.4|1094.8|1096.6|1096|1095.4|1094.8|24
1650981960000|2022-04-26 14:06:00|1095.3|1094.7|1094.3|1093.7|1095.4|1094.8|1093.8|1093.2|55
1650981970000|2022-04-26 14:06:10|1094.2|1093.6|1094.4|1093.4|1094.4|1093.7|1094|1093.4|11
1650981980000|2022-04-26 14:06:20|1094|1093.2|1093.5|1092.9|1094|1093.2|1093.5|1092.9|16
1650981990000|2022-04-26 14:06:30|1093.6|1092.6|1092.5|1091.9|1093.6|1092.7|1092|1091.4|47
1650982000000|2022-04-26 14:06:40|1092.3|1091.7|1091.8|1091.2|1092.6|1091.7|1091.7|1091.1|31
1650982010000|2022-04-26 14:06:50|1092.3|1091.7|1092.5|1091.9|1092.9|1092.2|1092.2|1091.6|34
1650982020000|2022-04-26 14:07:00|1092.9|1092.4|1093.8|1093.2|1094.1|1093.2|1092.9|1092.2|34
1650982030000|2022-04-26 14:07:10|1093.9|1093.3|1094.3|1093.7|1094.3|1093.7|1093.9|1093.3|11
1650982040000|2022-04-26 14:07:20|||||||||3
1650982050000|2022-04-26 14:07:30|1094.8|1093.8|1095.4|1094.8|1095.4|1094.8|1094.8|1093.8|11
1650982060000|2022-04-26 14:07:40|1094.5|1093.9|1095.3|1094.3|1095.3|1094.5|1094.5|1093.8|29
1650982070000|2022-04-26 14:07:50|1095.1|1094.7|1094.5|1093.9|1095.8|1095.2|1094.5|1093.9|15
1650982080000|2022-04-26 14:08:00|1094.8|1093.8|1095.4|1094.8|1095.4|1094.8|1094.8|1093.8|13
1650982090000|2022-04-26 14:08:10|1095.3|1094.7|1095|1094.4|1095.3|1094.7|1095|1094.1|8
1650982100000|2022-04-26 14:08:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|2
1650982110000|2022-04-26 14:08:30|1095.3|1094.7|1095|1094.4|1095.3|1094.7|1094.5|1093.8|12
1650982120000|2022-04-26 14:08:40|1094.9|1094.3|1094.3|1093.7|1094.9|1094.3|1094.3|1093.7|4
1650982130000|2022-04-26 14:08:50|1094.6|1093.3|1094.5|1093.9|1094.6|1094|1094.5|1093.3|7
1650982140000|2022-04-26 14:09:00|1094.4|1093.8|1094.9|1093.9|1094.9|1093.9|1094.4|1093.6|63
1650982150000|2022-04-26 14:09:10|1094.8|1093.8|1094.5|1093.9|1094.9|1093.9|1094.3|1093.7|2
1650982160000|2022-04-26 14:09:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|7
1650982170000|2022-04-26 14:09:30|1094.3|1093.3|1094.6|1093.6|1094.6|1093.7|1094.3|1093.3|3
1650982180000|2022-04-26 14:09:40|1094.8|1093.8|1095.3|1094.3|1095.3|1094.5|1094.8|1093.8|7
1650982190000|2022-04-26 14:09:50|1095.6|1094.7|1095.8|1095.2|1096.1|1095.5|1095.3|1094.6|3
1650982200000|2022-04-26 14:10:00|1095.9|1095.3|1096|1095.4|1096.1|1095.5|1095.9|1095.3|6
1650982210000|2022-04-26 14:10:10|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.5|1094.8|10
1650982220000|2022-04-26 14:10:20|1096.1|1095.1|1095.8|1094.8|1096.1|1095.2|1095.8|1094.8|3
1650982230000|2022-04-26 14:10:30|1095.5|1094.9|1095|1094.4|1095.6|1095|1095|1094.3|12
1650982240000|2022-04-26 14:10:40|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1094.9|1094.3|6
1650982250000|2022-04-26 14:10:50|1094.9|1094.3|1095|1094.4|1095.3|1094.4|1094.9|1094.3|1
1650982260000|2022-04-26 14:11:00|1094.5|1093.9|1094.8|1094.2|1095.1|1094.4|1094.5|1093.9|9
1650982270000|2022-04-26 14:11:10|1094.9|1094.3|1095|1094.4|1095.1|1094.5|1094.9|1094.3|8
1650982280000|2022-04-26 14:11:20|||||||||5
1650982290000|2022-04-26 14:11:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|3
1650982300000|2022-04-26 14:11:40|1094|1093.4|1093.3|1092.7|1094|1093.4|1093.3|1092.7|5
1650982310000|2022-04-26 14:11:50|1093.9|1092.9|1093.5|1092.9|1093.9|1092.9|1093.3|1092.6|11
1650982320000|2022-04-26 14:12:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1650982330000|2022-04-26 14:12:10|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|6
1650982340000|2022-04-26 14:12:20|1092.9|1091.9|1091.9|1091.3|1092.9|1091.9|1091.9|1091.3|30
1650982350000|2022-04-26 14:12:30|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.9|1091.3|7
1650982360000|2022-04-26 14:12:40|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.9|1091.3|43
1650982370000|2022-04-26 14:12:50|1091.5|1090.9|1089.8|1089.2|1091.5|1090.9|1089.7|1089.1|18
1650982380000|2022-04-26 14:13:00|1089.5|1088.9|1089|1088.4|1089.5|1088.9|1089|1088.4|34
1650982390000|2022-04-26 14:13:10|1088.6|1087.6|1088.5|1087.9|1088.6|1087.9|1088.5|1087.6|40
1650982400000|2022-04-26 14:13:20|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1087.6|1087|20
1650982410000|2022-04-26 14:13:30|1088.3|1087.7|1087.3|1086.7|1088.3|1087.7|1086.8|1086.1|19
1650982420000|2022-04-26 14:13:40|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|14
1650982430000|2022-04-26 14:13:50|1087.4|1086.8|1087.8|1087.2|1087.9|1087.3|1087.1|1086.5|14
1650982440000|2022-04-26 14:14:00|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.5|1086.9|30
1650982450000|2022-04-26 14:14:10|1088.1|1087.5|1087|1086.4|1088.1|1087.5|1086.9|1086.3|38
1650982460000|2022-04-26 14:14:20|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1086.9|1086.3|7
1650982470000|2022-04-26 14:14:30|1086.9|1086.3|1086|1085.4|1087|1086.4|1085.7|1085.1|25
1650982480000|2022-04-26 14:14:40|1086.1|1085.1|1085.5|1084.9|1086.1|1085.2|1084.8|1084.1|32
1650982490000|2022-04-26 14:14:50|1085.6|1084.6|1085.4|1084.8|1085.6|1085|1085.4|1084.6|17
1650982500000|2022-04-26 14:15:00|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085|1084.4|11
1650982510000|2022-04-26 14:15:10|1085.2|1084.6|1085.3|1084.7|1085.3|1084.7|1085.2|1084.6|7
1650982520000|2022-04-26 14:15:20|1085.4|1084.8|1085|1084.4|1085.6|1085|1085|1084.4|29
1650982530000|2022-04-26 14:15:30|1085.1|1084.1|1085|1084.4|1085.2|1084.6|1084.9|1084.1|36
1650982540000|2022-04-26 14:15:40|1085.1|1084.1|1085.3|1084.7|1085.7|1084.8|1084.9|1084.1|41
1650982550000|2022-04-26 14:15:50|1085.6|1084.6|1085.5|1084.9|1085.6|1084.9|1085.5|1084.6|18
1650982560000|2022-04-26 14:16:00|1085.4|1084.8|1084.9|1084.3|1085.4|1084.8|1084.8|1084.2|106
1650982570000|2022-04-26 14:16:10|1084.8|1084.2|1084.4|1083.8|1084.8|1084.2|1084.4|1083.8|3
1650982580000|2022-04-26 14:16:20|1084.1|1083.5|1084.6|1083.6|1085|1083.8|1084.1|1083.3|23
1650982590000|2022-04-26 14:16:30|1084.2|1083.9|1084|1083.4|1084.5|1083.9|1083.8|1083.2|21
1650982600000|2022-04-26 14:16:40|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|10
1650982610000|2022-04-26 14:16:50|1084|1083.4|1083.8|1083.2|1084.1|1083.4|1083.8|1083.1|5
1650982620000|2022-04-26 14:17:00|1083.9|1083.3|1083.5|1082.9|1083.9|1083.3|1083.5|1082.8|8
1650982630000|2022-04-26 14:17:10|1083.6|1083|1082.9|1082.3|1083.6|1083|1082.9|1082.3|30
1650982640000|2022-04-26 14:17:20|1083|1082.4|1082.5|1081.9|1083.3|1082.4|1082.3|1081.6|90
1650982650000|2022-04-26 14:17:30|1082.4|1081.8|1083|1082.4|1083|1082.4|1081.9|1081.3|22
1650982660000|2022-04-26 14:17:40|1082.8|1082.2|1082.8|1082.2|1083|1082.4|1082.6|1082|18
1650982670000|2022-04-26 14:17:50|1082.6|1082|1083|1082.4|1083.1|1082.4|1082.6|1082|3
1650982680000|2022-04-26 14:18:00|1083.1|1082.1|1082.5|1081.9|1083.1|1082.2|1082.5|1081.9|8
1650982690000|2022-04-26 14:18:10|1082.1|1081.5|1081.5|1080.9|1082.6|1081.7|1081.5|1080.8|10
1650982700000|2022-04-26 14:18:20|1081.6|1081|1081.8|1080.8|1081.8|1081.2|1081.6|1080.8|14
1650982710000|2022-04-26 14:18:30|1081.4|1080.7|1081.5|1080.9|1081.5|1080.9|1081.1|1080.5|31
1650982720000|2022-04-26 14:18:40|1082.6|1082|1083|1082.4|1083|1082.4|1082.4|1081.8|20
1650982730000|2022-04-26 14:18:50|1082.9|1082.3|1083|1082.4|1083.1|1082.4|1082.8|1082.1|3
1650982740000|2022-04-26 14:19:00|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|6
1650982750000|2022-04-26 14:19:10|1083.1|1082.5|1083|1082.4|1083.1|1082.5|1082.5|1081.9|4
1650982760000|2022-04-26 14:19:20|1082.9|1082.3|1084.1|1083.5|1084.1|1083.5|1082.9|1082.3|23
1650982770000|2022-04-26 14:19:30|1084|1083.4|1084.3|1083.3|1084.6|1083.6|1084|1083.3|9
1650982780000|2022-04-26 14:19:40|1084|1083.7|1084.5|1083.9|1084.8|1084.2|1084|1083.4|22
1650982790000|2022-04-26 14:19:50|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.4|1083.8|11
1650982800000|2022-04-26 14:20:00|1084.4|1083.8|1084.8|1083.8|1084.8|1083.9|1084.4|1083.8|33
1650982810000|2022-04-26 14:20:10|1084.4||1084.8||1084.8||1084.4||4
1650982820000|2022-04-26 14:20:20||1084.2||1084.2||1084.2||1084.2|2
1650982830000|2022-04-26 14:20:30|||||||||1
1650982840000|2022-04-26 14:20:40|1084.6|1084|1085.1|1084.1|1085.1|1084.1|1084.4|1083.8|22
1650982850000|2022-04-26 14:20:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1650982860000|2022-04-26 14:21:00|1084.9|1084.3|1085.3|1084.3|1085.3|1084.4|1084.9|1084.3|6
1650982870000|2022-04-26 14:21:10|1084.9|1084.4|1085|1084.4|1085.3|1084.4|1084.9|1084.3|7
1650982880000|2022-04-26 14:21:20|1084.9|1084.3|1083.2|1082.6|1084.9|1084.3|1083.2|1082.6|33
1650982890000|2022-04-26 14:21:30|1083.3|1082.7|1083.5|1082.9|1083.8|1082.9|1083.3|1082.7|20
1650982900000|2022-04-26 14:21:40|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083.3|1082.6|15
1650982910000|2022-04-26 14:21:50|1083.5|1082.9|1082.8|1082.2|1083.9|1083.3|1082.4|1081.8|16
1650982920000|2022-04-26 14:22:00|1082.5|1081.9|1084|1083.4|1084|1083.4|1082.5|1081.9|49
1650982930000|2022-04-26 14:22:10|1083.9|1083.3|1083|1082.4|1083.9|1083.3|1082.8|1081.7|11
1650982940000|2022-04-26 14:22:20|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.3|1081.7|9
1650982950000|2022-04-26 14:22:30|1082.9|1082.3|1083.3|1082.7|1083.4|1082.8|1082.9|1082.3|6
1650982960000|2022-04-26 14:22:40|1083.1|1082.5|1083.5|1082.9|1083.5|1082.9|1083.1|1082.5|1
1650982970000|2022-04-26 14:22:50|1083.4|1082.8|1082.9|1082.3|1083.4|1082.8|1082.9|1082.3|7
1650982980000|2022-04-26 14:23:00|1083|1082.4|1082.8|1082.2|1083.1|1082.5|1082.5|1081.9|15
1650982990000|2022-04-26 14:23:10|1082.6|1082|1083.1|1082.5|1083.4|1082.8|1082.6|1082|13
1650983000000|2022-04-26 14:23:20|1083.4|1082.8|1082.8|1082.2|1083.4|1082.8|1082.8|1082.2|14
1650983010000|2022-04-26 14:23:30|1082.7|1082.1|1083.4|1082.8|1083.4|1082.8|1082.7|1082.1|6
1650983020000|2022-04-26 14:23:40|||||||||1
1650983030000|2022-04-26 14:23:50|1083.2|1082.6|1082.8|1082.2|1083.2|1082.6|1082.8|1082.2|6
1650983040000|2022-04-26 14:24:00|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|10
1650983050000|2022-04-26 14:24:10|1082.6|1082|1082.9|1082.3|1082.9|1082.3|1082.6|1082|6
1650983060000|2022-04-26 14:24:20|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.6|1082|8
1650983070000|2022-04-26 14:24:30|1083.1|1082.5|1083.5|1082.9|1083.5|1082.9|1083.1|1082.5|4
1650983080000|2022-04-26 14:24:40|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|5
1650983100000|2022-04-26 14:25:00|1083.3|1082.7|1082.9|1082.3|1083.3|1082.7|1082.5|1081.6|12
1650983110000|2022-04-26 14:25:10|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|4
1650983120000|2022-04-26 14:25:20|||||||||2
1650983130000|2022-04-26 14:25:30|1082.5|1081.9|1082.3|1081.7|1082.5|1081.9|1082.3|1081.7|6
1650983140000|2022-04-26 14:25:40|1082.1|1081.5|1082.4|1081.8|1082.4|1081.8|1082.1|1081.5|7
1650983150000|2022-04-26 14:25:50|1082.5|1081.9|1082.5|1081.9|1082.8|1082.2|1082.4|1081.8|6
1650983160000|2022-04-26 14:26:00|1082.8|1081.8|1082.5|1081.9|1082.8|1082|1082.4|1081.8|4
1650983170000|2022-04-26 14:26:10|1082.4|1081.8|1082.2|1081.6|1082.5|1081.9|1081.9|1081.3|13
1650983180000|2022-04-26 14:26:20|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1081.8|1081.1|9
1650983190000|2022-04-26 14:26:30|1082.1|1081.1|1081.6|1081|1082.1|1081.2|1081.5|1080.8|4
1650983200000|2022-04-26 14:26:40|1081.5|1080.9|1082.3|1081.3|1082.3|1081.7|1081.4|1080.8|12
1650983210000|2022-04-26 14:26:50|||||||||2
1650983220000|2022-04-26 14:27:00|1082|1081.4|1082.3|1081.3|1082.3|1081.7|1082|1081.3|1
1650983230000|2022-04-26 14:27:10|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|3
1650983240000|2022-04-26 14:27:20|1082.3|1081.7|1081.9|1081.3|1082.3|1081.7|1081.9|1081.3|10
1650983250000|2022-04-26 14:27:30|1081.8|1080.8|1081.8|1081.2|1081.8|1081.2|1081.8|1080.8|1
1650983260000|2022-04-26 14:27:40|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|2
1650983270000|2022-04-26 14:27:50|1081.4|1080.8|1081.9|1081.3|1081.9|1081.3|1081.4|1080.8|3
1650983280000|2022-04-26 14:28:00|1082.3|1081.7|1082.8|1082.2|1083|1082.4|1082|1081.3|23
1650983290000|2022-04-26 14:28:10|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|1
1650983300000|2022-04-26 14:28:20|1082.5|1081.8|1082.5|1081.9|1082.5|1081.9|1082.5|1081.8|2
1650983310000|2022-04-26 14:28:30|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|4
1650983320000|2022-04-26 14:28:40|1082.3|1081.7|1082.6|1081.6|1082.6|1081.7|1082.3|1081.6|3
1650983330000|2022-04-26 14:28:50|1082|1081.4|1082|1081.4|1082.1|1081.4|1082|1081.1|0
1650983340000|2022-04-26 14:29:00|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1
1650983350000|2022-04-26 14:29:10|1082|1081.4|1081.6|1080.6|1082|1081.4|1081.6|1080.6|5
1650983360000|2022-04-26 14:29:20|1081.3|1080.7|1081|1080.4|1081.3|1080.7|1081|1080.4|7
1650983370000|2022-04-26 14:29:30|1081.5|1080.9|1081.1|1080.5|1081.6|1080.9|1081.1|1080.5|7
1650983380000|2022-04-26 14:29:40|1081|1080.4|1081|1080.4|1081|1080.4|1080.9|1080.3|7
1650983390000|2022-04-26 14:29:50|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|5
1650983400000|2022-04-26 14:30:00|1081|1080.4|1081.1|1080.5|1081.3|1080.7|1081|1080.4|13
1650983410000|2022-04-26 14:30:10|1081|1080.4|1081|1080.4|1081.1|1080.5|1081|1080.4|7
1650983420000|2022-04-26 14:30:20|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.1|1080.5|19
1650983430000|2022-04-26 14:30:30|||||||||4
1650983440000|2022-04-26 14:30:40|1081.1|1080.5|1081.3|1080.7|1081.3|1080.7|1081.1|1080.5|4
1650983450000|2022-04-26 14:30:50|1081.4|1080.8|1081.1|1080.5|1081.4|1080.8|1081.1|1080.5|43
1650983460000|2022-04-26 14:31:00|1081|1080.4|1081.3|1080.3|1081.8|1081.2|1080.9|1080.3|24
1650983470000|2022-04-26 14:31:10|1081.1|1080.7|1081|1080.4|1081.1|1080.7|1081|1080.4|4
1650983490000|2022-04-26 14:31:30|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|15
1650983500000|2022-04-26 14:31:40|||||||||16
1650983510000|2022-04-26 14:31:50|||||||||3
1650983520000|2022-04-26 14:32:00|||||||||11
1650983530000|2022-04-26 14:32:10|1081|1080.4|1080.9|1080.3|1081|1080.4|1080.9|1080.3|4
1650983540000|2022-04-26 14:32:20|1081|1080.4|1080.9|1080.3|1081|1080.4|1080.9|1080.3|2
1650983550000|2022-04-26 14:32:30|||||||||45
1650983560000|2022-04-26 14:32:40|1080.4|1079.8|1080.9|1080.3|1081|1080.4|1080.4|1079.8|36
1650983570000|2022-04-26 14:32:50|1081|1080.4|1081|1080.4|1081.1|1080.5|1080.8|1080.2|14
1650983580000|2022-04-26 14:33:00|1080.9|1080.3|1080.9|1080.3|1081|1080.4|1080.8|1080.2|5
1650983590000|2022-04-26 14:33:10|1081|1080.4|1081.8|1081.2|1081.9|1081.3|1081|1080.4|12
1650983600000|2022-04-26 14:33:20|1081.5|1080.9|1081.8|1081.2|1081.8|1081.2|1081.5|1080.9|5
1650983610000|2022-04-26 14:33:30|1081.5|1080.9|1081.3|1080.7|1081.5|1080.9|1081.3|1080.7|2
1650983620000|2022-04-26 14:33:40|1081|1080.4|1081.1|1080.5|1081.1|1080.5|1081|1080.4|4
1650983630000|2022-04-26 14:33:50|1081|1080.4|1080.6|1080|1081|1080.4|1080.6|1080|16
1650983640000|2022-04-26 14:34:00|1080.8|1080.2|1080.6|1080|1080.9|1080.3|1080.6|1080|10
1650983650000|2022-04-26 14:34:10|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.4|1079.8|5
1650983660000|2022-04-26 14:34:20|1080.4|1079.8|1080.5|1079.9|1080.8|1080|1080.4|1079.8|12
1650983670000|2022-04-26 14:34:30|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|2
1650983690000|2022-04-26 14:34:50|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|1
1650983700000|2022-04-26 14:35:00|1080.9|1080.3|1081.6|1081|1081.8|1081.2|1080.9|1080.3|40
1650983710000|2022-04-26 14:35:10|1081.5|1080.9|1081.6|1081|1081.6|1081|1081.4|1080.8|14
1650983720000|2022-04-26 14:35:20|1081.8|1081.2|1081.5|1080.9|1081.9|1081.3|1081.5|1080.9|18
1650983730000|2022-04-26 14:35:30|1081.4|1080.8|1081.5|1080.9|1081.8|1081.2|1081.4|1080.8|12
1650983740000|2022-04-26 14:35:40|1081.1|1080.5|1081|1080.4|1081.1|1080.5|1081|1080.4|3
1650983750000|2022-04-26 14:35:50|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.6|1080|5
1650983760000|2022-04-26 14:36:00|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|4
1650983770000|2022-04-26 14:36:10|1080.4|1079.8|1080.5|1079.9|1080.5|1079.9|1080.4|1079.8|5
1650983790000|2022-04-26 14:36:30|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|9
1650983800000|2022-04-26 14:36:40|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|1
1650983820000|2022-04-26 14:37:00|1080.6|1080|1080.6|1080|1080.9|1080.3|1080.6|1080|8
1650983830000|2022-04-26 14:37:10|1080.8|1080.2|1080.9|1080.3|1080.9|1080.3|1080.6|1080|15
1650983840000|2022-04-26 14:37:20|1080.8|1080.2|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|3
1650983850000|2022-04-26 14:37:30|1080.9|1080.3|1081.9|1081.3|1081.9|1081.3|1080.8|1080.2|23
1650983860000|2022-04-26 14:37:40|1081.6|1081|1081.5|1080.9|1081.6|1081|1081.4|1080.6|16
1650983870000|2022-04-26 14:37:50|1081.4|1080.8|1082.1|1081.5|1082.4|1081.8|1081.4|1080.8|19
1650983880000|2022-04-26 14:38:00|1082.3|1081.7|1082.4|1081.8|1082.6|1082|1082.3|1081.7|18
1650983890000|2022-04-26 14:38:10|1082.5|1081.9|1082.9|1082.3|1082.9|1082.3|1082.5|1081.9|11
1650983900000|2022-04-26 14:38:20|1082.8|1082.2|1082.6|1082|1082.8|1082.2|1082.6|1082|9
1650983910000|2022-04-26 14:38:30|1082.4|1081.8|1082.3|1081.7|1082.4|1081.8|1082.1|1081.5|12
1650983920000|2022-04-26 14:38:40|1082.5|1081.9|1083|1082.4|1083|1082.4|1082.5|1081.9|11
1650983930000|2022-04-26 14:38:50|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|7
1650983940000|2022-04-26 14:39:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|19
1650983950000|2022-04-26 14:39:10|1082.7|1082.1|1082.5|1081.9|1082.7|1082.1|1082.5|1081.9|5
1650983960000|2022-04-26 14:39:20|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|3
1650983970000|2022-04-26 14:39:30|||||||||5
1650983980000|2022-04-26 14:39:40|1082.8|1082.2|1083.5|1082.9|1083.6|1083|1082.6|1082|10
1650983990000|2022-04-26 14:39:50|1083.4|1082.8|1083.8|1083.2|1084.4|1083.8|1083.4|1082.8|39
1650984000000|2022-04-26 14:40:00|1083.6|1083|1084|1083.4|1084.1|1083.5|1083.6|1083|10
1650984010000|2022-04-26 14:40:10|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1083.9|1083.3|19
1650984020000|2022-04-26 14:40:20|1084.3|1083.7|1084.5|1083.9|1084.5|1083.9|1084.1|1083.5|29
1650984030000|2022-04-26 14:40:30|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.3|1083.7|9
1650984040000|2022-04-26 14:40:40|1084.3|1083.7|1085.9|1085.3|1086.5|1085.9|1084.3|1083.7|25
1650984050000|2022-04-26 14:40:50|1086.3|1085.7|1085.8|1085.2|1086.3|1085.7|1085.8|1085.2|8
1650984060000|2022-04-26 14:41:00|1085.3|1084.7|1085|1084.4|1085.3|1084.7|1085|1084.4|10
1650984070000|2022-04-26 14:41:10|1084.9|1084.3|1085.6|1084.6|1085.6|1084.7|1084.9|1084.3|19
1650984080000|2022-04-26 14:41:20|1085.5|1084.9|1085.5|1084.9|1085.6|1085|1085.5|1084.9|16
1650984100000|2022-04-26 14:41:40|1085.4|1084.8|1084.3|1083.7|1085.4|1084.8|1084.3|1083.6|12
1650984120000|2022-04-26 14:42:00|||||||||17
1650984140000|2022-04-26 14:42:20|1084.1|1083.5|1084.3|1083.7|1084.3|1083.7|1084.1|1083.5|2
1650984150000|2022-04-26 14:42:30|1084.4|1083.8|1084.4|1083.8|1084.6|1084|1084.4|1083.8|8
1650984160000|2022-04-26 14:42:40|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1083.9|1083.3|13
1650984170000|2022-04-26 14:42:50|1084.3|1083.7|1085|1084.4|1085|1084.4|1084.3|1083.7|54
1650984180000|2022-04-26 14:43:00|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|3
1650984190000|2022-04-26 14:43:10|1084.5|1083.9|1083.9|1083.3|1084.5|1083.9|1083.9|1083.3|63
1650984200000|2022-04-26 14:43:20|1083.1|1082.5|1082|1081.4|1083.1|1082.5|1082|1081.4|19
1650984210000|2022-04-26 14:43:30|1082.1|1081.1|1081.8|1081.2|1082.1|1081.4|1081.8|1081.1|3
1650984220000|2022-04-26 14:43:40|1081.7|1081.1|1080.8|1080.2|1081.7|1081.1|1080.8|1080.2|25
1650984230000|2022-04-26 14:43:50|1080.7|1080.1|1080.4|1079.8|1080.7|1080.1|1080.4|1079.8|14
1650984240000|2022-04-26 14:44:00|1080.7|1080.1|1080.2|1079.6|1080.7|1080.1|1080.2|1079.6|14
1650984250000|2022-04-26 14:44:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|13
1650984260000|2022-04-26 14:44:20|1080.5|1079.9|1080.9|1080.3|1080.9|1080.3|1080.5|1079.9|9
1650984270000|2022-04-26 14:44:30|1081.5|1080.9|1081.7|1081.1|1081.8|1081.2|1081.5|1080.9|24
1650984280000|2022-04-26 14:44:40|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|5
1650984290000|2022-04-26 14:44:50|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.5|1080.9|8
1650984300000|2022-04-26 14:45:00|1081.5|1080.9|1082.3|1081.7|1082.4|1081.8|1081.5|1080.9|14
1650984310000|2022-04-26 14:45:10|1082.4|1081.8|1083.1|1082.1|1083.1|1082.2|1082.4|1081.8|3
1650984320000|2022-04-26 14:45:20|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1
1650984330000|2022-04-26 14:45:30|1083|1082.4|1083.3|1082.7|1083.4|1082.7|1083|1082.4|4
1650984340000|2022-04-26 14:45:40|1083.2|1082.6|1083.6|1082.6|1083.6|1082.7|1083.2|1082.6|6
1650984350000|2022-04-26 14:45:50|1083.5|1082.9|1084.8|1083.8|1084.8|1083.8|1083.4|1082.8|14
1650984360000|2022-04-26 14:46:00|1085|1084.2|1085|1084.4|1085.4|1084.8|1084.6|1084|70
1650984370000|2022-04-26 14:46:10|1084.9|1084.3|1084.6|1084|1084.9|1084.3|1084.5|1083.9|6
1650984380000|2022-04-26 14:46:20|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|2
1650984390000|2022-04-26 14:46:30|1084.4|1083.8|1084.3|1083.7|1084.4|1083.8|1084.3|1083.7|3
1650984410000|2022-04-26 14:46:50|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|10
1650984420000|2022-04-26 14:47:00|1085|1084.4|1085.5|1084.9|1085.8|1085.2|1085|1084.4|10
1650984430000|2022-04-26 14:47:10|1085.8|1085.2|1085.4|1084.8|1085.8|1085.2|1085.4|1084.8|11
1650984440000|2022-04-26 14:47:20|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|6
1650984450000|2022-04-26 14:47:30|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|3
1650984460000|2022-04-26 14:47:40|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|1
1650984470000|2022-04-26 14:47:50|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085|1084.4|25
1650984480000|2022-04-26 14:48:00|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|9
1650984490000|2022-04-26 14:48:10|1086.3|1085.7|1086.4|1085.8|1086.6|1085.9|1086.3|1085.6|28
1650984500000|2022-04-26 14:48:20|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|17
1650984510000|2022-04-26 14:48:30|||||||||13
1650984520000|2022-04-26 14:48:40|||||||||1
1650984530000|2022-04-26 14:48:50|1086.1|1085.5|1085.9|1085.3|1086.1|1085.5|1085.9|1085.3|12
1650984540000|2022-04-26 14:49:00|1086|1085.4|1086.8|1086.2|1086.8|1086.2|1086|1085.4|6
1650984550000|2022-04-26 14:49:10|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1086.8|1086.2|33
1650984560000|2022-04-26 14:49:20|1087.3|1086.3|1087.8|1087.2|1087.8|1087.2|1087.3|1086.3|33
1650984570000|2022-04-26 14:49:30|1088.3|1087.3|1088.3|1087.7|1088.3|1087.7|1087.8|1087.1|12
1650984580000|2022-04-26 14:49:40|1088.1|1087.5|1086.5|1085.9|1088.1|1087.5|1086.3|1085.6|21
1650984590000|2022-04-26 14:49:50|1086.6|1086|1086.3|1085.7|1086.6|1086|1086.1|1085.3|9
1650984600000|2022-04-26 14:50:00|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|4
1650984610000|2022-04-26 14:50:10|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|1
1650984620000|2022-04-26 14:50:20|||||||||10
1650984640000|2022-04-26 14:50:40|1086.3|1085.7|1085.8|1085.2|1086.4|1085.7|1085.8|1085.1|12
1650984650000|2022-04-26 14:50:50|1085.5|1084.9|1085.4|1084.8|1085.6|1085|1085.4|1084.8|31
1650984660000|2022-04-26 14:51:00|1085|1084.4|1085.5|1084.9|1085.8|1084.9|1085|1084.4|31
1650984670000|2022-04-26 14:51:10|1085.8|1085.2|1086|1085.4|1086.1|1085.5|1085.8|1085.2|27
1650984680000|2022-04-26 14:51:20|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|5
1650984690000|2022-04-26 14:51:30|1085.8|1085.2|1085.5|1084.9|1085.8|1085.2|1085.5|1084.9|9
1650984700000|2022-04-26 14:51:40|1085.6|1085|1085.4|1084.8|1085.6|1085|1085.4|1084.8|23
1650984710000|2022-04-26 14:51:50|1085.8||1085.8||1085.8||1085.8||4
1650984720000|2022-04-26 14:52:00|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.5|1084.9|7
1650984730000|2022-04-26 14:52:10|1086.1|1085.5|1086.3|1085.7|1086.3|1085.7|1086.1|1085.5|4
1650984740000|2022-04-26 14:52:20|1086.8|1086.2|1086.5|1085.9|1086.8|1086.2|1086.5|1085.9|6
1650984750000|2022-04-26 14:52:30|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.5|1085.9|20
1650984760000|2022-04-26 14:52:40|||||||||2
1650984770000|2022-04-26 14:52:50|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|11
1650984780000|2022-04-26 14:53:00|1086.6|1086|1086.9|1086.3|1086.9|1086.3|1086.5|1085.9|4
1650984790000|2022-04-26 14:53:10|1086.8|1086.2|1086.5|1085.9|1086.8|1086.2|1086.5|1085.8|7
1650984800000|2022-04-26 14:53:20|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|2
1650984810000|2022-04-26 14:53:30|1086.4|1085.8|1085.5|1084.9|1086.4|1085.8|1085.5|1084.8|5
1650984820000|2022-04-26 14:53:40|1085.4|1084.8|1085.5|1084.9|1085.6|1085|1085.4|1084.8|8
1650984830000|2022-04-26 14:53:50|1085.8|1085.2|1085.8|1084.8|1085.8|1085.2|1085.8|1084.8|6
1650984840000|2022-04-26 14:54:00|1086.2|1084.7|1085.4|1084.8|1086.2|1085|1085.4|1084.7|0
1650984850000|2022-04-26 14:54:10|1085.3|1084.3|1086|1085.4|1086|1085.4|1085.3|1084.3|25
1650984860000|2022-04-26 14:54:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1650984870000|2022-04-26 14:54:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1650984880000|2022-04-26 14:54:40|1086.5|1085.9|1086|1085.4|1086.5|1085.9|1086|1085.4|15
1650984890000|2022-04-26 14:54:50|1086.1|1085.5|1086.6|1086|1086.6|1086|1086.1|1085.5|6
1650984900000|2022-04-26 14:55:00|1086.8|1086.2|1087.6|1087|1087.6|1087|1086.8|1086.2|21
1650984910000|2022-04-26 14:55:10|||||||||1
1650984920000|2022-04-26 14:55:20|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|5
1650984930000|2022-04-26 14:55:30|1087.6|1087|1087.3|1086.7|1087.8|1087.2|1087.3|1086.7|20
1650984940000|2022-04-26 14:55:40|1087.4|1086.8|1087.3|1086.7|1087.4|1086.8|1087.3|1086.7|6
1650984950000|2022-04-26 14:55:50|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|2
1650984960000|2022-04-26 14:56:00|||||||||4
1650984970000|2022-04-26 14:56:10|1087.3|1086.7|1087|1086.4|1087.3|1086.7|1087|1086.4|17
1650984980000|2022-04-26 14:56:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|3
1650984990000|2022-04-26 14:56:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|3
1650985000000|2022-04-26 14:56:40|1087.6|1087|1087.5|1086.9|1087.6|1087|1087.5|1086.6|10
1650985010000|2022-04-26 14:56:50|1087.9|1087.3|1088.4|1087.8|1088.4|1087.8|1087.9|1087.3|9
1650985020000|2022-04-26 14:57:00|1089.3|1088.3|1089.1|1088.5|1089.3|1088.5|1088.9|1088.3|11
1650985030000|2022-04-26 14:57:10|1089.3|1088.7|1089.6|1089|1089.6|1089|1089.3|1088.7|6
1650985040000|2022-04-26 14:57:20|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.4|1088.8|13
1650985050000|2022-04-26 14:57:30|1089.4|1088.8|1089|1088.4|1089.4|1088.8|1089|1088.4|12
1650985060000|2022-04-26 14:57:40|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|3
1650985070000|2022-04-26 14:57:50|1089.4|1088.8|1089.1|1088.5|1089.4|1088.8|1089.1|1088.5|20
1650985080000|2022-04-26 14:58:00|1089.3|1088.7|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|5
1650985090000|2022-04-26 14:58:10|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|7
1650985110000|2022-04-26 14:58:30|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|4
1650985120000|2022-04-26 14:58:40|1089.1|1088.5|1088.9|1088.3|1089.1|1088.5|1088.9|1088.3|1
1650985130000|2022-04-26 14:58:50|1088.6|1088|1088.6|1088|1088.8|1088.2|1088.5|1087.9|9
1650985140000|2022-04-26 14:59:00|1088.8|1088.2|1088|1087.4|1088.8|1088.2|1088|1087.4|6
1650985150000|2022-04-26 14:59:10|1087.9|1087.3|1087.6|1086.6|1087.9|1087.3|1087.3|1086.6|9
1650985160000|2022-04-26 14:59:20|1087.3|1086.7|1087.3|1086.7|1087.6|1086.7|1087.3|1086.6|5
1650985170000|2022-04-26 14:59:30|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|4
1650985190000|2022-04-26 14:59:50|1087.6|1087|1088|1087.4|1088.1|1087.4|1087.6|1087|8
1650985200000|2022-04-26 15:00:00|1088.1|1087.1|1088|1087.4|1088.1|1087.5|1087.9|1087.1|5
1650985210000|2022-04-26 15:00:10|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|5
1650985220000|2022-04-26 15:00:20|1087.9|1087.3|1087.8|1087.2|1087.9|1087.3|1087.8|1087.2|1
1650985230000|2022-04-26 15:00:30|1087.6|1086.8|1087.3|1086.7|1087.6|1086.9|1087.3|1086.6|1
1650985240000|2022-04-26 15:00:40|||||||||1
1650985250000|2022-04-26 15:00:50|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|2
1650985260000|2022-04-26 15:01:00|1087.4|1086.8|1087.1|1086.5|1087.4|1086.8|1087.1|1086.5|10
1650985270000|2022-04-26 15:01:10|1086.5|1086.1|1086.1|1085.1|1086.5|1086.1|1086|1085.1|16
1650985280000|2022-04-26 15:01:20|1085.9|1085.5|1085.8|1085.2|1085.9|1085.5|1085.7|1085.1|9
1650985290000|2022-04-26 15:01:30|1085.6|1085|1085.8|1085.2|1085.9|1085.3|1085.5|1084.9|15
1650985300000|2022-04-26 15:01:40|1085.9|1085.3|1086.1|1085.1|1086.1|1085.4|1085.8|1085.1|14
1650985310000|2022-04-26 15:01:50|1085.9|1084.9|1085.5|1084.9|1085.9|1085.1|1085.5|1084.9|3
1650985330000|2022-04-26 15:02:10|1085.6|1085|1086.1|1085.5|1086.3|1085.7|1085.6|1085|9
1650985340000|2022-04-26 15:02:20|1086.2|1085.6|1086.6|1085.6|1086.6|1085.6|1086.2|1085.6|4
1650985350000|2022-04-26 15:02:30|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1650985360000|2022-04-26 15:02:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|2
1650985370000|2022-04-26 15:02:50|1086.9|1086.3|1087|1086.4|1087|1086.4|1086.9|1086.3|0
1650985390000|2022-04-26 15:03:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1650985400000|2022-04-26 15:03:20|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.3|1086.7|6
1650985410000|2022-04-26 15:03:30|1087.5|1086.9|1087.8|1087.2|1087.8|1087.2|1087.5|1086.9|7
1650985420000|2022-04-26 15:03:40|1087.9|1087.3|1088.5|1087.9|1088.5|1087.9|1087.9|1087.3|4
1650985430000|2022-04-26 15:03:50|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|10
1650985440000|2022-04-26 15:04:00|1088.6|1088|1089.1|1088.5|1089.1|1088.5|1088.6|1088|5
1650985450000|2022-04-26 15:04:10|1089|1088.4|1088.5|1087.9|1089|1088.4|1088.4|1087.8|13
1650985460000|2022-04-26 15:04:20|||||||||1
1650985470000|2022-04-26 15:04:30|1088.7|1088.1|1089|1088.4|1089|1088.4|1088.7|1088.1|3
1650985480000|2022-04-26 15:04:40|1089.3|1088.7|1089.3|1088.3|1089.3|1088.7|1089|1088.3|9
1650985490000|2022-04-26 15:04:50|1088.9||1089.3||1089.3||1088.9||1
1650985500000|2022-04-26 15:05:00|1089|1088.7|1089|1088.4|1089|1088.7|1089|1088.4|3
1650985510000|2022-04-26 15:05:10|1089.1|1088.5|1089.6|1088.6|1089.6|1088.9|1089.1|1088.5|27
1650985520000|2022-04-26 15:05:20|1089.5|1088.9|1089.5|1088.9|1089.7|1088.9|1089.5|1088.6|4
1650985530000|2022-04-26 15:05:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|2
1650985540000|2022-04-26 15:05:40|1089.9|1089.3|1089|1088.4|1089.9|1089.3|1089|1088.4|9
1650985550000|2022-04-26 15:05:50|||||||||1
1650985560000|2022-04-26 15:06:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|4
1650985570000|2022-04-26 15:06:10|1089.5|1088.9|1089.4|1088.8|1089.8|1088.9|1089.3|1088.7|8
1650985580000|2022-04-26 15:06:20|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|8
1650985590000|2022-04-26 15:06:30|1090.1|1089.5|1089.5|1088.9|1090.1|1089.5|1089.5|1088.8|4
1650985600000|2022-04-26 15:06:40|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.5|1088.9|5
1650985610000|2022-04-26 15:06:50|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1650985620000|2022-04-26 15:07:00|||||||||2
1650985630000|2022-04-26 15:07:10|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.4|1088.8|11
1650985640000|2022-04-26 15:07:20|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089|0
1650985650000|2022-04-26 15:07:30|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|4
1650985660000|2022-04-26 15:07:40|||||||||2
1650985670000|2022-04-26 15:07:50|||||||||1
1650985680000|2022-04-26 15:08:00|1089.3|1088.3|1089|1088.4|1089.6|1088.7|1088.8|1088.1|31
1650985690000|2022-04-26 15:08:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1650985700000|2022-04-26 15:08:20|||||||||3
1650985710000|2022-04-26 15:08:30|1089.4|1088.8|1090|1089.4|1090|1089.4|1089.4|1088.8|7
1650985720000|2022-04-26 15:08:40|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|1
1650985730000|2022-04-26 15:08:50|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|2
1650985740000|2022-04-26 15:09:00|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.9|1089.3|4
1650985760000|2022-04-26 15:09:20|1089.8|1088.8|1089.5|1088.9|1089.8|1088.9|1089.5|1088.6|3
1650985770000|2022-04-26 15:09:30|1089.6|1089|1090.3|1089.7|1090.3|1089.7|1089.6|1089|6
1650985780000|2022-04-26 15:09:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|2
1650985790000|2022-04-26 15:09:50|1090|1089.4|1089.5|1088.9|1090|1089.4|1089.4|1088.8|24
1650985800000|2022-04-26 15:10:00|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|10
1650985810000|2022-04-26 15:10:10|1089.9|1089.3|1090.1|1089.5|1090.1|1089.5|1089.8|1089.2|5
1650985820000|2022-04-26 15:10:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|16
1650985830000|2022-04-26 15:10:30|1090.1|1089.5|1089.9|1089.3|1090.1|1089.5|1089.9|1089.3|16
1650985840000|2022-04-26 15:10:40|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|13
1650985850000|2022-04-26 15:10:50|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.1|1088.5|11
1650985860000|2022-04-26 15:11:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|5
1650985870000|2022-04-26 15:11:10|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|32
1650985880000|2022-04-26 15:11:20|||||||||3
1650985890000|2022-04-26 15:11:30|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|27
1650985900000|2022-04-26 15:11:40|1089.4|1088.8|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|4
1650985910000|2022-04-26 15:11:50|1089.1|1088.5|1089.3|1088.7|1089.4|1088.8|1089.1|1088.5|11
1650985920000|2022-04-26 15:12:00|1089.4|1088.8|1089.8|1089.2|1089.9|1089.3|1089.4|1088.8|57
1650985930000|2022-04-26 15:12:10|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|5
1650985940000|2022-04-26 15:12:20|1089.4|1088.8|1089.9|1089.3|1089.9|1089.3|1089.4|1088.8|32
1650985950000|2022-04-26 15:12:30|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.9|1089.3|17
1650985960000|2022-04-26 15:12:40|1090|1089.4|1089.9|1089.3|1090.1|1089.5|1089.9|1089.3|9
1650985970000|2022-04-26 15:12:50|1090|1089.4|1090.5|1089.9|1090.5|1089.9|1090|1089.4|16
1650985980000|2022-04-26 15:13:00|1090.4|1089.8|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|7
1650985990000|2022-04-26 15:13:10|1090.3|1089.7|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|7
1650986000000|2022-04-26 15:13:20|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|21
1650986010000|2022-04-26 15:13:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|5
1650986020000|2022-04-26 15:13:40|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|17
1650986030000|2022-04-26 15:13:50|1090.1|1089.5|1088.5|1087.9|1090.1|1089.5|1088.5|1087.9|12
1650986040000|2022-04-26 15:14:00|1089.1|1088.1|1089|1088.4|1089.1|1088.4|1089|1088.1|5
1650986050000|2022-04-26 15:14:10|1089.1|1088.5|1089.4|1088.8|1089.5|1088.9|1089.1|1088.5|2
1650986060000|2022-04-26 15:14:20|1089.5|1088.9|1090.3|1089.3|1090.3|1089.4|1089.5|1088.9|13
1650986070000|2022-04-26 15:14:30|1090|1089.4|1089.8|1088.8|1090|1089.4|1089.5|1088.8|10
1650986080000|2022-04-26 15:14:40|1090|1089.2|1090|1089.4|1090.1|1089.5|1090|1089.2|20
1650986090000|2022-04-26 15:14:50|1090.3|1089.3|1089.8|1089.2|1090.3|1089.7|1089.8|1089.2|9
1650986100000|2022-04-26 15:15:00|1089.5|1088.9|1088.9|1088.3|1089.5|1088.9|1088.5|1087.6|28
1650986110000|2022-04-26 15:15:10|1089.1|1088.5|1089.6|1088.6|1089.6|1088.6|1089.1|1088.5|7
1650986120000|2022-04-26 15:15:20|1089.2|1088.5|1089|1088.4|1089.2|1088.5|1089|1088.4|10
1650986130000|2022-04-26 15:15:30|1088.9|1088.3|1089.1|1088.5|1089.1|1088.5|1088.9|1088.3|10
1650986140000|2022-04-26 15:15:40|1088.9|1088.3|1088.6|1088|1088.9|1088.3|1088.6|1088|3
1650986150000|2022-04-26 15:15:50|1088.9|1088.3|1090.1|1089.1|1090.1|1089.2|1088.9|1088.3|18
1650986160000|2022-04-26 15:16:00|1090|1089.4|1089.1|1088.5|1090|1089.4|1089.1|1088.5|11
1650986170000|2022-04-26 15:16:10|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|6
1650986180000|2022-04-26 15:16:20|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|10
1650986200000|2022-04-26 15:16:40|||||||||26
1650986210000|2022-04-26 15:16:50|||||||||2
1650986220000|2022-04-26 15:17:00|||||||||2
1650986230000|2022-04-26 15:17:10|1089.3|1088.7|1088.8|1087.8|1089.3|1088.7|1088.8|1087.8|14
1650986250000|2022-04-26 15:17:30|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|4
1650986260000|2022-04-26 15:17:40|1088.3|1087.7|1088.4|1087.8|1088.6|1088|1088.3|1087.7|7
1650986270000|2022-04-26 15:17:50|1087.5|1086.9|1087.3|1086.7|1087.5|1086.9|1087.3|1086.7|13
1650986280000|2022-04-26 15:18:00|1087.5|1086.9|1088.3|1087.7|1088.4|1087.8|1087.5|1086.9|22
1650986290000|2022-04-26 15:18:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|10
1650986300000|2022-04-26 15:18:20|1088.6|1088|1089.3|1088.3|1089.3|1088.3|1088.6|1088|2
1650986310000|2022-04-26 15:18:30|1088.9|1088.2|1088.8|1088.2|1088.9|1088.2|1088.8|1088.2|0
1650986320000|2022-04-26 15:18:40|1088.7|1088.1|1088.8|1088.2|1089.1|1088.2|1088.6|1088|7
1650986330000|2022-04-26 15:18:50|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|2
1650986340000|2022-04-26 15:19:00|1088.4|1087.8|1089|1088.4|1089|1088.4|1088.4|1087.6|11
1650986350000|2022-04-26 15:19:10|1088.8|1087.8|1088.6|1087.6|1088.8|1087.8|1088.6|1087.6|1
1650986360000|2022-04-26 15:19:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1650986370000|2022-04-26 15:19:30|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.3|1087.7|13
1650986380000|2022-04-26 15:19:40|1088.6|1088|1089.1|1088.5|1089.1|1088.5|1088.6|1088|4
1650986390000|2022-04-26 15:19:50|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.8|1088.2|18
1650986400000|2022-04-26 15:20:00|1089.4|1088.6|1089.3|1088.7|1089.4|1088.7|1089.2|1088.3|2
1650986410000|2022-04-26 15:20:10|1089|1088.4|1089.3|1088.7|1089.3|1088.7|1089|1088.4|3
1650986420000|2022-04-26 15:20:20|1089.4|1088.8|1089.9|1089.3|1090.1|1089.5|1089.4|1088.8|5
1650986430000|2022-04-26 15:20:30|1089.8|1089.2|1090|1089.4|1090.1|1089.5|1089.5|1088.9|9
1650986440000|2022-04-26 15:20:40|1089.9|1089.3|1089.8|1088.8|1089.9|1089.3|1089.8|1088.8|9
1650986450000|2022-04-26 15:20:50|1089.9|1089.2|1089.8|1089.2|1089.9|1089.2|1089.8|1088.8|2
1650986460000|2022-04-26 15:21:00|1089.9|1089.3|1089|1088.4|1089.9|1089.3|1089|1088.1|6
1650986470000|2022-04-26 15:21:10|1089.1|1088.1|1088.8|1087.8|1089.1|1088.2|1088.8|1087.8|4
1650986480000|2022-04-26 15:21:20|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1
1650986490000|2022-04-26 15:21:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1650986510000|2022-04-26 15:21:50|1088.4|1087.4|1088.5|1087.9|1088.5|1087.9|1088|1087.4|8
1650986520000|2022-04-26 15:22:00|1088.7|1088.1|1088.8|1088.2|1088.8|1088.2|1088.7|1088.1|4
1650986540000|2022-04-26 15:22:20|||||||||1
1650986550000|2022-04-26 15:22:30|1088.7|1088.1|1088.5|1087.9|1088.8|1088.2|1088.5|1087.9|19
1650986560000|2022-04-26 15:22:40|1088.6|1087.6|1088.3|1087.7|1088.6|1087.7|1088.2|1087.6|1
1650986570000|2022-04-26 15:22:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|4
1650986580000|2022-04-26 15:23:00|||||||||2
1650986590000|2022-04-26 15:23:10|1087.8|1087.2|1088.2|1087.6|1088.2|1087.6|1087.8|1087.2|4
1650986600000|2022-04-26 15:23:20|1088.3|1087.7|1089|1088.4|1089.2|1088.6|1088.3|1087.7|16
1650986620000|2022-04-26 15:23:40|1089.4|1088.7|1089.9|1088.9|1089.9|1088.9|1089.3|1088.6|2
1650986630000|2022-04-26 15:23:50|1089.5|1089.2|1089.8|1089.2|1089.9|1089.2|1089.5|1089.2|4
1650986640000|2022-04-26 15:24:00|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|1
1650986650000|2022-04-26 15:24:10|1090.3|1089.7|1090|1089.4|1090.4|1089.8|1090|1089.4|7
1650986660000|2022-04-26 15:24:20|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|5
1650986670000|2022-04-26 15:24:30|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|6
1650986680000|2022-04-26 15:24:40|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|0
1650986690000|2022-04-26 15:24:50|1089.5|1088.9|1089.8|1089.2|1089.8|1089.2|1089.4|1088.8|14
1650986700000|2022-04-26 15:25:00|1090.1|1089.1|1089.8|1089.2|1090.1|1089.4|1089.5|1088.9|15
1650986710000|2022-04-26 15:25:10|1090.2|1089.6|1089.8|1089.2|1090.2|1089.6|1089.8|1089.2|6
1650986720000|2022-04-26 15:25:20|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|3
1650986730000|2022-04-26 15:25:30|1089.5|1088.9|1089.5|1088.9|1089.7|1089.1|1089.5|1088.9|11
1650986740000|2022-04-26 15:25:40|1089.9|1089.2|1089.8|1089.2|1089.9|1089.2|1089.8|1089.2|4
1650986750000|2022-04-26 15:25:50|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.7|1089.1|4
1650986760000|2022-04-26 15:26:00|1089.9|1089.3|1090.2|1089.6|1090.2|1089.6|1089.9|1089.3|6
1650986770000|2022-04-26 15:26:10|1090.6|1089.9|1090.2|1089.6|1090.6|1089.9|1090.2|1089.6|4
1650986780000|2022-04-26 15:26:20|1090.6|1089.7|1089.8|1089.2|1090.6|1089.7|1089.8|1089.2|8
1650986790000|2022-04-26 15:26:30|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|2
1650986810000|2022-04-26 15:26:50|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|9
1650986820000|2022-04-26 15:27:00|1090|1089.4|1090|1089.4|1090.1|1089.4|1090|1089.1|2
1650986830000|2022-04-26 15:27:10|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090|1089.4|10
1650986840000|2022-04-26 15:27:20|1090.3|1089.7|1090.5|1089.9|1090.7|1090.1|1090.3|1089.7|17
1650986860000|2022-04-26 15:27:40|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.3|1089.4|16
1650986870000|2022-04-26 15:27:50|||||||||2
1650986880000|2022-04-26 15:28:00|1090.3|1089.7|1090.5|1089.9|1090.5|1089.9|1090.2|1089.6|16
1650986890000|2022-04-26 15:28:10|1090.4|1089.4|1090.4|1089.8|1090.4|1089.8|1090.4|1089.4|8
1650986900000|2022-04-26 15:28:20|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|2
1650986920000|2022-04-26 15:28:40|||||||||2
1650986930000|2022-04-26 15:28:50|||||||||1
1650986940000|2022-04-26 15:29:00|1091.1|1090.5|1092.2|1091.6|1092.2|1091.6|1091.1|1090.5|35
1650986950000|2022-04-26 15:29:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|3
1650986970000|2022-04-26 15:29:30|1091.8|1091.2|1091|1090.4|1091.8|1091.2|1091|1090.4|13
1650986980000|2022-04-26 15:29:40|1091.2|1090.6|1091.9|1090.9|1091.9|1090.9|1091|1090.4|13
1650986990000|2022-04-26 15:29:50|1092.1|1091.1|1091.8|1091.2|1092.2|1091.6|1091.8|1091.1|6
1650987000000|2022-04-26 15:30:00|1091.9|1091.3|1091.9|1091.3|1092.1|1091.4|1091.8|1091.1|9
1650987010000|2022-04-26 15:30:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|3
1650987020000|2022-04-26 15:30:20|||||||||1
1650987030000|2022-04-26 15:30:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|2
1650987040000|2022-04-26 15:30:40|1091.8|1091.2|1091.3|1090.7|1091.8|1091.2|1091.3|1090.7|7
1650987050000|2022-04-26 15:30:50|1091.4|1090.4|1091.4|1090.8|1091.4|1090.8|1091.3|1090.4|0
1650987060000|2022-04-26 15:31:00|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|3
1650987070000|2022-04-26 15:31:10|1091.5|1090.9|1091.8|1091.2|1092|1091.4|1091.5|1090.9|9
1650987080000|2022-04-26 15:31:20|||||||||2
1650987130000|2022-04-26 15:32:10|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1
1650987140000|2022-04-26 15:32:20|||||||||32
1650987150000|2022-04-26 15:32:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|29
1650987160000|2022-04-26 15:32:40|1092.3|1091.7|1093.4|1092.8|1093.4|1092.8|1092.3|1091.7|16
1650987170000|2022-04-26 15:32:50|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.1|1092.3|9
1650987180000|2022-04-26 15:33:00|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.7|1093.1|4
1650987190000|2022-04-26 15:33:10|1094|1093.4|1094.5|1093.9|1094.5|1093.9|1094|1093.4|13
1650987200000|2022-04-26 15:33:20|1094.4|1093.8|1094|1093.4|1094.4|1093.8|1094|1093.4|6
1650987210000|2022-04-26 15:33:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|2
1650987220000|2022-04-26 15:33:40|1093.6|1093|1093.8|1093.2|1093.8|1093.2|1093.4|1092.8|12
1650987230000|2022-04-26 15:33:50|1093.6|1093|1093.6|1093|1093.6|1093|1093.4|1092.8|22
1650987240000|2022-04-26 15:34:00|1093.3|1092.7|1093.8|1093.2|1094.1|1093.3|1093.3|1092.6|18
1650987250000|2022-04-26 15:34:10|1094.1|1093.5|1094.6|1093.6|1094.8|1093.9|1094.1|1093.5|19
1650987260000|2022-04-26 15:34:20|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1650987270000|2022-04-26 15:34:30|1094.5|1093.9|1094.5|1093.9|1094.6|1093.9|1094.5|1093.6|4
1650987280000|2022-04-26 15:34:40|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.4|1093.8|7
1650987290000|2022-04-26 15:34:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|3
1650987300000|2022-04-26 15:35:00|1094.5|1094.2|1095.5|1094.9|1095.5|1094.9|1094.5|1093.8|28
1650987310000|2022-04-26 15:35:10|1095.4|1094.8|1095.1|1094.5|1095.4|1094.8|1095.1|1094.5|8
1650987320000|2022-04-26 15:35:20|1095.6|1094.6|1095.3|1094.7|1095.6|1094.8|1095.3|1094.3|19
1650987330000|2022-04-26 15:35:30|1095.1|1094.5|1095.3|1094.7|1095.3|1094.7|1095.1|1094.5|15
1650987340000|2022-04-26 15:35:40|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1
1650987350000|2022-04-26 15:35:50|1095.6|1095|1095.3|1094.7|1095.6|1095|1095.3|1094.7|13
1650987360000|2022-04-26 15:36:00|1095|1094.4|1095.1|1094.5|1095.3|1094.7|1095|1094.4|19
1650987370000|2022-04-26 15:36:10|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|11
1650987380000|2022-04-26 15:36:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1650987390000|2022-04-26 15:36:30|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|3
1650987400000|2022-04-26 15:36:40|1095.3|1094.7|1095.1|1094.5|1095.3|1094.7|1095|1094.4|134
1650987410000|2022-04-26 15:36:50|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.3|1094.7|5
1650987420000|2022-04-26 15:37:00|1095.3|1094.7|1094.9|1094.3|1095.3|1094.7|1094.8|1094.1|16
1650987430000|2022-04-26 15:37:10|1095|1094.4|1095.6|1095|1095.6|1095|1095|1094.4|14
1650987440000|2022-04-26 15:37:20|||||||||2
1650987450000|2022-04-26 15:37:30|1095.5|1094.9|1095.3|1094.3|1095.5|1094.9|1095.3|1094.3|9
1650987460000|2022-04-26 15:37:40|1095.4|1094.8|1096.1|1095.1|1096.1|1095.2|1095.4|1094.8|8
1650987470000|2022-04-26 15:37:50|1096.3|1095.3|1096.5|1095.9|1096.6|1095.9|1096.3|1095.3|12
1650987480000|2022-04-26 15:38:00|1096.8|1096.2|1097.3|1096.3|1097.3|1096.7|1096.6|1096|11
1650987490000|2022-04-26 15:38:10|||||||||1
1650987500000|2022-04-26 15:38:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1
1650987510000|2022-04-26 15:38:30|1097.4|1096.8|1097.5|1096.9|1097.6|1097|1097.4|1096.8|12
1650987520000|2022-04-26 15:38:40|||||||||4
1650987530000|2022-04-26 15:38:50|1097.3|1096.7|1096.5|1095.9|1097.3|1096.7|1096.5|1095.9|8
1650987540000|2022-04-26 15:39:00|1096.6|1096|1096.3|1095.7|1096.9|1096.3|1096.3|1095.7|17
1650987550000|2022-04-26 15:39:10|1096.4|1095.8|1096.1|1095.5|1096.4|1095.8|1096.1|1095.5|1
1650987560000|2022-04-26 15:39:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|3
1650987570000|2022-04-26 15:39:30|1096.4|1095.8|1096.6|1095.6|1096.6|1096|1096.3|1095.6|5
1650987580000|2022-04-26 15:39:40|1096.5|1095.9|1096.3|1095.7|1096.5|1095.9|1096.3|1095.7|1
1650987590000|2022-04-26 15:39:50|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|3
1650987600000|2022-04-26 15:40:00|1096.6|1096|1096.9|1096.3|1096.9|1096.3|1096.6|1096|11
1650987610000|2022-04-26 15:40:10|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|10
1650987620000|2022-04-26 15:40:20|1096.6|1096|1096.5|1095.9|1096.8|1096.2|1096.5|1095.9|6
1650987630000|2022-04-26 15:40:30|1096.3|1095.7|1096|1095.4|1096.3|1095.7|1096|1095.1|8
1650987640000|2022-04-26 15:40:40|1096.1|1095.1|1096|1095.4|1096.1|1095.4|1096|1095.1|1
1650987650000|2022-04-26 15:40:50|1096.1|1095.5|1096.1|1095.5|1096.6|1095.7|1096.1|1095.5|17
1650987660000|2022-04-26 15:41:00|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.8|1095.2|3
1650987670000|2022-04-26 15:41:10|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1650987680000|2022-04-26 15:41:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|4
1650987690000|2022-04-26 15:41:30|1095|1094.4|1095.6|1094.6|1095.6|1094.7|1095|1094.4|4
1650987700000|2022-04-26 15:41:40|1095.5|1095|1095.5|1094.9|1095.5|1095|1095.5|1094.9|0
1650987710000|2022-04-26 15:41:50|1095.3|1094.7|1095|1094.4|1095.3|1094.7|1095|1094.4|5
1650987730000|2022-04-26 15:42:10|1094.8|1093.8|1094.5|1093.9|1094.8|1093.9|1094.5|1093.8|12
1650987740000|2022-04-26 15:42:20|1094.4|1093.8|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|5
1650987750000|2022-04-26 15:42:30|1094.8|1093.9|1094.5|1093.9|1094.8|1093.9|1094.5|1093.9|7
1650987760000|2022-04-26 15:42:40|1094.6|1094|1094.6|1094|1094.8|1094.2|1094.6|1094|2
1650987780000|2022-04-26 15:43:00|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|5
1650987790000|2022-04-26 15:43:10|1095.1|1094.1|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|4
1650987800000|2022-04-26 15:43:20|1094.6|1094|1095.1|1094.5|1095.1|1094.5|1094.6|1094|4
1650987810000|2022-04-26 15:43:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1650987820000|2022-04-26 15:43:40|1095.6|1094.6|1095.5|1094.9|1095.6|1095|1095.5|1094.6|10
1650987830000|2022-04-26 15:43:50|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|25
1650987840000|2022-04-26 15:44:00|1095.6|1095|1095.8|1095.2|1096|1095.4|1095.6|1095|7
1650987850000|2022-04-26 15:44:10|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|5
1650987860000|2022-04-26 15:44:20|1095.1|1094.5|1095.6|1094.6|1095.6|1094.7|1095.1|1094.3|21
1650987870000|2022-04-26 15:44:30|1095.3|1094.7|1094.9|1094.3|1095.3|1094.7|1094.9|1094.3|10
1650987880000|2022-04-26 15:44:40|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|52
1650987890000|2022-04-26 15:44:50|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|8
1650987900000|2022-04-26 15:45:00|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|4
1650987910000|2022-04-26 15:45:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|4
1650987920000|2022-04-26 15:45:20|||||||||10
1650987930000|2022-04-26 15:45:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|2
1650987950000|2022-04-26 15:45:50|1095.4|1094.8|1096|1095.4|1096|1095.4|1095.4|1094.8|8
1650987960000|2022-04-26 15:46:00|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|2
1650987970000|2022-04-26 15:46:10|||||||||65
1650987980000|2022-04-26 15:46:20|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|2
1650987990000|2022-04-26 15:46:30|1096.3|1095.7|1096.6|1096|1096.6|1096|1096.3|1095.7|2
1650988000000|2022-04-26 15:46:40|1096.5|1095.9|1096.9|1096.3|1096.9|1096.3|1096.5|1095.9|12
1650988010000|2022-04-26 15:46:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.6|1096|29
1650988020000|2022-04-26 15:47:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|6
1650988030000|2022-04-26 15:47:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|2
1650988040000|2022-04-26 15:47:20|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|4
1650988050000|2022-04-26 15:47:30|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|6
1650988060000|2022-04-26 15:47:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1650988070000|2022-04-26 15:47:50|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|1
1650988080000|2022-04-26 15:48:00|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|15
1650988090000|2022-04-26 15:48:10|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|5
1650988100000|2022-04-26 15:48:20|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.4|1095.8|15
1650988110000|2022-04-26 15:48:30|1096.4|1095.8|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|2
1650988120000|2022-04-26 15:48:40|1096.8|1096.2|1096.4|1095.8|1096.8|1096.2|1096.4|1095.8|70
1650988130000|2022-04-26 15:48:50|1096.5|1095.9|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|9
1650988140000|2022-04-26 15:49:00|1095.8|1095.2|1094.5|1093.9|1095.8|1095.2|1094.5|1093.9|18
1650988150000|2022-04-26 15:49:10|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.5|1093.6|21
1650988160000|2022-04-26 15:49:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|3
1650988170000|2022-04-26 15:49:30|||||||||2
1650988180000|2022-04-26 15:49:40|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|1
1650988190000|2022-04-26 15:49:50|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|3
1650988200000|2022-04-26 15:50:00|1095|1094.4|1095.3|1094.7|1095.4|1094.8|1095|1094.4|14
1650988210000|2022-04-26 15:50:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1650988220000|2022-04-26 15:50:20|1095.3|1094.7|1094.9|1094.3|1095.4|1094.8|1094.9|1094.3|6
1650988230000|2022-04-26 15:50:30|1095.3|1094.7|1095.3|1094.3|1095.3|1094.7|1095.3|1094.3|2
1650988240000|2022-04-26 15:50:40|1095|1094.4|1094.8|1093.8|1095|1094.4|1094.8|1093.8|1
1650988250000|2022-04-26 15:50:50|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|4
1650988260000|2022-04-26 15:51:00|||||||||1
1650988270000|2022-04-26 15:51:10|1094.1|1093.5|1094.3|1093.7|1094.3|1093.7|1094.1|1093.5|4
1650988290000|2022-04-26 15:51:30|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1093.8|1093.2|9
1650988300000|2022-04-26 15:51:40|||||||||3
1650988310000|2022-04-26 15:51:50|1094.4|1093.7|1094.3|1093.7|1094.4|1093.8|1094.3|1093.3|6
1650988320000|2022-04-26 15:52:00|1094.4|1093.8|1094.3|1093.7|1094.5|1093.9|1094.3|1093.3|5
1650988330000|2022-04-26 15:52:10|1094|1093.3|1094|1093.4|1094|1093.4|1094|1093.3|6
1650988340000|2022-04-26 15:52:20|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|10
1650988350000|2022-04-26 15:52:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.5|1092.9|12
1650988360000|2022-04-26 15:52:40|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|36
1650988370000|2022-04-26 15:52:50|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|4
1650988380000|2022-04-26 15:53:00|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|3
1650988390000|2022-04-26 15:53:10|1094.6|1094|1094.9|1094.3|1095.1|1094.5|1094.6|1094|4
1650988400000|2022-04-26 15:53:20|1095.1|1094.5|1095|1094.4|1095.3|1094.7|1095|1094.1|5
1650988410000|2022-04-26 15:53:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1650988420000|2022-04-26 15:53:40|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|5
1650988440000|2022-04-26 15:54:00|||||||||1
1650988450000|2022-04-26 15:54:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|3
1650988460000|2022-04-26 15:54:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|6
1650988470000|2022-04-26 15:54:30|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1094|5
1650988480000|2022-04-26 15:54:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|5
1650988490000|2022-04-26 15:54:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|5
1650988500000|2022-04-26 15:55:00|||||||||1
1650988510000|2022-04-26 15:55:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094|1093.4|3
1650988520000|2022-04-26 15:55:20|1094.5|1093.9|1094.8|1094.2|1094.8|1094.2|1094.3|1093.7|5
1650988530000|2022-04-26 15:55:30|1094.6|1093.6|1094.3|1093.7|1094.6|1093.8|1094.3|1093.6|2
1650988540000|2022-04-26 15:55:40|1094.1|1093.5|1094.4|1093.8|1094.4|1093.8|1094.1|1093.5|2
1650988550000|2022-04-26 15:55:50|1094.5|1093.9|1095|1094.4|1095|1094.4|1094.5|1093.8|2
1650988560000|2022-04-26 15:56:00|1094.6|1094|1094.8|1093.8|1094.8|1094.2|1094.6|1093.8|4
1650988570000|2022-04-26 15:56:10||1094.2||1094.2||1094.2||1094.2|1
1650988580000|2022-04-26 15:56:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1650988590000|2022-04-26 15:56:30|||||||||1
1650988600000|2022-04-26 15:56:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|6
1650988610000|2022-04-26 15:56:50|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.3|1093.6|9
1650988620000|2022-04-26 15:57:00|||||||||1
1650988630000|2022-04-26 15:57:10|1094.4|1093.8|1093.9|1093.3|1094.4|1093.8|1093.9|1093.3|3
1650988640000|2022-04-26 15:57:20|1093.8|1093.2|1093|1092.4|1093.8|1093.2|1093|1092.4|29
1650988650000|2022-04-26 15:57:30|||||||||15
1650988660000|2022-04-26 15:57:40|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|6
1650988670000|2022-04-26 15:57:50|1093.3|1092.7|1093.4|1092.8|1093.4|1092.8|1093.3|1092.7|2
1650988680000|2022-04-26 15:58:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|3
1650988690000|2022-04-26 15:58:10|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|2
1650988700000|2022-04-26 15:58:20|||||||||1
1650988710000|2022-04-26 15:58:30|1093.1|1092.5|1093.3|1092.7|1093.3|1092.7|1093.1|1092.5|2
1650988730000|2022-04-26 15:58:50|||||||||4
1650988740000|2022-04-26 15:59:00|||||||||4
1650988750000|2022-04-26 15:59:10|1093.1|1092.3|1092.8|1091.8|1093.1|1092.3|1092.8|1091.8|8
1650988760000|2022-04-26 15:59:20|1092.5|1092.2|1092.5|1091.9|1092.5|1092.2|1092.5|1091.9|3
1650988770000|2022-04-26 15:59:30|1092.4|1091.8|1092|1091.4|1092.4|1091.8|1091.9|1091.3|11
1650988780000|2022-04-26 15:59:40|1091.9|1091.3|1091.5|1090.9|1091.9|1091.3|1091.3|1090.6|4
1650988800000|2022-04-26 16:00:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|4
1650988810000|2022-04-26 16:00:10|1091|1090.4|1091.6|1090.6|1091.6|1090.9|1091|1090.4|29
1650988820000|2022-04-26 16:00:20|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1650988830000|2022-04-26 16:00:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|1
1650988840000|2022-04-26 16:00:40|1091.5|1090.9|1091|1090.4|1091.8|1091.2|1091|1090.4|25
1650988850000|2022-04-26 16:00:50|1091.4|1090.8|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|4
1650988860000|2022-04-26 16:01:00|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|2
1650988870000|2022-04-26 16:01:10|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1091|0
1650988880000|2022-04-26 16:01:20|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.1|1090.3|7
1650988890000|2022-04-26 16:01:30|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1650988900000|2022-04-26 16:01:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1
1650988910000|2022-04-26 16:01:50|1091.3|1090.7|1091.8|1091.2|1091.8|1091.2|1091.3|1090.7|10
1650988920000|2022-04-26 16:02:00|1091.9|1091.3|1092.3|1091.7|1092.5|1091.9|1091.9|1091.3|16
1650988930000|2022-04-26 16:02:10|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1650988940000|2022-04-26 16:02:20|1092.3|1091.7|1092.6|1091.6|1092.6|1091.7|1092.3|1091.6|2
1650988950000|2022-04-26 16:02:30|1092.3|1091.7|1093.3|1092.7|1093.6|1092.7|1092.3|1091.5|8
1650988960000|2022-04-26 16:02:40|1092.6|1092|1092.8|1091.8|1092.8|1092|1092.5|1091.8|1
1650988970000|2022-04-26 16:02:50|1092.5|1091.9|1093.1|1092.1|1093.1|1092.1|1092.5|1091.8|3
1650988980000|2022-04-26 16:03:00|1093|1092.4|1093|1092.4|1093.3|1092.4|1093|1092.3|4
1650989000000|2022-04-26 16:03:20|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|6
1650989010000|2022-04-26 16:03:30|||||||||1
1650989020000|2022-04-26 16:03:40|||||||||1
1650989030000|2022-04-26 16:03:50|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|16
1650989040000|2022-04-26 16:04:00|1092.6|1092|1092.3|1091.7|1092.6|1092|1092.3|1091.7|2
1650989050000|2022-04-26 16:04:10|1092.1|1091.5|1092.1|1091.1|1092.1|1091.5|1091.6|1090.8|11
1650989060000|2022-04-26 16:04:20|1091.6|1091|1092|1091.4|1092.1|1091.4|1091.6|1091|1
1650989070000|2022-04-26 16:04:30|1091.9|1091.3|1092.3|1091.7|1092.3|1091.7|1091.9|1091.3|2
1650989080000|2022-04-26 16:04:40|1091.9|1091.3|1091.9|1091.3|1092|1091.4|1091.9|1091.3|7
1650989090000|2022-04-26 16:04:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091|4
1650989100000|2022-04-26 16:05:00|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.6|1091|215
1650989120000|2022-04-26 16:05:20|||||||||4
1650989130000|2022-04-26 16:05:30|1091.6|1091|1092|1091.4|1092|1091.4|1091.6|1091|3
1650989140000|2022-04-26 16:05:40|||||||||3
1650989150000|2022-04-26 16:05:50|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|5
1650989160000|2022-04-26 16:06:00|1091.9|1091.3|1092.5|1091.9|1092.6|1091.9|1091.9|1091.3|11
1650989170000|2022-04-26 16:06:10|1092.4|1091.8|1092|1091.4|1092.4|1091.8|1092|1091.4|6
1650989180000|2022-04-26 16:06:20|||||||||1
1650989190000|2022-04-26 16:06:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|4
1650989200000|2022-04-26 16:06:40|1091.6|1091|1092|1091.4|1092.1|1091.4|1091.6|1091|5
1650989210000|2022-04-26 16:06:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.5|1092.1|1091.1|4
1650989220000|2022-04-26 16:07:00|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.9|1091.3|0
1650989230000|2022-04-26 16:07:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1
1650989240000|2022-04-26 16:07:20|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1650989250000|2022-04-26 16:07:30|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.6|1091|1
1650989260000|2022-04-26 16:07:40|1091.8|1091.2|1091.3|1090.7|1091.8|1091.2|1091.3|1090.7|8
1650989270000|2022-04-26 16:07:50|1091.1|1090.5|1091.1|1090.1|1091.1|1090.5|1090.8|1090.1|5
1650989280000|2022-04-26 16:08:00|1091|1090.4|1090.9|1090.3|1091|1090.4|1090.8|1090.2|2
1650989290000|2022-04-26 16:08:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|2
1650989300000|2022-04-26 16:08:20|1090.6|1090|1090|1089.4|1090.6|1090|1090|1089.4|16
1650989310000|2022-04-26 16:08:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|5
1650989320000|2022-04-26 16:08:40|1090.1|1089.1|1089.8|1089.2|1090.1|1089.2|1089.8|1089.1|4
1650989330000|2022-04-26 16:08:50|1089.5|1088.8|1089.5|1088.9|1089.5|1088.9|1089.5|1088.8|1
1650989340000|2022-04-26 16:09:00|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|1
1650989350000|2022-04-26 16:09:10|||||||||1
1650989360000|2022-04-26 16:09:20|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|19
1650989370000|2022-04-26 16:09:30|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.4|1088.8|6
1650989380000|2022-04-26 16:09:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|4
1650989390000|2022-04-26 16:09:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|8
1650989400000|2022-04-26 16:10:00|1089.9|1089.3|1090.3|1089.7|1090.3|1089.7|1089.9|1089.3|9
1650989410000|2022-04-26 16:10:10|1090.1|1089.5|1090.6|1090|1090.6|1090|1090.1|1089.5|4
1650989420000|2022-04-26 16:10:20|1090.8|1090.2|1090.5|1089.9|1090.8|1090.2|1090.4|1089.8|10
1650989430000|2022-04-26 16:10:30|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|0
1650989440000|2022-04-26 16:10:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1650989450000|2022-04-26 16:10:50|1090.1|1089.5|1090.1|1089.1|1090.1|1089.5|1089.8|1089.1|9
1650989460000|2022-04-26 16:11:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|3
1650989470000|2022-04-26 16:11:10|1090.4|1089.8|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|5
1650989480000|2022-04-26 16:11:20|1090.6|1090|1090.8|1089.8|1090.8|1090|1090.4|1089.8|5
1650989490000|2022-04-26 16:11:30|1090.5|1089.9|1090.5|1089.9|1090.8|1089.9|1090.5|1089.7|1
1650989500000|2022-04-26 16:11:40|1090.4|1089.8|1090.3|1089.7|1090.5|1089.9|1090.3|1089.7|4
1650989510000|2022-04-26 16:11:50|1090.1|1089.5|1090.3|1089.7|1090.4|1089.8|1090.1|1089.1|10
1650989520000|2022-04-26 16:12:00|1090.1|1089.5|1089.9|1089.3|1090.1|1089.5|1089.9|1089.1|5
1650989530000|2022-04-26 16:12:10|1089.8|1089.2|1090.3|1089.7|1090.6|1089.7|1089.8|1089.2|4
1650989550000|2022-04-26 16:12:30|1090.1|1089.5|1089.8|1089.2|1090.1|1089.5|1089.8|1089.2|2
1650989560000|2022-04-26 16:12:40|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|2
1650989570000|2022-04-26 16:12:50|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|8
1650989580000|2022-04-26 16:13:00|1090|1089.4|1089.8|1089.2|1090.1|1089.5|1089.8|1089.2|23
1650989590000|2022-04-26 16:13:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1650989600000|2022-04-26 16:13:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|2
1650989620000|2022-04-26 16:13:40|||||||||4
1650989630000|2022-04-26 16:13:50|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.4|1089.8|17
1650989640000|2022-04-26 16:14:00|1090.8|1089.8|1090.1|1089.5|1090.8|1090.2|1090|1089.4|13
1650989650000|2022-04-26 16:14:10|1090|1089.4|1090.1|1089.5|1090.1|1089.5|1089.8|1088.8|5
1650989670000|2022-04-26 16:14:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1650989680000|2022-04-26 16:14:40|1090.1|1089.5|1090.5|1089.9|1090.5|1089.9|1090|1089.4|34
1650989690000|2022-04-26 16:14:50|1090.6|1090|1090.9|1090.3|1090.9|1090.3|1090.6|1090|15
1650989700000|2022-04-26 16:15:00|1090.8|1090.2|1090.4|1089.8|1090.9|1090.3|1090.3|1089.3|12
1650989710000|2022-04-26 16:15:10|1090.3|1089.7|1090.1|1089.1|1090.3|1089.7|1089.8|1089.1|6
1650989720000|2022-04-26 16:15:20|1089.8|1089.2|1089.5|1088.9|1089.8|1089.2|1089.4|1088.8|15
1650989730000|2022-04-26 16:15:30|1089.8|1089.2|1089.8|1088.8|1090.1|1089.3|1089.8|1088.8|2
1650989740000|2022-04-26 16:15:40|||||||||1
1650989750000|2022-04-26 16:15:50|||||||||1
1650989760000|2022-04-26 16:16:00|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|3
1650989770000|2022-04-26 16:16:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|30
1650989780000|2022-04-26 16:16:20|1089.8|1088.8|1089.8|1088.8|1089.8|1089.2|1089.8|1088.8|1
1650989790000|2022-04-26 16:16:30|1090|1089.4|1090.6|1089.6|1090.6|1089.6|1090|1089.4|8
1650989800000|2022-04-26 16:16:40|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1650989810000|2022-04-26 16:16:50|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|1
1650989820000|2022-04-26 16:17:00|1090.1|1089.5|1089.6|1089|1090.1|1089.5|1089.6|1089|5
1650989830000|2022-04-26 16:17:10|||||||||6
1650989840000|2022-04-26 16:17:20|||||||||14
1650989850000|2022-04-26 16:17:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1
1650989860000|2022-04-26 16:17:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|3
1650989870000|2022-04-26 16:17:50|1089.1|1088.5|1088.8|1088.2|1089.1|1088.5|1088.6|1088|5
1650989880000|2022-04-26 16:18:00|1088.6|1088|1088.8|1088.2|1089.1|1088.4|1088.6|1088|19
1650989890000|2022-04-26 16:18:10|1088.6|1088|1088.9|1088.3|1088.9|1088.3|1088.6|1088|0
1650989900000|2022-04-26 16:18:20|1088.8|1088.2|1088.8|1088.2|1088.9|1088.3|1088.6|1088|8
1650989910000|2022-04-26 16:18:30|1088.6|1088|1089|1088.4|1089|1088.4|1088.6|1088|6
1650989920000|2022-04-26 16:18:40|1089.3|1088.3|1089.6|1088.6|1089.6|1088.7|1089.3|1088.3|1
1650989940000|2022-04-26 16:19:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|4
1650989950000|2022-04-26 16:19:10||1088.3||1088.3||1088.3||1088.3|3
1650989970000|2022-04-26 16:19:30|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1650989980000|2022-04-26 16:19:40|1088.9|1088.3|1089.1|1088.5|1089.1|1088.5|1088.9|1088.3|3
1650989990000|2022-04-26 16:19:50|1089.3|1088.3|1089.3|1088.7|1089.3|1088.7|1089.3|1088.3|2
1650990000000|2022-04-26 16:20:00|1089.8|1088.8|1089.8|1089.2|1089.9|1089.3|1089.5|1088.8|32
1650990010000|2022-04-26 16:20:10|1089.5|1088.9|1089.3|1088.7|1089.5|1088.9|1089.3|1088.7|3
1650990020000|2022-04-26 16:20:20|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|6
1650990030000|2022-04-26 16:20:30|||||||||1
1650990040000|2022-04-26 16:20:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1650990050000|2022-04-26 16:20:50|1089.5|1088.9|1090.1|1089.1|1090.1|1089.1|1089.5|1088.9|1
1650990060000|2022-04-26 16:21:00|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|3
1650990070000|2022-04-26 16:21:10|1090.1|1089.5|1090.4|1089.8|1090.4|1089.8|1090.1|1089.5|9
1650990080000|2022-04-26 16:21:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.3|1089.7|9
1650990090000|2022-04-26 16:21:30|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|1
1650990100000|2022-04-26 16:21:40|1091|1090.4|1092.3|1091.7|1092.3|1091.7|1091|1090.4|19
1650990110000|2022-04-26 16:21:50|1092.4|1091.8|1091.8|1091.2|1092.6|1092|1091.8|1091.1|5
1650990120000|2022-04-26 16:22:00|1092.3|1091.7|1092.3|1091.3|1092.3|1091.7|1092.3|1091.3|2
1650990130000|2022-04-26 16:22:10|1092|1091.4|1092.1|1091.1|1092.1|1091.4|1092|1091.1|2
1650990140000|2022-04-26 16:22:20|1091.8|1091.2|1091.5|1090.9|1091.8|1091.2|1091.3|1090.7|3
1650990150000|2022-04-26 16:22:30|1091.4|1090.8|1091.3|1090.7|1091.8|1090.9|1091.3|1090.7|3
1650990160000|2022-04-26 16:22:40|1091.5|1090.9|1091.3|1090.3|1091.5|1090.9|1091.3|1090.3|7
1650990170000|2022-04-26 16:22:50|1091|1090.4|1091.1|1090.5|1091.1|1090.5|1091|1090.1|3
1650990180000|2022-04-26 16:23:00|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.1|1090.5|9
1650990190000|2022-04-26 16:23:10|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|13
1650990200000|2022-04-26 16:23:20|1091|1090.4|1091.3|1090.7|1091.3|1090.7|1091|1090.4|2
1650990210000|2022-04-26 16:23:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|2
1650990220000|2022-04-26 16:23:40|1090.8|1090.2|1090|1089.4|1090.8|1090.2|1090|1089.4|30
1650990230000|2022-04-26 16:23:50|1089.9|1089.3|1090.1|1089.1|1090.1|1089.3|1089.8|1089.1|3
1650990240000|2022-04-26 16:24:00|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.6|1089|5
1650990250000|2022-04-26 16:24:10|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|4
1650990260000|2022-04-26 16:24:20|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|2
1650990270000|2022-04-26 16:24:30|||||||||3
1650990280000|2022-04-26 16:24:40|1089.8|1089.2|1089.3|1088.7|1089.8|1089.2|1089.3|1088.7|3
1650990290000|2022-04-26 16:24:50|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|4
1650990300000|2022-04-26 16:25:00|1089.5|1088.9|1089.6|1089|1089.6|1089|1089.5|1088.6|1
1650990310000|2022-04-26 16:25:10|1089.3|1088.6|1089.4|1088.8|1089.4|1088.8|1089.3|1088.6|2
1650990320000|2022-04-26 16:25:20|||||||||3
1650990330000|2022-04-26 16:25:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089|9
1650990340000|2022-04-26 16:25:40|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|6
1650990350000|2022-04-26 16:25:50|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|2
1650990360000|2022-04-26 16:26:00|1089.6|1089|1089.4|1088.8|1089.8|1089|1089.4|1088.8|25
1650990370000|2022-04-26 16:26:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|3
1650990380000|2022-04-26 16:26:20|||||||||2
1650990400000|2022-04-26 16:26:40|1089.4|1088.8|1089|1088.4|1089.4|1088.8|1089|1088.4|1
1650990410000|2022-04-26 16:26:50|1089.3|1088.3|1089|1088.4|1089.3|1088.4|1088.8|1088.2|7
1650990420000|2022-04-26 16:27:00|1089.1|1088.5|1089.4|1088.8|1089.6|1088.9|1089.1|1088.5|8
1650990430000|2022-04-26 16:27:10|1089.3|1088.7|1089|1088.4|1089.3|1088.7|1088.8|1088.2|41
1650990440000|2022-04-26 16:27:20|1089.1|1088.1|1089.5|1088.9|1089.5|1088.9|1088.8|1088.1|77
1650990450000|2022-04-26 16:27:30|1089.8|1088.8|1089.9|1089.3|1089.9|1089.3|1089.8|1088.8|19
1650990460000|2022-04-26 16:27:40|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|4
1650990470000|2022-04-26 16:27:50|1089.5|1088.9|1089.6|1089|1089.6|1089|1089.5|1088.9|3
1650990480000|2022-04-26 16:28:00|1089.5|1088.9|1089.5|1088.9|1090|1089.2|1089.5|1088.6|20
1650990490000|2022-04-26 16:28:10|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|4
1650990500000|2022-04-26 16:28:20|1089.3|1088.7|1089|1088.4|1089.3|1088.7|1089|1088.4|2
1650990510000|2022-04-26 16:28:30|1089.3|1088.7|1088.6|1087.6|1089.3|1088.7|1088.5|1087.6|11
1650990520000|2022-04-26 16:28:40|1088.5|1087.9|1088.5|1087.9|1088.7|1088.1|1088.5|1087.9|5
1650990530000|2022-04-26 16:28:50|1088.6|1087.6|1088.5|1087.9|1088.6|1087.9|1088.5|1087.6|2
1650990540000|2022-04-26 16:29:00|1088.6|1087.6|1088|1087.4|1088.6|1087.7|1088|1087.3|6
1650990550000|2022-04-26 16:29:10|1087.8|1087.2|1087.3|1086.7|1087.9|1087.2|1087.3|1086.7|7
1650990560000|2022-04-26 16:29:20|1087.4|1086.8|1087|1086.4|1087.4|1086.8|1087|1086.4|8
1650990570000|2022-04-26 16:29:30|1087.5|1086.9|1086.7|1086.1|1087.5|1086.9|1086.3|1085.7|21
1650990580000|2022-04-26 16:29:40|1086.5|1085.9|1086.7|1086.1|1086.7|1086.1|1086.5|1085.9|2
1650990590000|2022-04-26 16:29:50|1086.5|1085.9|1087.3|1086.7|1087.4|1086.8|1086.5|1085.9|14
1650990600000|2022-04-26 16:30:00|1087.4|1086.8|1086.3|1085.7|1087.4|1086.8|1086.3|1085.6|16
1650990610000|2022-04-26 16:30:10|1086.2|1085.6|1086|1085.4|1086.4|1085.6|1085.4|1084.8|32
1650990620000|2022-04-26 16:30:20|||||||||4
1650990630000|2022-04-26 16:30:30|1085.7|1085.1|1085.4|1084.8|1085.7|1085.1|1085.4|1084.8|13
1650990640000|2022-04-26 16:30:40|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.7|1085.1|4
1650990650000|2022-04-26 16:30:50|1085.5|1084.9|1085.5|1084.9|1085.7|1085.1|1085.5|1084.9|5
1650990660000|2022-04-26 16:31:00|1085.9||1085.9||1085.9||1085.9||6
1650990670000|2022-04-26 16:31:10|1085.8|1085.2|1085.5|1084.9|1085.9|1085.2|1085.5|1084.9|1
1650990680000|2022-04-26 16:31:20|||||||||2
1650990700000|2022-04-26 16:31:40|||||||||3
1650990710000|2022-04-26 16:31:50|1085.4|1084.8|1085.5|1084.9|1085.5|1084.9|1085.4|1084.8|18
1650990720000|2022-04-26 16:32:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|6
1650990740000|2022-04-26 16:32:20|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.5|1084.9|12
1650990750000|2022-04-26 16:32:30|1085.9|1085.3|1086|1085.4|1086|1085.4|1085.9|1085.3|6
1650990760000|2022-04-26 16:32:40|1086.2|1085.6|1086.5|1085.9|1086.5|1085.9|1086|1085.4|12
1650990770000|2022-04-26 16:32:50|1086.3|1085.7|1086.3|1085.7|1086.4|1085.8|1086.2|1085.6|8
1650990780000|2022-04-26 16:33:00|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1085.9|1085.3|6
1650990790000|2022-04-26 16:33:10|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.8|1085.2|8
1650990800000|2022-04-26 16:33:20|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|6
1650990820000|2022-04-26 16:33:40|1086.4|1085.8|1086.9|1085.9|1087.4|1086.4|1086.4|1085.8|5
1650990830000|2022-04-26 16:33:50|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|2
1650990840000|2022-04-26 16:34:00|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|1
1650990850000|2022-04-26 16:34:10|1086.4|1085.8|1086.9|1085.9|1086.9|1085.9|1086.3|1085.7|16
1650990860000|2022-04-26 16:34:20|1086.5|1085.6|1086.3|1085.7|1086.5|1085.7|1086.2|1085.6|8
1650990880000|2022-04-26 16:34:40|1086.9|1085.9|1086.8|1086.2|1087.2|1086.6|1086.8|1085.9|9
1650990890000|2022-04-26 16:34:50|1086.9|1086.3|1087|1086.4|1087.2|1086.6|1086.9|1086.1|7
1650990900000|2022-04-26 16:35:00|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1086.5|1085.9|6
1650990910000|2022-04-26 16:35:10|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1650990920000|2022-04-26 16:35:20|||||||||4
1650990930000|2022-04-26 16:35:30|1086.7|1086.2|1086.8|1086.2|1086.8|1086.2|1086.7|1086.2|2
1650990940000|2022-04-26 16:35:40|||||||||2
1650990950000|2022-04-26 16:35:50|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|6
1650990960000|2022-04-26 16:36:00|1086.8|1086.2|1086.6|1085.6|1086.8|1086.2|1086.3|1085.6|10
1650990980000|2022-04-26 16:36:20|||||||||1
1650990990000|2022-04-26 16:36:30|1086.3|1085.7|1086|1085.4|1086.3|1085.7|1086|1085.4|1
1650991000000|2022-04-26 16:36:40|1086.2|1085.6|1086.6|1085.6|1086.6|1085.9|1086.2|1085.6|6
1650991010000|2022-04-26 16:36:50|||||||||1
1650991020000|2022-04-26 16:37:00|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|5
1650991030000|2022-04-26 16:37:10|1086.3|1085.7|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|4
1650991040000|2022-04-26 16:37:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|4
1650991050000|2022-04-26 16:37:30|||||||||1
1650991060000|2022-04-26 16:37:40|1086.3|1085.7|1086.8|1086.2|1086.8|1086.2|1086.3|1085.7|4
1650991070000|2022-04-26 16:37:50|1086.7|1086.1|1086.8|1086.2|1086.9|1086.3|1086.7|1086.1|1
1650991080000|2022-04-26 16:38:00|1086.9|1086.3|1087|1086.4|1087|1086.4|1086.8|1086.2|9
1650991090000|2022-04-26 16:38:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|7
1650991100000|2022-04-26 16:38:20|||||||||1
1650991110000|2022-04-26 16:38:30|||||||||2
1650991130000|2022-04-26 16:38:50|||||||||3
1650991150000|2022-04-26 16:39:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|2
1650991160000|2022-04-26 16:39:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|3
1650991170000|2022-04-26 16:39:30|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|4
1650991180000|2022-04-26 16:39:40|||||||||3
1650991190000|2022-04-26 16:39:50|1086.6|1085.6|1086.5|1085.9|1086.6|1085.9|1086.5|1085.6|7
1650991200000|2022-04-26 16:40:00|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|5
1650991210000|2022-04-26 16:40:10|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1085.9|1085.3|17
1650991220000|2022-04-26 16:40:20|1086.7|1086.1|1086.8|1086.2|1087.2|1086.6|1086.7|1086.1|10
1650991230000|2022-04-26 16:40:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1650991240000|2022-04-26 16:40:40|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|28
1650991250000|2022-04-26 16:40:50|||||||||1
1650991260000|2022-04-26 16:41:00|||||||||3
1650991270000|2022-04-26 16:41:10|1086.2|1085.6|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|3
1650991300000|2022-04-26 16:41:40|||||||||3
1650991310000|2022-04-26 16:41:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|3
1650991320000|2022-04-26 16:42:00|1085.8|1085.2|1086.1|1085.1|1086.1|1085.4|1085.8|1085.1|6
1650991330000|2022-04-26 16:42:10|1085.7|1085.2|1085.8|1085.2|1085.8|1085.2|1085.7|1085.2|0
1650991340000|2022-04-26 16:42:20|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1650991350000|2022-04-26 16:42:30|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|5
1650991360000|2022-04-26 16:42:40|1086.2|1085.6|1085.8|1085.2|1086.2|1085.6|1085.8|1085.2|7
1650991370000|2022-04-26 16:42:50|1085.7|1085.1|1085.8|1085.2|1086.1|1085.3|1085.5|1084.9|9
1650991380000|2022-04-26 16:43:00|||||||||1
1650991390000|2022-04-26 16:43:10|1085.9|1084.9|1085.8|1085.2|1085.9|1085.2|1085.8|1084.9|3
1650991400000|2022-04-26 16:43:20|1085.7|1085.1|1085.9|1085.3|1085.9|1085.3|1085.7|1085.1|1
1650991410000|2022-04-26 16:43:30|1085.8|1085.2|1085.7|1085.1|1085.8|1085.2|1085.7|1085.1|5
1650991420000|2022-04-26 16:43:40|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|2
1650991430000|2022-04-26 16:43:50|1085.4|1084.8|1084.7|1084.1|1085.5|1084.9|1084.7|1084.1|25
1650991440000|2022-04-26 16:44:00|1085|1084.4|1085.3|1084.7|1085.3|1084.7|1085|1084.4|16
1650991450000|2022-04-26 16:44:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1650991460000|2022-04-26 16:44:20|||||||||7
1650991470000|2022-04-26 16:44:30|1086.1|1085.1|1085.7|1085.1|1086.1|1085.4|1085.7|1085.1|26
1650991480000|2022-04-26 16:44:40|1085.6|1085|1085.4|1084.8|1085.7|1085.1|1085|1084.4|15
1650991500000|2022-04-26 16:45:00|1085.3|1084.7|1085.3|1084.7|1085.4|1084.7|1085.2|1084.4|3
1650991510000|2022-04-26 16:45:10|1084.8|1084.2|1084.9|1083.9|1084.9|1084.2|1084.8|1083.9|1
1650991520000|2022-04-26 16:45:20|1084.5|1083.6|1084.5|1083.9|1084.5|1083.9|1084.2|1083.6|4
1650991530000|2022-04-26 16:45:30|1084.3|1083.7|1084.2|1083.6|1084.4|1083.7|1083.8|1083.2|5
1650991540000|2022-04-26 16:45:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|3
1650991550000|2022-04-26 16:45:50|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1650991560000|2022-04-26 16:46:00|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|7
1650991570000|2022-04-26 16:46:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|2
1650991580000|2022-04-26 16:46:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1650991590000|2022-04-26 16:46:30|1084.3|1083.7|1084.5|1083.9|1084.7|1084.1|1084.3|1083.7|8
1650991600000|2022-04-26 16:46:40|1084.4|1083.8|1084.7|1084.1|1084.7|1084.1|1084.4|1083.8|7
1650991610000|2022-04-26 16:46:50|1084.5|1083.9|1085.4|1084.8|1085.5|1084.9|1084.5|1083.9|9
1650991620000|2022-04-26 16:47:00|1085.8|1085.2|1085.3|1084.7|1085.8|1085.2|1085.3|1084.7|15
1650991650000|2022-04-26 16:47:30|1086.3|1085.7|1086.8|1086.2|1086.8|1086.2|1086.3|1085.7|8
1650991660000|2022-04-26 16:47:40|||||||||3
1650991680000|2022-04-26 16:48:00|1086.7|1086.1|1086.7|1086.1|1086.9|1086.3|1086.4|1085.8|11
1650991690000|2022-04-26 16:48:10|1086.8|1086.2|1086.7|1086.1|1086.8|1086.2|1086.7|1086.1|5
1650991700000|2022-04-26 16:48:20|||||||||4
1650991710000|2022-04-26 16:48:30|1087.4|1086.4|1086.8|1086.2|1087.4|1086.4|1086.8|1086.2|16
1650991720000|2022-04-26 16:48:40|1087|1086.4|1087|1086.4|1087.1|1086.4|1086.8|1086.1|2
1650991730000|2022-04-26 16:48:50|||||||||3
1650991740000|2022-04-26 16:49:00|||||||||1
1650991760000|2022-04-26 16:49:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|3
1650991770000|2022-04-26 16:49:30|||||||||2
1650991780000|2022-04-26 16:49:40|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086.2|2
1650991790000|2022-04-26 16:49:50|1086.7|1086.1|1086.9|1086.3|1087.3|1086.7|1086.7|1086.1|2
1650991800000|2022-04-26 16:50:00|1086.7|1086.1|1086.4|1085.8|1086.7|1086.1|1086.2|1085.6|10
1650991810000|2022-04-26 16:50:10|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|3
1650991820000|2022-04-26 16:50:20|1086.2|1085.6|1086.4|1085.8|1086.4|1085.8|1086|1085.4|1
1650991840000|2022-04-26 16:50:40|1086.2|1085.6|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|11
1650991850000|2022-04-26 16:50:50|||||||||2
1650991860000|2022-04-26 16:51:00|1086.4|1085.8|1085.9|1085.3|1086.4|1085.8|1085.9|1085.3|1
1650991870000|2022-04-26 16:51:10|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.8|1085.2|3
1650991880000|2022-04-26 16:51:20|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.8|1085.2|2
1650991890000|2022-04-26 16:51:30|1086|1085.4|1086.3|1085.7|1086.3|1085.7|1086|1085.4|10
1650991900000|2022-04-26 16:51:40|1086.4|1085.8|1086|1085.4|1086.4|1085.8|1086|1085.4|5
1650991920000|2022-04-26 16:52:00|1085.9|1085.3|1085.7|1085.1|1085.9|1085.3|1085.7|1085.1|4
1650991930000|2022-04-26 16:52:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1
1650991940000|2022-04-26 16:52:20|1085.9|1085.3|1085.8|1085.2|1085.9|1085.3|1085.8|1085.2|2
1650991960000|2022-04-26 16:52:40|||||||||1
1650991990000|2022-04-26 16:53:10|||||||||2
1650992000000|2022-04-26 16:53:20|1085.9|1085.3|1087|1086.4|1087|1086.4|1085.9|1085.3|17
1650992010000|2022-04-26 16:53:30|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|2
1650992020000|2022-04-26 16:53:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1650992030000|2022-04-26 16:53:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1650992040000|2022-04-26 16:54:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1
1650992050000|2022-04-26 16:54:10|||||||||7
1650992060000|2022-04-26 16:54:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|6
1650992070000|2022-04-26 16:54:30|||||||||6
1650992100000|2022-04-26 16:55:00|1087.2|1086.6|1087|1086.4|1087.3|1086.7|1087|1086.4|3
1650992110000|2022-04-26 16:55:10|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|1
1650992120000|2022-04-26 16:55:20|1087.1|1086.1|1086.8|1086.2|1087.1|1086.2|1086.8|1086.1|3
1650992150000|2022-04-26 16:55:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1
1650992160000|2022-04-26 16:56:00|||||||||6
1650992170000|2022-04-26 16:56:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|7
1650992180000|2022-04-26 16:56:20|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1
1650992190000|2022-04-26 16:56:30|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1650992200000|2022-04-26 16:56:40|||||||||3
1650992210000|2022-04-26 16:56:50|1086.7|1086.1|1086.5|1085.9|1086.7|1086.1|1086.5|1085.9|2
1650992220000|2022-04-26 16:57:00|||||||||19
1650992240000|2022-04-26 16:57:20|||||||||4
1650992250000|2022-04-26 16:57:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.5|1085.9|1
1650992260000|2022-04-26 16:57:40|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1650992270000|2022-04-26 16:57:50|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|2
1650992280000|2022-04-26 16:58:00|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|6
1650992290000|2022-04-26 16:58:10|||||||||1
1650992300000|2022-04-26 16:58:20|||||||||1
1650992310000|2022-04-26 16:58:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|3
1650992320000|2022-04-26 16:58:40|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|3
1650992330000|2022-04-26 16:58:50|1087.2|1086.6|1087.8|1087.2|1087.8|1087.2|1087.2|1086.6|9
1650992340000|2022-04-26 16:59:00|1087.9|1087.3|1088.3|1087.7|1088.3|1087.7|1087.9|1087.3|4
1650992350000|2022-04-26 16:59:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1
1650992360000|2022-04-26 16:59:20|1088.7|1088.1|1088.3|1087.7|1088.8|1088.2|1088.2|1087.6|15
1650992370000|2022-04-26 16:59:30|1088.6|1087.6|1088.5|1087.9|1088.9|1087.9|1088.5|1087.6|0
1650992380000|2022-04-26 16:59:40|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|4
1650992400000|2022-04-26 17:00:00|1088.5|1087.9|1089.1|1088.1|1089.1|1088.4|1088.5|1087.9|2
1650992410000|2022-04-26 17:00:10|1088.8|1088.2|1089|1088.4|1089.1|1088.4|1088.8|1088.1|0
1650992420000|2022-04-26 17:00:20|1089.4|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|1
1650992430000|2022-04-26 17:00:30|||||||||4
1650992440000|2022-04-26 17:00:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|3
1650992450000|2022-04-26 17:00:50|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.5|1087.9|4
1650992460000|2022-04-26 17:01:00|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|3
1650992470000|2022-04-26 17:01:10|||||||||1
1650992480000|2022-04-26 17:01:20|1088.8|1088.2|1088.9|1087.9|1088.9|1088.2|1088.8|1087.9|4
1650992490000|2022-04-26 17:01:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|1
1650992510000|2022-04-26 17:01:50|||||||||2
1650992520000|2022-04-26 17:02:00|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1650992530000|2022-04-26 17:02:10|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.3|1087.7|3
1650992540000|2022-04-26 17:02:20|1088.7|1088.1|1088.5|1087.9|1088.7|1088.1|1088.5|1087.9|9
1650992550000|2022-04-26 17:02:30|||||||||2
1650992560000|2022-04-26 17:02:40|||||||||3
1650992570000|2022-04-26 17:02:50|||||||||2
1650992580000|2022-04-26 17:03:00|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1087.8|1087.2|17
1650992590000|2022-04-26 17:03:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|2
1650992600000|2022-04-26 17:03:20|1088|1087.3|1088|1087.4|1088.4|1087.7|1088|1087.3|2
1650992610000|2022-04-26 17:03:30|1088.4|1087.7|1088.4|1087.4|1088.4|1087.7|1088.3|1087.4|0
1650992620000|2022-04-26 17:03:40|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|0
1650992630000|2022-04-26 17:03:50|1088.3|1087.7|1088.4|1087.4|1088.4|1087.8|1088.3|1087.4|5
1650992640000|2022-04-26 17:04:00|1088|1087.7|1088.3|1087.7|1088.4|1087.7|1088|1087.7|1
1650992670000|2022-04-26 17:04:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1
1650992680000|2022-04-26 17:04:40|1088.3|1087.7|1088.5|1087.9|1088.5|1087.9|1088.3|1087.7|8
1650992690000|2022-04-26 17:04:50|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1
1650992700000|2022-04-26 17:05:00|||||||||3
1650992720000|2022-04-26 17:05:20|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|2
1650992730000|2022-04-26 17:05:30|1088||1088.4||1088.4||1088||0
1650992740000|2022-04-26 17:05:40|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1650992750000|2022-04-26 17:05:50|||||||||1
1650992770000|2022-04-26 17:06:10|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|2
1650992780000|2022-04-26 17:06:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|7
1650992790000|2022-04-26 17:06:30|1087.8|1087.2|1088.5|1087.9|1088.5|1087.9|1087.8|1087.2|13
1650992810000|2022-04-26 17:06:50|||||||||7
1650992820000|2022-04-26 17:07:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1650992830000|2022-04-26 17:07:10|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|3
1650992850000|2022-04-26 17:07:30|1088.6|1088|1088|1087.4|1088.6|1088|1088|1087.4|5
1650992860000|2022-04-26 17:07:40|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|3
1650992870000|2022-04-26 17:07:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1650992880000|2022-04-26 17:08:00|1088.1|1087.1|1088|1087.4|1088.1|1087.4|1088|1087.1|0
1650992890000|2022-04-26 17:08:10|||||||||1
1650992920000|2022-04-26 17:08:40|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|2
1650992930000|2022-04-26 17:08:50|1087.8|1087.2|1087.5|1086.9|1087.8|1087.2|1087.5|1086.9|0
1650992940000|2022-04-26 17:09:00|||||||||2
1650992960000|2022-04-26 17:09:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|2
1650992970000|2022-04-26 17:09:30|1087.6|1086.6|1087.8|1087.2|1087.8|1087.2|1087.6|1086.6|4
1650993000000|2022-04-26 17:10:00|1087.7|1087.1|1087.5|1086.9|1087.7|1087.1|1087.5|1086.9|0
1650993020000|2022-04-26 17:10:20|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|3
1650993030000|2022-04-26 17:10:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|6
1650993040000|2022-04-26 17:10:40|||||||||2
1650993050000|2022-04-26 17:10:50|1088.1|1087.1|1088.3|1087.3|1088.3|1087.4|1088|1087.1|5
1650993060000|2022-04-26 17:11:00|1088.5|1087.7|1088.5|1087.9|1088.5|1087.9|1088.5|1087.7|1
1650993070000|2022-04-26 17:11:10|1088.8|1087.8|1089|1088.4|1089.3|1088.7|1088.8|1087.8|5
1650993080000|2022-04-26 17:11:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1
1650993100000|2022-04-26 17:11:40|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|4
1650993110000|2022-04-26 17:11:50|||||||||2
1650993130000|2022-04-26 17:12:10||1088.7||1088.7||1088.7||1088.7|6
1650993140000|2022-04-26 17:12:20|||||||||3
1650993150000|2022-04-26 17:12:30|1089.6|1088.6|1089.5|1088.9|1089.6|1088.9|1089.4|1088.6|6
1650993160000|2022-04-26 17:12:40|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|2
1650993170000|2022-04-26 17:12:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1650993180000|2022-04-26 17:13:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|2
1650993190000|2022-04-26 17:13:10|||||||||5
1650993210000|2022-04-26 17:13:30|1089.5|1088.9|1089.8|1089.2|1089.9|1089.3|1089.5|1088.9|5
1650993230000|2022-04-26 17:13:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|3
1650993240000|2022-04-26 17:14:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|3
1650993250000|2022-04-26 17:14:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|3
1650993270000|2022-04-26 17:14:30|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|1
1650993290000|2022-04-26 17:14:50|1090.6|1090|1090.8|1089.8|1091|1090.4|1090.5|1089.8|5
1650993300000|2022-04-26 17:15:00|1090.9|1089.9|1090.5|1089.9|1090.9|1090.2|1090.5|1089.8|55
1650993320000|2022-04-26 17:15:20|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.4|1089.8|4
1650993330000|2022-04-26 17:15:30|1090.4|1089.8|1090.1|1089.5|1090.4|1089.8|1090.1|1089.5|4
1650993340000|2022-04-26 17:15:40|||||||||4
1650993350000|2022-04-26 17:15:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|3
1650993360000|2022-04-26 17:16:00|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|7
1650993370000|2022-04-26 17:16:10|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|7
1650993380000|2022-04-26 17:16:20|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1
1650993400000|2022-04-26 17:16:40|1090.8|1090.2|1091.1|1090.1|1091.1|1090.4|1090.5|1089.9|46
1650993410000|2022-04-26 17:16:50|1090.8|1090.2|1090.3|1089.7|1090.8|1090.2|1090.1|1089.5|6
1650993420000|2022-04-26 17:17:00|||||||||2
1650993460000|2022-04-26 17:17:40|1090.2|1089.6|1090.3|1089.7|1090.3|1089.7|1090.2|1089.6|1
1650993470000|2022-04-26 17:17:50|1090.2|1089.6|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|3
1650993480000|2022-04-26 17:18:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|1
1650993490000|2022-04-26 17:18:10|1090.2|1089.6|1089.9|1089.3|1090.2|1089.6|1089.9|1089.3|3
1650993500000|2022-04-26 17:18:20|||||||||1
1650993510000|2022-04-26 17:18:30|||||||||5
1650993520000|2022-04-26 17:18:40|||||||||21
1650993540000|2022-04-26 17:19:00|1089.8|1089.2|1089.4|1088.8|1089.8|1089.2|1089.4|1088.8|8
1650993550000|2022-04-26 17:19:10|||||||||2
1650993560000|2022-04-26 17:19:20|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|2
1650993570000|2022-04-26 17:19:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1
1650993580000|2022-04-26 17:19:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|3
1650993600000|2022-04-26 17:20:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090|1089.4|2
1650993610000|2022-04-26 17:20:10|||||||||1
1650993630000|2022-04-26 17:20:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1650993640000|2022-04-26 17:20:40|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1650993650000|2022-04-26 17:20:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|3
1650993660000|2022-04-26 17:21:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1650993670000|2022-04-26 17:21:10|1090.2|1089.6|1090.5|1089.9|1090.8|1090.2|1090.2|1089.6|17
1650993680000|2022-04-26 17:21:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1
1650993690000|2022-04-26 17:21:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|5
1650993700000|2022-04-26 17:21:40|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091|1090.4|5
1650993720000|2022-04-26 17:22:00|||||||||5
1650993730000|2022-04-26 17:22:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1650993740000|2022-04-26 17:22:20|1091|1090.4|1090.9|1090.3|1091|1090.4|1090.9|1090.3|4
1650993750000|2022-04-26 17:22:30|||||||||1
1650993760000|2022-04-26 17:22:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|2
1650993770000|2022-04-26 17:22:50|1090.9|1090.3|1091|1090.4|1091|1090.4|1090.9|1090.3|5
1650993800000|2022-04-26 17:23:20|1090.9|1090.3|1090.8|1090.2|1091|1090.4|1090.7|1090.1|9
1650993810000|2022-04-26 17:23:30|1090.6|1090|1090.7|1090.1|1090.7|1090.1|1090.6|1090|1
1650993830000|2022-04-26 17:23:50|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|2
1650993840000|2022-04-26 17:24:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|4
1650993850000|2022-04-26 17:24:10|1090.6|1090|1090.9|1090.3|1090.9|1090.3|1090.6|1090|7
1650993860000|2022-04-26 17:24:20|1090.8|1090.2|1090.9|1090.3|1090.9|1090.3|1090.8|1090.2|1
1650993890000|2022-04-26 17:24:50|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|11
1650993900000|2022-04-26 17:25:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|8
1650993920000|2022-04-26 17:25:20|1090.9|1090.3|1090.8|1090.2|1091.1|1090.5|1090.8|1090.2|6
1650993940000|2022-04-26 17:25:40|||||||||1
1650993950000|2022-04-26 17:25:50|||||||||1
1650993960000|2022-04-26 17:26:00|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|4
1650993970000|2022-04-26 17:26:10|1090.3|1089.7|1089.7|1089.1|1090.3|1089.7|1089.7|1089.1|15
1650993980000|2022-04-26 17:26:20|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|7
1650993990000|2022-04-26 17:26:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|3
1650994000000|2022-04-26 17:26:40|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|3
1650994010000|2022-04-26 17:26:50|||||||||1
1650994020000|2022-04-26 17:27:00|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|6
1650994030000|2022-04-26 17:27:10|1089.5|1088.9|1089.5|1088.9|1089.7|1089.1|1089.5|1088.9|19
1650994040000|2022-04-26 17:27:20|1090.1|1089.1|1089.5|1088.9|1090.1|1089.1|1089.5|1088.9|6
1650994050000|2022-04-26 17:27:30|1089.7|1089.1|1090|1089.4|1090.1|1089.4|1089.7|1089.1|2
1650994060000|2022-04-26 17:27:40|||||||||1
1650994070000|2022-04-26 17:27:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|2
1650994100000|2022-04-26 17:28:20|1090.4|1089.8|1090.8|1090.2|1090.8|1090.2|1090.2|1089.6|43
1650994110000|2022-04-26 17:28:30|||||||||2
1650994130000|2022-04-26 17:28:50|1090.7|1090.1|1090.3|1089.7|1090.7|1090.1|1090.3|1089.7|6
1650994140000|2022-04-26 17:29:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|1
1650994160000|2022-04-26 17:29:20|||||||||2
1650994190000|2022-04-26 17:29:50|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|1
1650994200000|2022-04-26 17:30:00|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|1
1650994210000|2022-04-26 17:30:10|||||||||2
1650994220000|2022-04-26 17:30:20|1090.2|1089.6|1090.3|1089.7|1090.4|1089.8|1090.2|1089.6|2
1650994230000|2022-04-26 17:30:30|1090.2|1089.6|1090.4|1089.8|1090.4|1089.8|1090.2|1089.6|2
1650994240000|2022-04-26 17:30:40|||||||||1
1650994250000|2022-04-26 17:30:50|||||||||1
1650994260000|2022-04-26 17:31:00|||||||||3
1650994270000|2022-04-26 17:31:10|||||||||1
1650994280000|2022-04-26 17:31:20|1090.3|1089.7|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|8
1650994290000|2022-04-26 17:31:30|||||||||1
1650994300000|2022-04-26 17:31:40|||||||||1
1650994310000|2022-04-26 17:31:50|||||||||2
1650994320000|2022-04-26 17:32:00|1090.2|1089.6|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|4
1650994330000|2022-04-26 17:32:10|||||||||2
1650994340000|2022-04-26 17:32:20|1090|1089.4|1090.1|1089.5|1090.1|1089.5|1090|1089.4|6
1650994350000|2022-04-26 17:32:30|1090.2|1089.6|1090.3|1089.7|1090.3|1089.7|1090.2|1089.6|4
1650994360000|2022-04-26 17:32:40|||||||||1
1650994370000|2022-04-26 17:32:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1650994380000|2022-04-26 17:33:00|1090.3|1089.7|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|3
1650994390000|2022-04-26 17:33:10|1090|1089.4|1090.3|1089.7|1090.3|1089.7|1089.9|1089.3|7
1650994400000|2022-04-26 17:33:20|1090|1089.3|1090|1089.4|1090.1|1089.5|1090|1089.3|3
1650994410000|2022-04-26 17:33:30|||||||||1
1650994470000|2022-04-26 17:34:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1650994480000|2022-04-26 17:34:40|||||||||2
1650994490000|2022-04-26 17:34:50|1090.2|1089.6|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|2
1650994500000|2022-04-26 17:35:00|1090.4|1089.8|1090.8|1090.2|1090.8|1090.2|1090.4|1089.8|3
1650994510000|2022-04-26 17:35:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|72
1650994520000|2022-04-26 17:35:20|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|3
1650994530000|2022-04-26 17:35:30|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|5
1650994540000|2022-04-26 17:35:40|||||||||1
1650994550000|2022-04-26 17:35:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|28
1650994560000|2022-04-26 17:36:00|1090.3|1089.7|1090.3|1089.7|1090.6|1089.7|1090.3|1089.6|3
1650994580000|2022-04-26 17:36:20|||||||||2
1650994590000|2022-04-26 17:36:30|||||||||2
1650994610000|2022-04-26 17:36:50|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|3
1650994630000|2022-04-26 17:37:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1
1650994650000|2022-04-26 17:37:30|||||||||2
1650994670000|2022-04-26 17:37:50|||||||||1
1650994680000|2022-04-26 17:38:00|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|1
1650994690000|2022-04-26 17:38:10|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1650994710000|2022-04-26 17:38:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|3
1650994720000|2022-04-26 17:38:40|||||||||1
1650994730000|2022-04-26 17:38:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1
1650994740000|2022-04-26 17:39:00|||||||||1
1650994750000|2022-04-26 17:39:10|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|4
1650994760000|2022-04-26 17:39:20|||||||||1
1650994770000|2022-04-26 17:39:30|||||||||3
1650994780000|2022-04-26 17:39:40|||||||||2
1650994790000|2022-04-26 17:39:50|1090.3|1089.7|1090.1|1089.5|1090.3|1089.7|1090.1|1089.5|9
1650994800000|2022-04-26 17:40:00|1090.3|1089.7|1090.6|1090|1090.6|1090|1090.3|1089.7|17
1650994810000|2022-04-26 17:40:10|1090.5|1089.9|1090.2|1089.6|1090.6|1089.9|1090.1|1089.5|8
1650994820000|2022-04-26 17:40:20|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|8
1650994830000|2022-04-26 17:40:30|1090.4|1089.8|1090.8|1090.2|1090.8|1090.2|1090.4|1089.8|4
1650994840000|2022-04-26 17:40:40|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|0
1650994850000|2022-04-26 17:40:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1650994870000|2022-04-26 17:41:10|1090.5|1089.9|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|1
1650994880000|2022-04-26 17:41:20|1090.3|1089.7|1090.5|1089.9|1090.6|1089.9|1090.3|1089.6|2
1650994890000|2022-04-26 17:41:30|||||||||1
1650994900000|2022-04-26 17:41:40|||||||||2
1650994910000|2022-04-26 17:41:50|1091.8|1091.2|1092.1|1091.5|1092.3|1091.7|1091.6|1091|33
1650994920000|2022-04-26 17:42:00|1092|1091.4|1092|1091.4|1092.1|1091.5|1092|1091.4|5
1650994940000|2022-04-26 17:42:20|||||||||1
1650994950000|2022-04-26 17:42:30|1092.1|1091.5|1092.3|1091.7|1092.3|1091.7|1092.1|1091.5|6
1650994960000|2022-04-26 17:42:40|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|3
1650994970000|2022-04-26 17:42:50|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.5|1090.9|7
1650994980000|2022-04-26 17:43:00|1091.5|1090.9|1091.1|1090.5|1091.6|1091|1091.1|1090.5|11
1650994990000|2022-04-26 17:43:10|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|6
1650995000000|2022-04-26 17:43:20|1091.1|1090.5|1091|1090.4|1091.1|1090.5|1091|1090.4|2
1650995010000|2022-04-26 17:43:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|5
1650995020000|2022-04-26 17:43:40|1090.6|1090|1090.6|1090|1090.9|1090.3|1090.6|1090|6
1650995030000|2022-04-26 17:43:50|||||||||2
1650995040000|2022-04-26 17:44:00|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|3
1650995050000|2022-04-26 17:44:10|||||||||2
1650995060000|2022-04-26 17:44:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.4|1091|1090.1|5
1650995080000|2022-04-26 17:44:40|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|6
1650995090000|2022-04-26 17:44:50|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|0
1650995100000|2022-04-26 17:45:00|||||||||2
1650995110000|2022-04-26 17:45:10|1090.7|1090.1|1090.8|1090.2|1090.8|1090.2|1090.7|1090.1|3
1650995130000|2022-04-26 17:45:30|1090.7|1090.1|1090.5|1089.9|1091|1090.4|1090.5|1089.9|12
1650995140000|2022-04-26 17:45:40|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|1
1650995150000|2022-04-26 17:45:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1
1650995160000|2022-04-26 17:46:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|2
1650995170000|2022-04-26 17:46:10|||||||||3
1650995180000|2022-04-26 17:46:20|1090.5|1089.9|1090.3|1089.7|1090.6|1089.9|1090.3|1089.6|5
1650995190000|2022-04-26 17:46:30|||||||||1
1650995200000|2022-04-26 17:46:40|||||||||2
1650995210000|2022-04-26 17:46:50|||||||||2
1650995220000|2022-04-26 17:47:00|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1
1650995230000|2022-04-26 17:47:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|4
1650995250000|2022-04-26 17:47:30|||||||||2
1650995280000|2022-04-26 17:48:00|||||||||4
1650995290000|2022-04-26 17:48:10|1090.4|1089.8|1090.8|1090.2|1090.8|1090.2|1090.3|1089.7|22
1650995300000|2022-04-26 17:48:20|1090.9|1090.3|1091.3|1090.7|1091.3|1090.7|1090.9|1090.3|7
1650995320000|2022-04-26 17:48:40|||||||||1
1650995330000|2022-04-26 17:48:50|||||||||3
1650995340000|2022-04-26 17:49:00|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|2
1650995350000|2022-04-26 17:49:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|3
1650995360000|2022-04-26 17:49:20|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|37
1650995370000|2022-04-26 17:49:30|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|3
1650995380000|2022-04-26 17:49:40|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.5|1090.9|3
1650995390000|2022-04-26 17:49:50|1091.9|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.3|1
1650995400000|2022-04-26 17:50:00|1092|1091.4|1092.5|1091.9|1092.5|1091.9|1092|1091.4|42
1650995420000|2022-04-26 17:50:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|3
1650995430000|2022-04-26 17:50:30|1092.6|1091.6|1092.3|1091.7|1092.6|1091.7|1092.1|1091.5|2
1650995440000|2022-04-26 17:50:40|1092.1|1091.5|1091.8|1091.2|1092.1|1091.5|1091.8|1091.2|9
1650995450000|2022-04-26 17:50:50|1091.2|1090.6|1091.1|1090.5|1091.2|1090.6|1091.1|1090.5|2
1650995460000|2022-04-26 17:51:00|1091.2|1090.6|1090.9|1090.3|1091.3|1090.7|1090.9|1090.3|8
1650995470000|2022-04-26 17:51:10|1091.1|1090.5|1091|1090.4|1091.1|1090.5|1091|1090.4|1
1650995480000|2022-04-26 17:51:20|1090.9|1090.3|1090.5|1089.9|1090.9|1090.3|1090.5|1089.9|1
1650995500000|2022-04-26 17:51:40|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1650995530000|2022-04-26 17:52:10|1090.2|1089.6|1089.9|1089.3|1090.2|1089.6|1089.9|1089.3|4
1650995540000|2022-04-26 17:52:20|1089.8|1089.2|1089.4|1088.8|1089.8|1089.2|1089.4|1088.8|17
1650995550000|2022-04-26 17:52:30|||||||||12
1650995560000|2022-04-26 17:52:40|||||||||25
1650995570000|2022-04-26 17:52:50|1089.3|1088.7|1089.4|1088.8|1089.4|1088.8|1089.3|1088.7|4
1650995580000|2022-04-26 17:53:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|2
1650995590000|2022-04-26 17:53:10|1089|1088.4|1089|1088.4|1089|1088.4|1088.9|1088.3|11
1650995600000|2022-04-26 17:53:20|1090|1089.4|1090|1089.4|1090|1089.4|1089.9|1089.3|4
1650995620000|2022-04-26 17:53:40|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|6
1650995630000|2022-04-26 17:53:50|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|0
1650995640000|2022-04-26 17:54:00|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|2
1650995660000|2022-04-26 17:54:20|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|17
1650995670000|2022-04-26 17:54:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.6|5
1650995680000|2022-04-26 17:54:40|1090.5|1089.9|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|7
1650995690000|2022-04-26 17:54:50|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|3
1650995700000|2022-04-26 17:55:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1
1650995710000|2022-04-26 17:55:10|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.6|4
1650995740000|2022-04-26 17:55:40|1090.5|1089.9|1090.9|1090.3|1090.9|1090.3|1090.5|1089.9|10
1650995750000|2022-04-26 17:55:50|1090.6|1090|1090.5|1089.9|1090.8|1090.2|1090.5|1089.9|9
1650995760000|2022-04-26 17:56:00|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|2
1650995770000|2022-04-26 17:56:10|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|6
1650995780000|2022-04-26 17:56:20|1090.8|1089.8|1090.8|1090.2|1090.8|1090.2|1090.8|1089.8|4
1650995790000|2022-04-26 17:56:30|||||||||3
1650995800000|2022-04-26 17:56:40|1091.1|1090.5|1091.8|1091.2|1091.8|1091.2|1091.1|1090.5|5
1650995810000|2022-04-26 17:56:50|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|2
1650995820000|2022-04-26 17:57:00|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.6|6
1650995830000|2022-04-26 17:57:10|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|2
1650995840000|2022-04-26 17:57:20|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|2
1650995870000|2022-04-26 17:57:50|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|1
1650995880000|2022-04-26 17:58:00|1091.6|1091|1091.5|1090.9|1091.9|1091.3|1091.5|1090.8|9
1650995890000|2022-04-26 17:58:10|1091.7|1091.1|1091.9|1091.3|1091.9|1091.3|1091.7|1091.1|3
1650995900000|2022-04-26 17:58:20|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1
1650995910000|2022-04-26 17:58:30|1091.7|1091.1|1091.5|1090.9|1091.8|1091.2|1091.5|1090.9|5
1650995920000|2022-04-26 17:58:40|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1
1650995930000|2022-04-26 17:58:50|1091.3|1090.7|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|11
1650995940000|2022-04-26 17:59:00|||||||||3
1650995950000|2022-04-26 17:59:10|1091.8|1091.2|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|14
1650995960000|2022-04-26 17:59:20|1091.9|1091.3|1092.3|1091.7|1092.4|1091.8|1091.9|1091.3|28
1650995970000|2022-04-26 17:59:30|1092.4|1091.8|1092.4|1091.8|1092.5|1091.9|1092.4|1091.8|5
1650995980000|2022-04-26 17:59:40|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|3
1650995990000|2022-04-26 17:59:50|1093.1|1092.5|1093.5|1092.9|1093.5|1092.9|1093.1|1092.5|28
1650996000000|2022-04-26 18:00:00|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|4
1650996010000|2022-04-26 18:00:10|||||||||1
1650996020000|2022-04-26 18:00:20|||||||||1
1650996030000|2022-04-26 18:00:30|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|6
1650996040000|2022-04-26 18:00:40|1092.5|1091.9|1091.9|1091.3|1092.5|1091.9|1091.9|1091.3|10
1650996050000|2022-04-26 18:00:50|1092|1091.4|1091.6|1091|1092|1091.4|1091.6|1091|12
1650996060000|2022-04-26 18:01:00|1092|1091.4|1092.1|1091.5|1092.1|1091.5|1092|1091.1|11
1650996070000|2022-04-26 18:01:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|2
1650996080000|2022-04-26 18:01:20|||||||||4
1650996090000|2022-04-26 18:01:30|||||||||1
1650996100000|2022-04-26 18:01:40|1092.1|1091.5|1092|1091.4|1092.1|1091.5|1091.9|1091.3|6
1650996110000|2022-04-26 18:01:50|1092.1|1091.5|1091.8|1091.2|1092.1|1091.5|1091.8|1091.2|12
1650996120000|2022-04-26 18:02:00|1091.9|1091.3|1091.3|1090.3|1091.9|1091.3|1091.3|1090.3|5
1650996130000|2022-04-26 18:02:10|||||||||1
1650996140000|2022-04-26 18:02:20|1091|1090.7|1091.4|1090.4|1091.4|1090.7|1091|1090.3|8
1650996150000|2022-04-26 18:02:30|||||||||1
1650996160000|2022-04-26 18:02:40|||||||||1
1650996170000|2022-04-26 18:02:50|1091.3|1090.3|1091|1090.4|1091.3|1090.4|1091|1090.3|0
1650996180000|2022-04-26 18:03:00|1090.4|1089.8|1090.8|1090.2|1091.1|1090.5|1090.4|1089.8|26
1650996190000|2022-04-26 18:03:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.1|1090.5|7
1650996200000|2022-04-26 18:03:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1650996210000|2022-04-26 18:03:30|1091.6|1091|1091.3|1090.7|1091.8|1091.2|1091.3|1090.7|10
1650996220000|2022-04-26 18:03:40|1091.4|1090.8|1091.3|1090.3|1091.4|1090.8|1091.3|1090.3|1
1650996230000|2022-04-26 18:03:50|||||||||2
1650996240000|2022-04-26 18:04:00|1091.6|1090.7|1091.4|1090.8|1091.6|1090.9|1091.3|1090.6|1
1650996250000|2022-04-26 18:04:10|||||||||3
1650996260000|2022-04-26 18:04:20|1091.3|1090.7|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|3
1650996270000|2022-04-26 18:04:30|||||||||2
1650996280000|2022-04-26 18:04:40|||||||||2
1650996290000|2022-04-26 18:04:50|1091.2|1090.6|1091.5|1090.9|1091.5|1090.9|1090.8|1090.1|20
1650996300000|2022-04-26 18:05:00|1091.4|1090.8|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|2
1650996310000|2022-04-26 18:05:10|||||||||3
1650996320000|2022-04-26 18:05:20|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|2
1650996330000|2022-04-26 18:05:30|1092|1091.4|1092|1091.4|1092|1091.4|1091.9|1091.3|4
1650996340000|2022-04-26 18:05:40|||||||||1
1650996350000|2022-04-26 18:05:50|1092.3|1091.7|1092.8|1092.2|1092.8|1092.2|1092.3|1091.7|10
1650996360000|2022-04-26 18:06:00|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|4
1650996370000|2022-04-26 18:06:10|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|3
1650996380000|2022-04-26 18:06:20|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|3
1650996390000|2022-04-26 18:06:30|1093|1092.4|1092.8|1092.2|1093|1092.4|1092.8|1092.2|6
1650996400000|2022-04-26 18:06:40|1093.6|1092.6|1093.5|1092.9|1093.6|1092.9|1093.5|1092.6|9
1650996410000|2022-04-26 18:06:50|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|6
1650996420000|2022-04-26 18:07:00|1093.4|1092.8|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|2
1650996430000|2022-04-26 18:07:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|5
1650996440000|2022-04-26 18:07:20|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|11
1650996450000|2022-04-26 18:07:30|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093.5|1092.9|4
1650996460000|2022-04-26 18:07:40|1093.8|1092.8|1094.3|1093.7|1094.3|1093.7|1093.8|1092.8|5
1650996470000|2022-04-26 18:07:50|||||||||2
1650996480000|2022-04-26 18:08:00|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.6|1093|24
1650996490000|2022-04-26 18:08:10|1093.5|1092.9|1093.8|1093.2|1093.8|1093.2|1093.5|1092.8|4
1650996500000|2022-04-26 18:08:20|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|15
1650996510000|2022-04-26 18:08:30|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.6|1093|4
1650996520000|2022-04-26 18:08:40|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|6
1650996530000|2022-04-26 18:08:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|4
1650996540000|2022-04-26 18:09:00|1094.6|1094|1094.8|1094.2|1094.9|1094.3|1094.6|1094|3
1650996550000|2022-04-26 18:09:10|1094.6|1094|1094|1093.4|1094.6|1094|1093.8|1093.2|10
1650996560000|2022-04-26 18:09:20|1093.8|1092.8|1093.8|1093.2|1094.1|1093.2|1093.8|1092.8|9
1650996580000|2022-04-26 18:09:40|1093.9|1093.3|1094.3|1093.7|1094.3|1093.7|1093.9|1093.3|20
1650996590000|2022-04-26 18:09:50|1094.4|1093.8|1095.1|1094.5|1095.3|1094.7|1094.3|1093.7|30
1650996600000|2022-04-26 18:10:00|1095|1094.4|1095|1094.4|1095.1|1094.5|1095|1094.4|9
1650996610000|2022-04-26 18:10:10|||||||||15
1650996620000|2022-04-26 18:10:20|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|3
1650996630000|2022-04-26 18:10:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|11
1650996640000|2022-04-26 18:10:40|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|2
1650996650000|2022-04-26 18:10:50|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|9
1650996660000|2022-04-26 18:11:00|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|5
1650996670000|2022-04-26 18:11:10|1094|1093.4|1093.8|1093.2|1094.1|1093.4|1093.8|1093.1|17
1650996680000|2022-04-26 18:11:20|1094.3|1093.7|1093.8|1093.2|1094.3|1093.7|1093.8|1093.2|7
1650996690000|2022-04-26 18:11:30|1093.6|1093|1093.8|1093.2|1093.8|1093.2|1093.6|1093|3
1650996700000|2022-04-26 18:11:40|1093.5|1092.9|1093.5|1092.9|1093.9|1093.3|1093.5|1092.8|10
1650996710000|2022-04-26 18:11:50|1093.6|1092.6|1093.3|1092.7|1093.6|1092.9|1093.3|1092.6|3
1650996720000|2022-04-26 18:12:00|1093.4|1092.8|1093.5|1092.9|1093.6|1092.9|1093.1|1092.5|6
1650996740000|2022-04-26 18:12:20|1093.8|1092.8|1094|1093.4|1094|1093.4|1093.8|1092.8|3
1650996750000|2022-04-26 18:12:30|1094.1|1093.5|1094|1093.4|1094.3|1093.5|1094|1093.3|8
1650996760000|2022-04-26 18:12:40|1093.8|1093.2|1093.5|1092.9|1094.1|1093.3|1093.5|1092.9|3
1650996770000|2022-04-26 18:12:50|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|3
1650996780000|2022-04-26 18:13:00|1093.5|1092.9|1094|1093.4|1094.1|1093.4|1093.5|1092.9|22
1650996790000|2022-04-26 18:13:10|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1093.9|1093.1|22
1650996800000|2022-04-26 18:13:20|1093.6|1093|1094.5|1093.9|1094.5|1093.9|1093.6|1093|35
1650996810000|2022-04-26 18:13:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.9|1094|1093.4|22
1650996820000|2022-04-26 18:13:40|1094.2|1092.9|1094.1|1093.5|1094.2|1093.5|1093.5|1092.9|35
1650996830000|2022-04-26 18:13:50|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093.5|1092.9|19
1650996840000|2022-04-26 18:14:00|1093.6|1093|1094.6|1094|1095.1|1094.5|1093.3|1092.7|117
1650996850000|2022-04-26 18:14:10|1095.1|1094.1|1095.1|1094.5|1095.1|1094.5|1094.4|1093.8|101
1650996860000|2022-04-26 18:14:20|1095.6|1094.6|1095.3|1094.7|1095.9|1095.3|1095.3|1094.6|101
1650996870000|2022-04-26 18:14:30|1095.5|1094.9|1095.5|1094.9|1095.9|1095.3|1095.4|1094.8|123
1650996880000|2022-04-26 18:14:40|1095.4|1094.8|1095.6|1094.6|1095.9|1095.3|1095.1|1094.5|142
1650996890000|2022-04-26 18:14:50|1095.5|1094.9|1096.1|1095.5|1096.1|1095.5|1095.3|1094.7|170
1650996900000|2022-04-26 18:15:00|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.2|1094.6|66
1650996910000|2022-04-26 18:15:10|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|15
1650996920000|2022-04-26 18:15:20|1095.7|1095.1|1095.8|1095.2|1095.9|1095.3|1095.7|1095.1|6
1650996930000|2022-04-26 18:15:30|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.8|1095.2|11
1650996940000|2022-04-26 18:15:40|1096.2|1095.6|1095.9|1095.3|1096.2|1095.6|1095.9|1095.3|76
1650996950000|2022-04-26 18:15:50|||||||||26
1650996960000|2022-04-26 18:16:00|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|13
1650996970000|2022-04-26 18:16:10|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|5
1650996980000|2022-04-26 18:16:20|||||||||33
1650996990000|2022-04-26 18:16:30|||||||||47
1650997000000|2022-04-26 18:16:40|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|5
1650997010000|2022-04-26 18:16:50|1095.7|1095.1|1095.9|1095.3|1095.9|1095.3|1095.7|1095.1|6
1650997020000|2022-04-26 18:17:00|1095.8|1095.2|1095.7|1095.1|1095.9|1095.3|1095.7|1095.1|12
1650997030000|2022-04-26 18:17:10|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|11
1650997040000|2022-04-26 18:17:20|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|6
1650997050000|2022-04-26 18:17:30|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|9
1650997060000|2022-04-26 18:17:40|1096.4|1095.4|1096.3|1095.7|1096.4|1095.7|1096.3|1095.4|47
1650997070000|2022-04-26 18:17:50|1096.2|1095.6|1095.8|1095.2|1096.2|1095.6|1095.8|1095.2|89
1650997080000|2022-04-26 18:18:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|45
1650997090000|2022-04-26 18:18:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|20
1650997100000|2022-04-26 18:18:20|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|52
1650997110000|2022-04-26 18:18:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|83
1650997120000|2022-04-26 18:18:40|||||||||3
1650997130000|2022-04-26 18:18:50|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|58
1650997140000|2022-04-26 18:19:00|1095.4|1094.8|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|10
1650997150000|2022-04-26 18:19:10|1095.2|1094.6|1095.3|1094.7|1095.4|1094.8|1095.2|1094.4|25
1650997160000|2022-04-26 18:19:20|||||||||2
1650997170000|2022-04-26 18:19:30|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|7
1650997180000|2022-04-26 18:19:40|||||||||11
1650997190000|2022-04-26 18:19:50|1095.3|1094.7|1095.8|1095.2|1095.9|1095.3|1095.3|1094.7|22
1651017600000|2022-04-27 00:00:00|1094.2|1092.7|1093.8|1092.3|1094.2|1092.7|1093.2|1091.7|10
1651017610000|2022-04-27 00:00:10|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|4
1651017620000|2022-04-27 00:00:20|1094.2|1092.8|1094.2|1092.7|1094.2|1092.8|1094.2|1092.7|1
1651017630000|2022-04-27 00:00:30|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|2
1651017650000|2022-04-27 00:00:50|||||||||1
1651017660000|2022-04-27 00:01:00|1093.3|1092.3|1093.7|1092.2|1094|1092.5|1093.3|1092.2|2
1651017670000|2022-04-27 00:01:10|1093.6|1092.1|1092.6|1091.1|1093.6|1092.1|1092.6|1091.1|5
1651017680000|2022-04-27 00:01:20|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|5
1651017700000|2022-04-27 00:01:40|1092.1|1091.1|1092.2|1090.7|1092.2|1091.1|1092.1|1090.7|0
1651017710000|2022-04-27 00:01:50|1092.1|1090.6|1092.2|1090.7|1092.2|1091.5|1092.1|1090.6|2
1651017720000|2022-04-27 00:02:00|1091.8|1090.8|1092.2|1090.7|1092.2|1090.8|1091.8|1090.6|0
1651017730000|2022-04-27 00:02:10|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|1
1651017740000|2022-04-27 00:02:20|1091.8|1090.8|1092|1090.5|1092|1090.8|1091.8|1090.5|3
1651017750000|2022-04-27 00:02:30|1091.6|1090.6|1091.8|1090.8|1091.8|1090.8|1091.6|1090.6|0
1651017760000|2022-04-27 00:02:40|1092|1090.5|1091.5|1090.9|1092.1|1090.9|1091.5|1090.5|0
1651017770000|2022-04-27 00:02:50|1091.8|1091.2|1092.2|1090.7|1092.2|1091.2|1091.8|1090.7|2
1651017780000|2022-04-27 00:03:00|1091.8|1090.8|1091.6|1090.6|1091.8|1090.9|1091.3|1090.6|3
1651017810000|2022-04-27 00:03:30|1092.1|1090.5|1092|1090.5|1092.1|1090.6|1092|1090.5|3
1651017830000|2022-04-27 00:03:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1651017840000|2022-04-27 00:04:00|1091.1|1090.5|1092|1090.5|1092|1090.5|1091.1|1090.5|1
1651017860000|2022-04-27 00:04:20|||||||||1
1651017870000|2022-04-27 00:04:30|1091.6|1090.6|1092.1|1090.6|1092.2|1090.9|1091.5|1090.6|3
1651017890000|2022-04-27 00:04:50|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1
1651017900000|2022-04-27 00:05:00|||||||||18
1651017910000|2022-04-27 00:05:10|1092.3|1091.3|1092.7|1091.2|1092.7|1091.3|1092.3|1091.2|1
1651017920000|2022-04-27 00:05:20|1092.6|1091.6|1092.8|1091.3|1092.8|1091.6|1092.6|1091.2|1
1651017930000|2022-04-27 00:05:30|1093|1091.5|1093|1091.5|1093|1091.5|1092.8|1091.3|0
1651017950000|2022-04-27 00:05:50|1092.8|1091.3|1092.7|1091.2|1092.8|1091.3|1092.7|1091.2|0
1651017980000|2022-04-27 00:06:20|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1651017990000|2022-04-27 00:06:30||1091.7||1091.3||1091.7||1091.3|0
1651018010000|2022-04-27 00:06:50|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651018020000|2022-04-27 00:07:00|1092.1|1091.5|1093|1091.5|1093|1091.5|1092.1|1091.5|1
1651018090000|2022-04-27 00:08:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|3
1651018100000|2022-04-27 00:08:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651018110000|2022-04-27 00:08:30|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1651018120000|2022-04-27 00:08:40|1091.8|1090.8|1091.8|1090.3|1091.8|1090.8|1091.8|1090.3|14
1651018130000|2022-04-27 00:08:50|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1651018140000|2022-04-27 00:09:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|3
1651018150000|2022-04-27 00:09:10|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1
1651018160000|2022-04-27 00:09:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651018180000|2022-04-27 00:09:40|1091|1090.4|1091.3|1090.7|1091.3|1090.7|1091|1090.4|1
1651018200000|2022-04-27 00:10:00||1090.3||1090.3||1090.3||1090.3|0
1651018210000|2022-04-27 00:10:10|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651018220000|2022-04-27 00:10:20|1090.8|1090.2|1091.1|1090.1|1091.1|1090.2|1090.8|1090.1|2
1651018270000|2022-04-27 00:11:10|||||||||1
1651018280000|2022-04-27 00:11:20|1090.8|1090.5|1090.8|1089.8|1090.8|1090.5|1090.8|1089.8|1
1651018320000|2022-04-27 00:12:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651018340000|2022-04-27 00:12:20|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|15
1651018350000|2022-04-27 00:12:30|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|1
1651018410000|2022-04-27 00:13:30|||||||||1
1651018420000|2022-04-27 00:13:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1
1651018440000|2022-04-27 00:14:00|1090.5|1089.8|1090.5|1089.9|1090.5|1089.9|1090.5|1089.8|0
1651018450000|2022-04-27 00:14:10|1090.8|1089.8|1091.2|1089.7|1091.2|1089.8|1090.8|1089.7|3
1651018460000|2022-04-27 00:14:20|1090.8|1089.8|1090.3|1089.7|1090.8|1089.9|1090.3|1089.7|7
1651018520000|2022-04-27 00:15:20|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|1
1651018530000|2022-04-27 00:15:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1651018560000|2022-04-27 00:16:00|1089.5|1088.9|1089|1088.4|1089.5|1088.9|1089|1088.4|3
1651018570000|2022-04-27 00:16:10|1089.6|1089|1089.3|1088.7|1089.6|1089|1089.3|1088.6|3
1651018580000|2022-04-27 00:16:20|||||||||2
1651018590000|2022-04-27 00:16:30|1089.1|1088.5|1089|1088.4|1089.1|1088.5|1089|1088.4|1
1651018600000|2022-04-27 00:16:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|13
1651018610000|2022-04-27 00:16:50|||||||||1
1651018630000|2022-04-27 00:17:10|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651018670000|2022-04-27 00:17:50|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|1
1651018690000|2022-04-27 00:18:10|1090.4|1089.8|1090.5|1089.9|1090.6|1090|1090.4|1089.8|6
1651018710000|2022-04-27 00:18:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|8
1651018720000|2022-04-27 00:18:40|||||||||27
1651018730000|2022-04-27 00:18:50|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651018790000|2022-04-27 00:19:50|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|2
1651018830000|2022-04-27 00:20:30||1088.3||1088.3||1088.3||1088.3|1
1651018840000|2022-04-27 00:20:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651018850000|2022-04-27 00:20:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|2
1651018890000|2022-04-27 00:21:30|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651018930000|2022-04-27 00:22:10|||||||||1
1651018970000|2022-04-27 00:22:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|3
1651019010000|2022-04-27 00:23:30|||||||||1
1651019060000|2022-04-27 00:24:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1651019090000|2022-04-27 00:24:50|||||||||1
1651019120000|2022-04-27 00:25:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|10
1651019180000|2022-04-27 00:26:20|1087.6|1087.3|1088.3|1087.3|1088.3|1087.3|1087.6|1087.3|1
1651019250000|2022-04-27 00:27:30|1087.9||1088.3||1088.3||1087.9||1
1651019310000|2022-04-27 00:28:30|1087.9|1087|1088.5|1087|1088.5|1087|1087.9|1087|2
1651019340000|2022-04-27 00:29:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|23
1651019350000|2022-04-27 00:29:10|1087.9|1087.2|1088.3|1087.3|1088.3|1087.3|1087.8|1087.2|2
1651019390000|2022-04-27 00:29:50|1088.7|1087.2|1088.5|1087|1089|1087.5|1088.5|1087|0
1651019400000|2022-04-27 00:30:00|1088.3|1087.3|1088.7|1087.2|1088.7|1087.3|1088.3|1087.1|0
1651019410000|2022-04-27 00:30:10|1088.6|1087.6|1089|1087.5|1089|1087.6|1088.6|1087.3|0
1651019470000|2022-04-27 00:31:10|1088.1||1089||1089||1088.1||1
1651019530000|2022-04-27 00:32:10|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1651019540000|2022-04-27 00:32:20|1088|1087.3|1088|1087.4|1088|1087.4|1088|1087.3|1
1651019570000|2022-04-27 00:32:50|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1651019580000|2022-04-27 00:33:00|1088.7|1087.2|1089|1087.5|1089|1087.6|1088.6|1087.2|0
1651019600000|2022-04-27 00:33:20|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651019610000|2022-04-27 00:33:30|1089.2|1087.7|1089.8|1088.8|1090.2|1088.8|1089.2|1087.7|9
1651019670000|2022-04-27 00:34:30|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|2
1651019680000|2022-04-27 00:34:40|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1651019730000|2022-04-27 00:35:30|1089.7|1088.2|1089.6|1088.1|1089.7|1088.2|1089.6|1088.1|0
1651019740000|2022-04-27 00:35:40|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651019750000|2022-04-27 00:35:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1651019920000|2022-04-27 00:38:40|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651019940000|2022-04-27 00:39:00|1089|1088.4|1089.1|1088.1|1089.1|1088.4|1089|1088.1|4
1651019970000|2022-04-27 00:39:30|1089.6|1089|1090|1088.5|1090|1089|1089.6|1088.5|5
1651020000000|2022-04-27 00:40:00|1089.1||1090||1090||1089.1||1
1651020010000|2022-04-27 00:40:10|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1651020020000|2022-04-27 00:40:20|1088.9|1088.3|1090.1|1088.6|1090.1|1088.6|1088.9|1088.3|8
1651020040000|2022-04-27 00:40:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1651020070000|2022-04-27 00:41:10|||||||||1
1651020190000|2022-04-27 00:43:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651020200000|2022-04-27 00:43:20|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651020240000|2022-04-27 00:44:00|1089.6|1089|1089.1|1088.5|1089.6|1089|1089.1|1088.5|2
1651020250000|2022-04-27 00:44:10|||||||||1
1651020290000|2022-04-27 00:44:50|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|1
1651020300000|2022-04-27 00:45:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1651020310000|2022-04-27 00:45:10|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1088|1
1651020320000|2022-04-27 00:45:20|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1
1651020410000|2022-04-27 00:46:50|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651020450000|2022-04-27 00:47:30|1088.9|1088.3|1089.5|1088|1089.7|1088.3|1088.9|1088|2
1651020570000|2022-04-27 00:49:30|1089.3|1088.7|1090.5|1089|1090.5|1089|1089.3|1088.7|2
1651020620000|2022-04-27 00:50:20|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1651020740000|2022-04-27 00:52:20|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651020750000|2022-04-27 00:52:30|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|2
1651020780000|2022-04-27 00:53:00|1090.8|1089.3|1091.2|1089.7|1091.2|1089.7|1090.8|1089.3|1
1651020860000|2022-04-27 00:54:20|1090.8|1089.8|1090.2|1088.7|1090.8|1089.8|1090.2|1088.7|3
1651020870000|2022-04-27 00:54:30|1089.8|1088.8|1089.7|1088.2|1089.8|1088.8|1089.6|1088.2|0
1651021090000|2022-04-27 00:58:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1651021200000|2022-04-27 01:00:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1651021220000|2022-04-27 01:00:20|1089.3|1088.3|1089.5|1088|1089.5|1088.3|1089.3|1088|0
1651021240000|2022-04-27 01:00:40|1089.3|1088.3|1089.5|1088|1089.5|1088.3|1089.3|1088|1
1651021260000|2022-04-27 01:01:00|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1651021270000|2022-04-27 01:01:10|1089.1|1087.6|1089.2|1087.7|1089.2|1087.7|1089.1|1087.6|0
1651021280000|2022-04-27 01:01:20|1089.1|1087.6|1088.7|1087.2|1089.2|1087.7|1088.7|1087.2|1
1651021290000|2022-04-27 01:01:30|1088.6|1087.6|1089.2|1087.7|1089.2|1087.7|1088.6|1087.6|2
1651021300000|2022-04-27 01:01:40|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1651021380000|2022-04-27 01:03:00|1089|1087.5|1089.1|1087.6|1089.1|1087.6|1089|1087.5|1
1651021420000|2022-04-27 01:03:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1651021430000|2022-04-27 01:03:50|1088.8|1087.3|1089|1087.5|1089|1087.5|1088.8|1087.3|0
1651021500000|2022-04-27 01:05:00|1088.6|1087.6|1089|1087.5|1089|1087.6|1088.6|1087.5|2
1651021550000|2022-04-27 01:05:50|||||||||1
1651021580000|2022-04-27 01:06:20|1088.6|1087.6|1088.7|1087.2|1088.7|1087.6|1088.6|1087.2|0
1651021610000|2022-04-27 01:06:50|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651021620000|2022-04-27 01:07:00|||||||||2
1651021640000|2022-04-27 01:07:20|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1651021690000|2022-04-27 01:08:10|||||||||1
1651021730000|2022-04-27 01:08:50|||||||||1
1651021750000|2022-04-27 01:09:10|1088.3|1087.3|1088.6|1087.6|1088.6|1087.6|1088.3|1087.3|2
1651021790000|2022-04-27 01:09:50|||||||||1
1651021800000|2022-04-27 01:10:00|1088|1087.4|1088.3|1087.3|1088.3|1087.4|1088|1087.2|1
1651021810000|2022-04-27 01:10:10|1088|1087.4|1088.2|1086.7|1088.5|1087.4|1088|1086.7|1
1651021820000|2022-04-27 01:10:20|1087.8|1086.8|1087.5|1086.9|1087.8|1086.9|1087.5|1086.8|1
1651021830000|2022-04-27 01:10:30|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|2
1651021840000|2022-04-27 01:10:40|1087.4|1086.8|1088.2|1086.7|1088.2|1086.9|1087.4|1086.7|2
1651021860000|2022-04-27 01:11:00|1088|1086.5|1087.8|1086.3|1088|1086.8|1087.8|1086.3|4
1651021890000|2022-04-27 01:11:30|1087.7|1086.2|1086.8|1085.8|1087.7|1086.2|1086.8|1085.8|4
1651021900000|2022-04-27 01:11:40|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|4
1651021910000|2022-04-27 01:11:50|1086.6|1085.6|1087|1085.5|1087|1085.6|1086.6|1085.3|0
1651021920000|2022-04-27 01:12:00|1086.8|1085.3|1087|1085.5|1087|1085.5|1086.8|1085.3|5
1651021930000|2022-04-27 01:12:10|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1651021980000|2022-04-27 01:13:00|1087|1085.5|1087.3|1085.8|1087.3|1085.8|1087|1085.5|0
1651021990000|2022-04-27 01:13:10|1087.2|1085.7|1087.5|1086|1087.5|1086.1|1087.1|1085.7|0
1651022010000|2022-04-27 01:13:30|1087.1|1086.1|1087.2|1085.7|1087.5|1086.1|1087.1|1085.7|0
1651022030000|2022-04-27 01:13:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1651022080000|2022-04-27 01:14:40|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1651022100000|2022-04-27 01:15:00|1087.2|1085.7|1087.1|1086.1|1087.2|1086.1|1087.1|1085.7|0
1651022110000|2022-04-27 01:15:10|1087.6||1087.6||1087.6||1087.6||1
1651022130000|2022-04-27 01:15:30|1088.5|1087|1088.6|1087.1|1088.6|1087.1|1088.5|1087|3
1651022150000|2022-04-27 01:15:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1651022200000|2022-04-27 01:16:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651022210000|2022-04-27 01:16:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1651022220000|2022-04-27 01:17:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|2
1651022260000|2022-04-27 01:17:40|1088.8|1087.8|1089.1|1088.5|1089.5|1088.5|1088.8|1087.8|1
1651022270000|2022-04-27 01:17:50|1089.3|1088.7|1089.8|1088.8|1089.8|1088.8|1089.3|1088.7|3
1651022280000|2022-04-27 01:18:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|4
1651022340000|2022-04-27 01:19:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1651022350000|2022-04-27 01:19:10|1090.2|1088.7|1090.1|1088.6|1090.2|1089.1|1090|1088.5|3
1651022400000|2022-04-27 01:20:00|1090.2|1088.7|1089.6|1088.6|1090.2|1088.9|1089.5|1088.6|0
1651022430000|2022-04-27 01:20:30|1089.8|1089.2|1090.5|1089|1090.5|1089.2|1089.8|1089|2
1651022450000|2022-04-27 01:20:50|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|4
1651022460000|2022-04-27 01:21:00|1090.8|1089.3|1090.5|1089|1090.8|1089.3|1090.5|1089|2
1651022480000|2022-04-27 01:21:20|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1651022510000|2022-04-27 01:21:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1651022520000|2022-04-27 01:22:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1651022600000|2022-04-27 01:23:20|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1651022640000|2022-04-27 01:24:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1651022670000|2022-04-27 01:24:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1651022680000|2022-04-27 01:24:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651022720000|2022-04-27 01:25:20|1090.1|1089.5|1090.1|1089.1|1090.6|1089.6|1090.1|1088.7|6
1651022730000|2022-04-27 01:25:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1651022790000|2022-04-27 01:26:30|1091.2|1089.7|1090.5|1089.9|1091.2|1089.9|1090.5|1089.1|7
1651022800000|2022-04-27 01:26:40|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1
1651022830000|2022-04-27 01:27:10|1090.4|1089.8|1091.2|1089.7|1091.2|1089.8|1090.4|1089.7|1
1651022870000|2022-04-27 01:27:50|||||||||1
1651022880000|2022-04-27 01:28:00|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|3
1651022890000|2022-04-27 01:28:10|1090.7|1089.2|1090.7|1089.2|1090.8|1089.3|1090.7|1089.2|1
1651022920000|2022-04-27 01:28:40|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1651022960000|2022-04-27 01:29:20|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1651022990000|2022-04-27 01:29:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1
1651023000000|2022-04-27 01:30:00|1090.5|1089|1090|1089.4|1090.5|1089.4|1090|1089|0
1651023010000|2022-04-27 01:30:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1651023020000|2022-04-27 01:30:20|1091.1|1089.6|1090.8|1089.3|1091.1|1089.6|1090.7|1089.2|1
1651023030000|2022-04-27 01:30:30|1089.9|1089.5|1091.2|1089.7|1091.2|1089.7|1089.9|1089.5|1
1651023070000|2022-04-27 01:31:10|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|0
1651023080000|2022-04-27 01:31:20||1089.3||1089.3||1089.3||1089.3|2
1651023110000|2022-04-27 01:31:50|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1651023140000|2022-04-27 01:32:20|1090.7|1089.2|1090.6|1089.1|1090.7|1089.2|1090.6|1089.1|0
1651023180000|2022-04-27 01:33:00|1090.5|1089|1090.6|1089.1|1090.6|1089.1|1090.5|1089|0
1651023240000|2022-04-27 01:34:00|1090.5|1089|1090.5|1089|1090.6|1089.3|1090.3|1089|1
1651023270000|2022-04-27 01:34:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651023280000|2022-04-27 01:34:40|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651023300000|2022-04-27 01:35:00|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|1
1651023310000|2022-04-27 01:35:10|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1
1651023340000|2022-04-27 01:35:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651023360000|2022-04-27 01:36:00|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651023370000|2022-04-27 01:36:10|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651023420000|2022-04-27 01:37:00|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|2
1651023540000|2022-04-27 01:39:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651023690000|2022-04-27 01:41:30|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651023720000|2022-04-27 01:42:00|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|1
1651023790000|2022-04-27 01:43:10|1090.3|1089.7|1090.6|1089.6|1090.6|1089.7|1090.3|1089.6|0
1651023800000|2022-04-27 01:43:20|1090.7|1089.2|1090.6|1089.1|1090.7|1089.8|1090.1|1088.7|2
1651023820000|2022-04-27 01:43:40|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651023830000|2022-04-27 01:43:50|1090.4|1089.8|1091.1|1089.6|1091.2|1089.8|1090.4|1089.6|6
1651023840000|2022-04-27 01:44:00|1091|1089.5|1090.8|1089.3|1091|1089.5|1090.8|1089.3|0
1651023850000|2022-04-27 01:44:10|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1651023860000|2022-04-27 01:44:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1651023880000|2022-04-27 01:44:40|||||||||2
1651023900000|2022-04-27 01:45:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.1|1089|1
1651024020000|2022-04-27 01:47:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1651024160000|2022-04-27 01:49:20|1090.3|1089.3|1090.5|1089|1090.5|1089.3|1090.3|1089|0
1651024350000|2022-04-27 01:52:30|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|25
1651024440000|2022-04-27 01:54:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1651024500000|2022-04-27 01:55:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651024510000|2022-04-27 01:55:10|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651024520000|2022-04-27 01:55:20|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1
1651024530000|2022-04-27 01:55:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651024710000|2022-04-27 01:58:30|1089.4|1088.8|1090.2|1088.7|1090.2|1088.8|1089.4|1088.7|1
1651024730000|2022-04-27 01:58:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651024800000|2022-04-27 02:00:00|1089.6|1089|1090.1|1089.1|1090.1|1089.1|1089.6|1089|1
1651024810000|2022-04-27 02:00:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651024830000|2022-04-27 02:00:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651024840000|2022-04-27 02:00:40|1090.5|1089.9|1090.3|1089.3|1090.7|1089.9|1090.3|1089.2|1
1651024850000|2022-04-27 02:00:50|||||||||1
1651024870000|2022-04-27 02:01:10|1090.7|1089.2|1090.7|1089.2|1090.7|1089.3|1090.3|1089.2|0
1651024880000|2022-04-27 02:01:20|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1651024890000|2022-04-27 02:01:30|1090.7|1089.2|1090.3|1089.3|1090.7|1089.3|1090.3|1089.2|0
1651024900000|2022-04-27 02:01:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1651024910000|2022-04-27 02:01:50|1090.3|1089.3|1090.5|1089|1090.6|1089.3|1090.3|1089|0
1651025150000|2022-04-27 02:05:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1651025180000|2022-04-27 02:06:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1651025200000|2022-04-27 02:06:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1651025230000|2022-04-27 02:07:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1651025270000|2022-04-27 02:07:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1651025280000|2022-04-27 02:08:00|1090|1089.4|1090.2|1088.7|1090.2|1089.4|1090|1088.7|1
1651025340000|2022-04-27 02:09:00|1089.4|1088.8|1090.2|1088.7|1090.2|1088.8|1089.4|1088.7|1
1651025360000|2022-04-27 02:09:20|||||||||1
1651025410000|2022-04-27 02:10:10|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|7
1651025470000|2022-04-27 02:11:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1651025500000|2022-04-27 02:11:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651025510000|2022-04-27 02:11:50|1089.3|1088.3|1089.7|1088.2|1089.7|1088.3|1089.3|1088|0
1651025520000|2022-04-27 02:12:00|1089.3|1088.3|1089.7|1088.2|1089.7|1088.3|1089.3|1088.2|0
1651025550000|2022-04-27 02:12:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1651025580000|2022-04-27 02:13:00|1089.3|1088.3|1089.5|1088|1089.7|1088.3|1089.3|1088|0
1651025640000|2022-04-27 02:14:00|1089.3|1088.3|1089.3|1088.3|1089.7|1088.3|1089.3|1088.1|0
1651025680000|2022-04-27 02:14:40|1088.9||1088.9||1088.9||1088.9||1
1651025690000|2022-04-27 02:14:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651025700000|2022-04-27 02:15:00||1088.3||1088.3||1088.3||1088.3|0
1651025890000|2022-04-27 02:18:10|1089.5|1088|1089.1|1088.1|1089.5|1088.1|1089.1|1088|1
1651025910000|2022-04-27 02:18:30|1088.8|1088.2|1089.1|1088.1|1089.1|1088.3|1088.8|1088.1|1
1651025930000|2022-04-27 02:18:50|1089|1088.4|1089.1|1088.1|1089.5|1088.4|1088.8|1088|1
1651025970000|2022-04-27 02:19:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1651026040000|2022-04-27 02:20:40|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1651026050000|2022-04-27 02:20:50|1088.8|1088.2|1089.1|1088.1|1089.1|1088.2|1088.8|1088.1|0
1651026060000|2022-04-27 02:21:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1651026080000|2022-04-27 02:21:20||1087.8||1087.8||1087.8||1087.8|1
1651026090000|2022-04-27 02:21:30|1088.9|1088.3|1088.8|1087.8|1088.9|1088.3|1088.8|1087.8|2
1651026170000|2022-04-27 02:22:50|1089.2|1087.7|1089.5|1088|1089.5|1088|1089.2|1087.7|3
1651026230000|2022-04-27 02:23:50|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|1
1651026270000|2022-04-27 02:24:30|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1651026280000|2022-04-27 02:24:40|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|0
1651026340000|2022-04-27 02:25:40|||||||||1
1651026370000|2022-04-27 02:26:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1651026380000|2022-04-27 02:26:20|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1651026390000|2022-04-27 02:26:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1651026400000|2022-04-27 02:26:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1651026410000|2022-04-27 02:26:50|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|0
1651026440000|2022-04-27 02:27:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1651026470000|2022-04-27 02:27:50|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1651026480000|2022-04-27 02:28:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1651026500000|2022-04-27 02:28:20|1088.6|1087.8|1089.5|1088|1089.5|1088|1088.6|1087.8|1
1651026540000|2022-04-27 02:29:00|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1651026600000|2022-04-27 02:30:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.3|1087.8|0
1651026610000|2022-04-27 02:30:10|1089.3|1087.8|1089.3|1087.8|1089.5|1088|1089.3|1087.8|0
1651026620000|2022-04-27 02:30:20|1089.7|1088.3|1090.7|1089.2|1090.7|1089.2|1089.7|1088.2|3
1651026630000|2022-04-27 02:30:30|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1651026640000|2022-04-27 02:30:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1651026700000|2022-04-27 02:31:40|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1088.8|0
1651026720000|2022-04-27 02:32:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651026760000|2022-04-27 02:32:40|1090.5|1089|1090.8|1089.3|1090.8|1089.3|1090.5|1089|1
1651026770000|2022-04-27 02:32:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1651026780000|2022-04-27 02:33:00|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1651026790000|2022-04-27 02:33:10|1091.1|1090.1|1090.8|1089.8|1091.1|1090.2|1090.8|1089.8|40
1651026800000|2022-04-27 02:33:20|1090.7|1089.2|1090|1089.4|1090.7|1089.4|1090|1089.2|0
1651026810000|2022-04-27 02:33:30|1089.9|1089.3|1090.6|1089.6|1090.6|1089.6|1089.9|1089.3|1
1651026850000|2022-04-27 02:34:10|1090.5|1089.9|1090.6|1089.6|1090.6|1089.9|1090.5|1089.6|1
1651026860000|2022-04-27 02:34:20|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651026920000|2022-04-27 02:35:20|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1651026960000|2022-04-27 02:36:00|1090.5|1089.9|1090.5|1089.9|1090.6|1089.9|1090.5|1089.6|1
1651026990000|2022-04-27 02:36:30|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|1
1651027010000|2022-04-27 02:36:50|1090.8|1089.8|1091|1089.5|1091|1089.8|1090.8|1089.5|1
1651027020000|2022-04-27 02:37:00|1090.6|1089.6|1090.6|1089.6|1090.6|1089.9|1090.5|1089.6|3
1651027040000|2022-04-27 02:37:20|1090.3|1089.7|1090.8|1089.8|1091.2|1090.1|1090.3|1089.7|1
1651027080000|2022-04-27 02:38:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|2
1651027090000|2022-04-27 02:38:10|||||||||1
1651027130000|2022-04-27 02:38:50|||||||||1
1651027140000|2022-04-27 02:39:00|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1
1651027150000|2022-04-27 02:39:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651027160000|2022-04-27 02:39:20|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1651027170000|2022-04-27 02:39:30|1090.8|1089.8|1090.8|1090.2|1090.8|1090.2|1090.6|1089.8|0
1651027180000|2022-04-27 02:39:40|1090.6|1089.8|1090.9|1090.3|1090.9|1090.3|1090.6|1089.8|0
1651027200000|2022-04-27 02:40:00|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651027220000|2022-04-27 02:40:20||1090.2||1090.2||1090.2||1090.2|0
1651027230000|2022-04-27 02:40:30||1089.8||1089.8||1089.8||1089.8|0
1651027240000|2022-04-27 02:40:40||1090.2||1090.2||1090.2||1090.2|0
1651027250000|2022-04-27 02:40:50|1090.5|1089.8|1090.8|1090.2|1090.8|1090.2|1090.5|1089.8|1
1651027260000|2022-04-27 02:41:00|1091.1|1089.8|1091.1|1090.1|1091.1|1090.2|1091.1|1089.8|1
1651027270000|2022-04-27 02:41:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651027280000|2022-04-27 02:41:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651027300000|2022-04-27 02:41:40|1090.8|1090.2|1090.8|1089.8|1091|1090.2|1090.8|1089.8|0
1651027340000|2022-04-27 02:42:20|1091.1|1090.2|1091.7|1090.2|1091.7|1090.3|1091.1|1090.1|5
1651027350000|2022-04-27 02:42:30|1091.3|1090.3|1091.7|1090.2|1091.7|1090.3|1091.3|1090.2|0
1651027440000|2022-04-27 02:44:00|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|0
1651027450000|2022-04-27 02:44:10|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|0
1651027460000|2022-04-27 02:44:20|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|0
1651027470000|2022-04-27 02:44:30|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|0
1651027480000|2022-04-27 02:44:40|1091.6|1090.6|1091.8|1090.8|1092|1090.8|1091.6|1090.5|0
1651027500000|2022-04-27 02:45:00|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.1|1090.5|2
1651027530000|2022-04-27 02:45:30|1091.5|1090.9|1092|1090.5|1092|1090.9|1091.5|1090.5|0
1651027550000|2022-04-27 02:45:50|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651027560000|2022-04-27 02:46:00|1092|1090.5|1092|1090.5|1092|1090.8|1091.8|1090.5|0
1651027570000|2022-04-27 02:46:10|1091.8|1090.8|1091.7|1090.2|1092|1090.8|1091.3|1090.2|0
1651027590000|2022-04-27 02:46:30|1090.9|1090.3|1091.6|1090.6|1091.6|1090.6|1090.9|1090.1|1
1651027620000|2022-04-27 02:47:00|1091.3|1090.3|1091.2|1089.7|1091.5|1090.3|1091.1|1089.7|4
1651027660000|2022-04-27 02:47:40|1090.8|1089.8|1090.8|1089.8|1091.2|1089.8|1090.8|1089.7|0
1651027700000|2022-04-27 02:48:20|1090.3|1089.3|1090.7|1089.2|1090.7|1089.6|1090.3|1089.2|1
1651027710000|2022-04-27 02:48:30|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1651027790000|2022-04-27 02:49:50|1090.3|1089.7|1090.3|1089.3|1090.3|1089.7|1090.3|1089.3|0
1651027800000|2022-04-27 02:50:00|1090|1089.4|1089.8|1089.2|1090.1|1089.4|1089.8|1089.1|1
1651027810000|2022-04-27 02:50:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651027910000|2022-04-27 02:51:50|1090.5|1089|1089.8|1088.8|1090.5|1089|1089.8|1088.8|5
1651027920000|2022-04-27 02:52:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1651027930000|2022-04-27 02:52:10|1089.8|1088.8|1090.3|1088.8|1090.3|1088.8|1089.8|1088.6|0
1651027940000|2022-04-27 02:52:20|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651027950000|2022-04-27 02:52:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651027960000|2022-04-27 02:52:40|1090.2|1088.7|1090|1088.5|1090.2|1088.7|1090|1088.5|0
1651028090000|2022-04-27 02:54:50|1089.7|1088.2|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|3
1651028110000|2022-04-27 02:55:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1651028120000|2022-04-27 02:55:20|1089.8|1088.3|1090|1088.5|1090|1088.5|1089.8|1088.3|0
1651028130000|2022-04-27 02:55:30|1089.8|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088.3|0
1651028220000|2022-04-27 02:57:00|||||||||2
1651028260000|2022-04-27 02:57:40|1089.3|1088.2|1089.2|1088.2|1089.3|1088.2|1089.2|1088.2|0
1651028270000|2022-04-27 02:57:50|1089.3|1088.3|1089.8|1088.3|1089.8|1088.4|1089|1088.3|1
1651028290000|2022-04-27 02:58:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|2
1651028330000|2022-04-27 02:58:50|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651028340000|2022-04-27 02:59:00|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|1
1651028370000|2022-04-27 02:59:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1651028380000|2022-04-27 02:59:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1651028510000|2022-04-27 03:01:50|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1
1651028570000|2022-04-27 03:02:50|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1651028710000|2022-04-27 03:05:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1651028730000|2022-04-27 03:05:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1651028770000|2022-04-27 03:06:10|1089.4||1089.8||1089.8||1089.4||1
1651028790000|2022-04-27 03:06:30||1089.2||1088.8||1089.2||1088.8|1
1651028880000|2022-04-27 03:08:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1
1651028900000|2022-04-27 03:08:20||1088||1088||1088||1088|7
1651028930000|2022-04-27 03:08:50|1089.1|1088.1|1088.8|1087.8|1089.3|1088.1|1088.8|1087.7|2
1651029120000|2022-04-27 03:12:00|1088.4||1088.8||1088.8||1088.4||2
1651029200000|2022-04-27 03:13:20|1088.5|1087.9|1088.3|1087.3|1088.5|1087.9|1088.3|1087.3|4
1651029240000|2022-04-27 03:14:00|1088.5|1087|1088.1|1087.1|1088.5|1087.1|1088.1|1087|1
1651029280000|2022-04-27 03:14:40|1088|1087.4|1088.1|1087.1|1088.1|1087.4|1088|1087.1|0
1651029300000|2022-04-27 03:15:00|||||||||2
1651029320000|2022-04-27 03:15:20|1087.8|1087.5|1087.8|1087.2|1087.8|1087.5|1087.8|1087.2|1
1651029330000|2022-04-27 03:15:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1
1651029380000|2022-04-27 03:16:20|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651029410000|2022-04-27 03:16:50|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651029420000|2022-04-27 03:17:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1651029450000|2022-04-27 03:17:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1651029520000|2022-04-27 03:18:40|1088|1087.3|1088|1087.4|1088|1087.4|1088|1087.3|0
1651029550000|2022-04-27 03:19:10|1088.3|1087.3|1088.3|1087.7|1088.6|1087.7|1088.3|1087.3|1
1651029560000|2022-04-27 03:19:20|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651029570000|2022-04-27 03:19:30|1088.8|1087.8|1088.6|1087.6|1088.8|1087.8|1088.6|1087.6|0
1651029580000|2022-04-27 03:19:40|1088.8|1087.8|1088.6|1087.6|1088.8|1087.8|1088.6|1087.6|0
1651029590000|2022-04-27 03:19:50|1089|1087.5|1088.8|1087.8|1089|1087.8|1088.8|1087.5|0
1651029720000|2022-04-27 03:22:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|2
1651029770000|2022-04-27 03:22:50|1088.6|1087.6|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|0
1651029820000|2022-04-27 03:23:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651029840000|2022-04-27 03:24:00|1089|1087.5|1089|1087.5|1089|1087.8|1088.8|1087.5|0
1651029850000|2022-04-27 03:24:10|1088.8|1087.8|1089|1087.5|1089|1087.8|1088.8|1087.5|0
1651029880000|2022-04-27 03:24:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651029890000|2022-04-27 03:24:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1651029940000|2022-04-27 03:25:40|1088.8|1087.8|1089.2|1087.7|1089.2|1087.8|1088.8|1087.7|4
1651029970000|2022-04-27 03:26:10|1089.1|1088.5|1089|1087.5|1089.1|1088.5|1089|1087.5|1
1651029990000|2022-04-27 03:26:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651030030000|2022-04-27 03:27:10|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651030040000|2022-04-27 03:27:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1651030060000|2022-04-27 03:27:40|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651030070000|2022-04-27 03:27:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1651030080000|2022-04-27 03:28:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651030090000|2022-04-27 03:28:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|0
1651030110000|2022-04-27 03:28:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1651030120000|2022-04-27 03:28:40|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|1
1651030190000|2022-04-27 03:29:50|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|0
1651030200000|2022-04-27 03:30:00|1089|1087.5|1088.6|1087.6|1089|1087.6|1088.6|1087.5|0
1651030230000|2022-04-27 03:30:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1651030260000|2022-04-27 03:31:00|1088.6|1087.6|1089|1087.5|1089|1087.6|1088.6|1087.5|0
1651030270000|2022-04-27 03:31:10|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651030290000|2022-04-27 03:31:30||1088||1087.6||1088||1087.6|1
1651030370000|2022-04-27 03:32:50|1089|1087.5|1089|1087.5|1089|1087.8|1088.7|1087.5|0
1651030380000|2022-04-27 03:33:00|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651030390000|2022-04-27 03:33:10|1088.6|1087.6|1088.1|1087.5|1088.6|1087.7|1088.1|1087.5|1
1651030400000|2022-04-27 03:33:20|1088.3|1087.7|1088.5|1087.9|1088.5|1087.9|1088.3|1087.7|1
1651030530000|2022-04-27 03:35:30|||||||||3
1651030630000|2022-04-27 03:37:10|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|3
1651030670000|2022-04-27 03:37:50|||||||||1
1651030880000|2022-04-27 03:41:20|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|0
1651031030000|2022-04-27 03:43:50|||||||||1
1651031070000|2022-04-27 03:44:30|1089.1|1088|1089.1|1088.1|1089.1|1088.1|1089.1|1088|3
1651031140000|2022-04-27 03:45:40||1088.5||1088.5||1088.5||1088.5|0
1651031160000|2022-04-27 03:46:00|1088.9|1088.1|1088.8|1088.2|1088.9|1088.3|1088.8|1088.1|1
1651031310000|2022-04-27 03:48:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1651031390000|2022-04-27 03:49:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1651031400000|2022-04-27 03:50:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1651031520000|2022-04-27 03:52:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651031560000|2022-04-27 03:52:40|1089.1|1088.1|1089.1|1088.5|1089.1|1088.5|1088.9|1088.1|0
1651031640000|2022-04-27 03:54:00|1089|1088.4|1089.8|1088.8|1089.8|1088.8|1089|1088.4|1
1651031880000|2022-04-27 03:58:00||1089.2||1088.8||1089.2||1088.8|0
1651031990000|2022-04-27 03:59:50|||||||||1
1651032050000|2022-04-27 04:00:50|1089.4||1089.8||1089.8||1089.4||1
1651032120000|2022-04-27 04:02:00||1089.2||1089.2||1089.2||1089.2|0
1651032180000|2022-04-27 04:03:00||1088.8||1088.8||1088.8||1088.8|1
1651032240000|2022-04-27 04:04:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651032250000|2022-04-27 04:04:10|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651032320000|2022-04-27 04:05:20|1090.1|1089.2|1089.8|1088.8|1090.1|1089.2|1089.8|1088.8|0
1651032400000|2022-04-27 04:06:40|1090.2|1088.7|1090.2|1088.7|1090.2|1089.1|1090|1088.7|0
1651032410000|2022-04-27 04:06:50|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651032440000|2022-04-27 04:07:20|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651032450000|2022-04-27 04:07:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651032500000|2022-04-27 04:08:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651032600000|2022-04-27 04:10:00|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|1
1651032640000|2022-04-27 04:10:40|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|1
1651032650000|2022-04-27 04:10:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1651032660000|2022-04-27 04:11:00|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|3
1651032670000|2022-04-27 04:11:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1651032690000|2022-04-27 04:11:30|1089.9|1089.4|1090|1089.4|1090.3|1089.4|1089.9|1089.4|1
1651032750000|2022-04-27 04:12:30|1090.1|1089.1|1090.3|1089.7|1090.3|1089.7|1090.1|1089.1|1
1651032760000|2022-04-27 04:12:40|1090.6|1089.6|1090.3|1089.7|1090.6|1089.8|1090.3|1089.6|0
1651032900000|2022-04-27 04:15:00|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090.1|1089.5|6
1651032960000|2022-04-27 04:16:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1651033010000|2022-04-27 04:16:50|||||||||2
1651033080000|2022-04-27 04:18:00|1090.5|1089.9|1090.3|1089.7|1090.5|1089.9|1090.3|1089.7|3
1651033090000|2022-04-27 04:18:10|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1651033170000|2022-04-27 04:19:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651033440000|2022-04-27 04:24:00|||||||||1
1651033510000|2022-04-27 04:25:10|||||||||1
1651033520000|2022-04-27 04:25:20|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|0
1651033530000|2022-04-27 04:25:30|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1651033540000|2022-04-27 04:25:40|1090.4|1089.8|1090.6|1090|1090.6|1090|1090.4|1089.8|6
1651033630000|2022-04-27 04:27:10|1090.9|1090.3|1091|1090.4|1091.1|1090.5|1090.9|1090.3|5
1651033680000|2022-04-27 04:28:00|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|1
1651033690000|2022-04-27 04:28:10|1091.1|1090.1|1091|1090.4|1091.1|1090.4|1090.9|1090.1|6
1651033760000|2022-04-27 04:29:20|1091.1|1090.5|1092|1090.5|1092|1090.5|1091.1|1090.5|1
1651033770000|2022-04-27 04:29:30|1091.3|1090.3|1090.9|1090.3|1091.3|1090.5|1090.9|1090.3|13
1651033800000|2022-04-27 04:30:00|||||||||4
1651033810000|2022-04-27 04:30:10|||||||||3
1651033850000|2022-04-27 04:30:50|1090.4|1089.8|1090|1089.4|1090.4|1089.8|1090|1089.4|13
1651033960000|2022-04-27 04:32:40|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1651034010000|2022-04-27 04:33:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|2
1651034090000|2022-04-27 04:34:50|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|11
1651034160000|2022-04-27 04:36:00|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1
1651034200000|2022-04-27 04:36:40|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|0
1651034210000|2022-04-27 04:36:50|1090.6|1090|1091.1|1090.1|1091.1|1090.1|1090.6|1090|1
1651034230000|2022-04-27 04:37:10|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651034240000|2022-04-27 04:37:20|1091.2|1089.7|1090.8|1089.8|1091.2|1090.2|1090.8|1089.7|0
1651034250000|2022-04-27 04:37:30|1091.2|1089.7|1091.1|1090.1|1091.2|1090.1|1090.8|1089.7|0
1651034320000|2022-04-27 04:38:40|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651034340000|2022-04-27 04:39:00|1091.2|1089.7|1090.8|1089.8|1091.2|1089.8|1090.8|1089.7|0
1651034350000|2022-04-27 04:39:10|1091|1089.5|1090.3|1089.7|1091|1089.7|1090.3|1089.5|0
1651034370000|2022-04-27 04:39:30|1090.8|1089.8|1090.8|1090.2|1090.8|1090.2|1090.8|1089.8|16
1651034380000|2022-04-27 04:39:40|1091|1090.4|1091.1|1090.1|1091.1|1090.4|1091|1090.1|5
1651034510000|2022-04-27 04:41:50|1091.6||1091.6||1091.6||1091.6||1
1651034660000|2022-04-27 04:44:20|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651034670000|2022-04-27 04:44:30|1092.2|1090.7|1092.5|1091|1092.5|1091|1092.2|1090.7|2
1651034690000|2022-04-27 04:44:50|||||||||1
1651034700000|2022-04-27 04:45:00|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1651034740000|2022-04-27 04:45:40|1091.8|1090.8|1091.5|1090|1091.8|1090.8|1091.5|1090|1
1651034770000|2022-04-27 04:46:10|1091.1|1090.1|1091.5|1090|1091.5|1090.1|1091.1|1090|0
1651034980000|2022-04-27 04:49:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1651035120000|2022-04-27 04:52:00|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|3
1651035200000|2022-04-27 04:53:20|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651035220000|2022-04-27 04:53:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|5
1651035440000|2022-04-27 04:57:20|1091.8|1090.8|1092|1090.5|1092.1|1090.8|1091.8|1090.5|1
1651035450000|2022-04-27 04:57:30|1091.6|1090.6|1091.3|1090.7|1091.6|1090.7|1091.3|1090.6|0
1651035460000|2022-04-27 04:57:40|1091.4|1090.8|1092|1090.5|1092.2|1090.8|1091.4|1090.5|1
1651035470000|2022-04-27 04:57:50|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1651035480000|2022-04-27 04:58:00|1091.5|1090.9|1091.8|1090.8|1091.8|1090.9|1091.5|1090.8|0
1651035530000|2022-04-27 04:58:50|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1651035580000|2022-04-27 04:59:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651035600000|2022-04-27 05:00:00|1092|1090.5|1091.6|1090.6|1092|1090.6|1091.6|1090.5|0
1651035610000|2022-04-27 05:00:10|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651035620000|2022-04-27 05:00:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651035630000|2022-04-27 05:00:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651035650000|2022-04-27 05:00:50|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|2
1651035660000|2022-04-27 05:01:00|1091.4|1090.8|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|8
1651035670000|2022-04-27 05:01:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|16
1651035680000|2022-04-27 05:01:20|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|5
1651035690000|2022-04-27 05:01:30|1092.3|1091.3|1092.3|1091.7|1092.3|1091.7|1092.3|1091.3|2
1651035700000|2022-04-27 05:01:40|1093.1|1091.3|1093|1091.5|1093.1|1092.1|1093|1091.3|3
1651035740000|2022-04-27 05:02:20|1092.8|1091.8|1093.2|1091.7|1093.2|1091.8|1092.8|1091.6|0
1651035880000|2022-04-27 05:04:40|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651035890000|2022-04-27 05:04:50|1093.2|1091.7|1092.8|1091.8|1093.2|1091.8|1092.8|1091.7|0
1651035900000|2022-04-27 05:05:00|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1651035930000|2022-04-27 05:05:30|1092.8|1091.8|1092.7|1091.2|1092.8|1091.8|1092.7|1091.2|1
1651035940000|2022-04-27 05:05:40|1092.6|1091.1|1092.8|1091.8|1092.8|1091.8|1092.5|1091|1
1651035960000|2022-04-27 05:06:00|1093|1092.2|1093|1091.5|1093|1092.2|1093|1091.5|0
1651035970000|2022-04-27 05:06:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|4
1651035990000|2022-04-27 05:06:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651036050000|2022-04-27 05:07:30|1093|1092.4|1093.1|1092.1|1093.3|1092.4|1093|1091.7|2
1651036060000|2022-04-27 05:07:40|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|1
1651036090000|2022-04-27 05:08:10|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1651036120000|2022-04-27 05:08:40|1092.8|1092.2|1092.5|1091.9|1093|1092.2|1092.5|1091.8|0
1651036130000|2022-04-27 05:08:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1651036150000|2022-04-27 05:09:10|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|1
1651036190000|2022-04-27 05:09:50|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1651036320000|2022-04-27 05:12:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|2
1651036350000|2022-04-27 05:12:30|||||||||5
1651036650000|2022-04-27 05:17:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651036790000|2022-04-27 05:19:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651036810000|2022-04-27 05:20:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651036830000|2022-04-27 05:20:30|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1651036840000|2022-04-27 05:20:40|1091.1|1090.6|1092.5|1091|1092.5|1091.1|1091.1|1090.5|1
1651036950000|2022-04-27 05:22:30|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1092.1|1090.7|0
1651036980000|2022-04-27 05:23:00|1092.5|1091|1092.2|1090.7|1092.5|1091|1092.2|1090.7|0
1651037080000|2022-04-27 05:24:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651037120000|2022-04-27 05:25:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651037190000|2022-04-27 05:26:30|||||||||4
1651037220000|2022-04-27 05:27:00|1092.3|1091.3|1092.6|1091.6|1092.6|1091.6|1092.3|1091.3|2
1651037250000|2022-04-27 05:27:30|1093|1091.5|1092.6|1091.6|1093|1091.9|1092.5|1091.5|0
1651037260000|2022-04-27 05:27:40|1092.5|1091.9|1092.8|1091.8|1093.2|1092|1092.5|1091.7|0
1651037270000|2022-04-27 05:27:50|1093.2|1091.7|1092.8|1091.8|1093.2|1091.8|1092.8|1091.7|0
1651037280000|2022-04-27 05:28:00|1093.2|1092.2|1092.8|1091.8|1093.2|1092.2|1092.8|1091.7|0
1651037300000|2022-04-27 05:28:20|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1651037310000|2022-04-27 05:28:30|1092.8|1091.8|1093.2|1091.7|1093.2|1091.8|1092.8|1091.7|0
1651037320000|2022-04-27 05:28:40|1093|1092.4|1093|1092.4|1093.1|1092.5|1093|1092.4|2
1651037350000|2022-04-27 05:29:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|2
1651037360000|2022-04-27 05:29:20|||||||||2
1651037370000|2022-04-27 05:29:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651037400000|2022-04-27 05:30:00|1093.3|1092.3|1093.7|1092.2|1093.7|1092.3|1093.3|1092.2|0
1651037490000|2022-04-27 05:31:30|1092.9|1092.3|1093.6|1092.6|1093.6|1092.6|1092.9|1092.3|1
1651037520000|2022-04-27 05:32:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|2
1651037540000|2022-04-27 05:32:20|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|2
1651037580000|2022-04-27 05:33:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651037640000|2022-04-27 05:34:00|1092.4|1091.8|1092.3|1091.3|1092.4|1091.8|1092.3|1091.3|2
1651037650000|2022-04-27 05:34:10|1091.9|1091.6|1092.6|1091.6|1092.6|1091.6|1091.9|1091.6|2
1651037660000|2022-04-27 05:34:20|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1651037670000|2022-04-27 05:34:30|1092.4|1091.8|1092.3|1091.3|1092.4|1091.8|1092.3|1091.3|1
1651037790000|2022-04-27 05:36:30|1091.9||1091.9||1091.9||1091.9||0
1651037810000|2022-04-27 05:36:50|1092|1091.4|1092.3|1091.3|1092.3|1091.4|1092|1091.3|1
1651037840000|2022-04-27 05:37:20||1091.7||1091.7||1091.7||1091.7|0
1651037850000|2022-04-27 05:37:30||1091.3||1091.3||1091.3||1091.3|0
1651037880000|2022-04-27 05:38:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1651037910000|2022-04-27 05:38:30|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|1
1651037920000|2022-04-27 05:38:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651037940000|2022-04-27 05:39:00|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1651038060000|2022-04-27 05:41:00|1091.8|1090.8|1092.2|1090.7|1092.2|1090.8|1091.8|1090.7|0
1651038120000|2022-04-27 05:42:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|2
1651038290000|2022-04-27 05:44:50|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1651038360000|2022-04-27 05:46:00|1091.3|1090.3|1091.3|1090.7|1091.3|1090.7|1091.3|1090.3|1
1651038370000|2022-04-27 05:46:10||1090.3||1090.3||1090.7||1090.3|0
1651038380000|2022-04-27 05:46:20||1090.7||1090.7||1090.7||1090.3|0
1651038390000|2022-04-27 05:46:30||1090.3||1090.3||1090.3||1090.3|0
1651038400000|2022-04-27 05:46:40||1090.7||1090.7||1090.7||1090.7|0
1651038420000|2022-04-27 05:47:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1
1651038480000|2022-04-27 05:48:00|1090.1|1089.5|1091.2|1089.7|1091.2|1089.8|1090.1|1089.5|5
1651038490000|2022-04-27 05:48:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1651038520000|2022-04-27 05:48:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|2
1651038530000|2022-04-27 05:48:50|1090.2|1088.7|1090.2|1088.7|1090.3|1089.1|1090.1|1088.7|0
1651038550000|2022-04-27 05:49:10|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|2
1651038570000|2022-04-27 05:49:30|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651038580000|2022-04-27 05:49:40|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651038660000|2022-04-27 05:51:00|1090.1|1089.1|1090.2|1088.7|1090.3|1089.1|1090.1|1088.7|0
1651038690000|2022-04-27 05:51:30|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651038760000|2022-04-27 05:52:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651038780000|2022-04-27 05:53:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651038790000|2022-04-27 05:53:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651038860000|2022-04-27 05:54:20|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651038950000|2022-04-27 05:55:50|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1
1651038960000|2022-04-27 05:56:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1
1651039010000|2022-04-27 05:56:50|1089|1088.4|1088.6|1087.6|1089|1088.4|1088.6|1087.6|3
1651039020000|2022-04-27 05:57:00|1088.3|1087.7|1088.1|1087.1|1088.3|1087.7|1088.1|1087.1|4
1651039050000|2022-04-27 05:57:30|1087.3|1086.7|1087.5|1086.9|1087.6|1086.9|1087.3|1086.6|3
1651039060000|2022-04-27 05:57:40|1087.6|1086.6|1087.8|1086.8|1087.8|1086.8|1087.6|1086.6|2
1651039080000|2022-04-27 05:58:00|1087.7|1086.2|1087.5|1086.9|1087.7|1086.9|1087.5|1086.2|1
1651039110000|2022-04-27 05:58:30|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.3|0
1651039120000|2022-04-27 05:58:40||1086.7||1086.7||1086.7||1086.7|0
1651039130000|2022-04-27 05:58:50|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1651039140000|2022-04-27 05:59:00|1087.7|1086.2|1087.3|1086.3|1087.7|1086.3|1087.3|1086.2|1
1651039150000|2022-04-27 05:59:10|1087.8|1086.7|1088|1086.5|1088.1|1087.2|1087.8|1086.5|1
1651039190000|2022-04-27 05:59:50|1087.8|1086.8|1087.6|1086.6|1088|1086.8|1087.6|1086.5|0
1651039200000|2022-04-27 06:00:00|1087.7|1086.2|1087|1086.4|1087.7|1086.4|1087|1086.2|2
1651039250000|2022-04-27 06:00:50|1088|1087.4|1088.1|1087.1|1088.1|1087.4|1088|1087.1|5
1651039260000|2022-04-27 06:01:00|1087.8|1086.8|1088|1086.5|1088|1086.8|1087.8|1086.5|2
1651039270000|2022-04-27 06:01:10|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651039280000|2022-04-27 06:01:20|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.3|0
1651039290000|2022-04-27 06:01:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651039320000|2022-04-27 06:02:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|2
1651039350000|2022-04-27 06:02:30|1087|1086.2|1087|1085.5|1087|1086.2|1087|1085.5|1
1651039370000|2022-04-27 06:02:50|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1
1651039380000|2022-04-27 06:03:00|1087|1085.5|1086.8|1085.8|1087|1085.8|1086.7|1085.5|2
1651039410000|2022-04-27 06:03:30|||||||||1
1651039440000|2022-04-27 06:04:00|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|1
1651039450000|2022-04-27 06:04:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|8
1651039510000|2022-04-27 06:05:10|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|1
1651039520000|2022-04-27 06:05:20|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651039540000|2022-04-27 06:05:40|1086.6|1085.6|1086.3|1085.7|1086.6|1085.7|1086.3|1085.6|4
1651039610000|2022-04-27 06:06:50|||||||||1
1651039620000|2022-04-27 06:07:00|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|1
1651039630000|2022-04-27 06:07:10|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|1
1651039680000|2022-04-27 06:08:00|1085.8|1085.2|1084.8|1083.8|1085.8|1085.2|1084.6|1083.6|19
1651039690000|2022-04-27 06:08:10||1084.2||1083.8||1084.2||1083.8|1
1651039700000|2022-04-27 06:08:20|1084.5|1083.9|1084.8|1083.8|1084.8|1083.9|1084.5|1083.8|3
1651039710000|2022-04-27 06:08:30|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651039720000|2022-04-27 06:08:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1651039730000|2022-04-27 06:08:50|1084.5|1083.8|1084.8|1083.8|1084.8|1083.9|1084.5|1083.7|0
1651039740000|2022-04-27 06:09:00||1084.2||1083.8||1084.2||1083.8|0
1651039770000|2022-04-27 06:09:30|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651039790000|2022-04-27 06:09:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651039800000|2022-04-27 06:10:00|1084.3|1083.7|1084.8|1084.2|1084.8|1084.2|1084.3|1083.7|4
1651039810000|2022-04-27 06:10:10|||||||||1
1651039820000|2022-04-27 06:10:20|||||||||1
1651039830000|2022-04-27 06:10:30|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1651039870000|2022-04-27 06:11:10|1084.5|1083.6|1084.5|1083.9|1084.5|1083.9|1084.5|1083.6|2
1651039890000|2022-04-27 06:11:30|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1651039910000|2022-04-27 06:11:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1651039920000|2022-04-27 06:12:00|1084.6|1083.8|1084.6|1084|1084.6|1084|1084.6|1083.8|2
1651039960000|2022-04-27 06:12:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1651039980000|2022-04-27 06:13:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1651040020000|2022-04-27 06:13:40|1084.8|1084.2|1084.5|1083.9|1084.8|1084.2|1084.5|1083.8|1
1651040030000|2022-04-27 06:13:50|||||||||1
1651040050000|2022-04-27 06:14:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651040080000|2022-04-27 06:14:40|1084.3|1083.7|1085|1083.5|1085|1083.7|1084.3|1083.5|1
1651040090000|2022-04-27 06:14:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651040100000|2022-04-27 06:15:00|||||||||1
1651040120000|2022-04-27 06:15:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651040130000|2022-04-27 06:15:30|1084.1|1083.5|1084.6|1083.6|1084.6|1083.6|1084.1|1083.5|1
1651040140000|2022-04-27 06:15:40|||||||||1
1651040160000|2022-04-27 06:16:00|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651040170000|2022-04-27 06:16:10|1084.1|1083.5|1084.3|1083.7|1084.6|1083.7|1084.1|1083.5|4
1651040190000|2022-04-27 06:16:30|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1651040220000|2022-04-27 06:17:00|||||||||4
1651040240000|2022-04-27 06:17:20|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|2
1651040250000|2022-04-27 06:17:30|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|2
1651040260000|2022-04-27 06:17:40|1084.3|1083.7|1085|1083.5|1085|1083.7|1084.3|1083.5|1
1651040270000|2022-04-27 06:17:50|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651040280000|2022-04-27 06:18:00||1084.2||1084.2||1084.2||1083.8|1
1651040290000|2022-04-27 06:18:10|||||||||1
1651040320000|2022-04-27 06:18:40|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|3
1651040330000|2022-04-27 06:18:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1651040360000|2022-04-27 06:19:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|2
1651040380000|2022-04-27 06:19:40|1085|1083.5|1084.6|1083.6|1085|1083.6|1084.6|1083.3|0
1651040400000|2022-04-27 06:20:00|1085|1083.5|1085|1083.5|1085|1083.6|1084.6|1083.5|0
1651040420000|2022-04-27 06:20:20|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651040440000|2022-04-27 06:20:40|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651040460000|2022-04-27 06:21:00|1084.8|1083.8|1084.5|1083.9|1084.8|1083.9|1084.5|1083.8|2
1651040480000|2022-04-27 06:21:20|1084.8|1083.8|1084.8|1084.2|1084.8|1084.2|1084.8|1083.8|1
1651040490000|2022-04-27 06:21:30|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|7
1651040500000|2022-04-27 06:21:40|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1651040520000|2022-04-27 06:22:00|||||||||1
1651040530000|2022-04-27 06:22:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|5
1651040550000|2022-04-27 06:22:30|1085|1084.4|1085.6|1084.6|1085.6|1084.6|1085|1084.3|1
1651040590000|2022-04-27 06:23:10|1085.8|1085.2|1086|1084.5|1086|1085.2|1085.8|1084.5|1
1651040650000|2022-04-27 06:24:10|1085.6|1084.6|1085.3|1084.7|1085.6|1084.7|1085.3|1084.6|0
1651040670000|2022-04-27 06:24:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1651040680000|2022-04-27 06:24:40|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651040690000|2022-04-27 06:24:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651040700000|2022-04-27 06:25:00|1085|1084.4|1085.1|1084.1|1085.1|1084.4|1085|1084.1|0
1651040710000|2022-04-27 06:25:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1651040720000|2022-04-27 06:25:20|||||||||1
1651040740000|2022-04-27 06:25:40|1085.1|1084.1|1084.8|1084.2|1085.1|1084.2|1084.8|1083.8|1
1651040780000|2022-04-27 06:26:20||1083.8||1083.8||1083.8||1083.8|0
1651040820000|2022-04-27 06:27:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|4
1651040830000|2022-04-27 06:27:10|1085.1|1084.1|1085|1084.4|1085.1|1084.4|1085|1084.1|2
1651040900000|2022-04-27 06:28:20|1085.1|1084.5|1085.3|1084.7|1085.3|1084.7|1085.1|1084.3|1
1651041000000|2022-04-27 06:30:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1651041010000|2022-04-27 06:30:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651041030000|2022-04-27 06:30:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1651041060000|2022-04-27 06:31:00|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.6|1084|1
1651041070000|2022-04-27 06:31:10|1085.5|1084|1085.3|1084.3|1085.5|1084.3|1085.3|1084|1
1651041100000|2022-04-27 06:31:40|1085.5|1084|1085.3|1084.3|1085.5|1084.3|1084.8|1084|1
1651041110000|2022-04-27 06:31:50|1085.5|1084|1086|1084.5|1086|1084.5|1085.5|1084|4
1651041120000|2022-04-27 06:32:00|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651041160000|2022-04-27 06:32:40|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1651041180000|2022-04-27 06:33:00|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1
1651041190000|2022-04-27 06:33:10|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651041210000|2022-04-27 06:33:30|1085.8|1085.2|1085.6|1085|1085.8|1085.2|1085.6|1085|1
1651041250000|2022-04-27 06:34:10|||||||||1
1651041300000|2022-04-27 06:35:00|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651041330000|2022-04-27 06:35:30|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1651041340000|2022-04-27 06:35:40|1085.6|1085|1086.1|1085.1|1086.1|1085.1|1085.6|1085|1
1651041350000|2022-04-27 06:35:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1651041370000|2022-04-27 06:36:10|1086.1|1085.1|1086.6|1085.6|1086.6|1085.6|1086.1|1085|0
1651041380000|2022-04-27 06:36:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1651041390000|2022-04-27 06:36:30|1086.1|1085.1|1086.6|1085.1|1086.6|1085.1|1086.1|1085|0
1651041400000|2022-04-27 06:36:40|1086.5|1085|1086.7|1085.2|1086.7|1085.3|1086.3|1085|0
1651041410000|2022-04-27 06:36:50|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1651041420000|2022-04-27 06:37:00|1086.3|1085.3|1085.3|1084.3|1086.3|1085.3|1085.3|1084.3|2
1651041450000|2022-04-27 06:37:30|1085|1084.4|1084.8|1084.2|1085.1|1084.4|1084.8|1084.1|1
1651041460000|2022-04-27 06:37:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651041480000|2022-04-27 06:38:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|7
1651041540000|2022-04-27 06:39:00|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|2
1651041590000|2022-04-27 06:39:50|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|6
1651041600000|2022-04-27 06:40:00|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083.1|0
1651041610000|2022-04-27 06:40:10|1083.8|1083.2|1084.1|1083.1|1084.1|1083.2|1083.8|1083.1|2
1651041620000|2022-04-27 06:40:20|1084.5|1083|1084.3|1083.3|1084.5|1083.3|1084.3|1083|0
1651041630000|2022-04-27 06:40:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651041640000|2022-04-27 06:40:40|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083.1|0
1651041650000|2022-04-27 06:40:50|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1084|1083.3|0
1651041710000|2022-04-27 06:41:50|1083.8|1083.2|1084.1|1083.1|1084.1|1083.2|1083.8|1083.1|3
1651041770000|2022-04-27 06:42:50|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|3
1651041780000|2022-04-27 06:43:00|1084.8|1083.7|1084.8|1083.8|1085|1083.8|1084.8|1083.5|0
1651041790000|2022-04-27 06:43:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1651041800000|2022-04-27 06:43:20|1084.8|1083.8|1084.8|1083.8|1085|1083.8|1084.8|1083.5|0
1651041810000|2022-04-27 06:43:30|1085|1083.5|1084.8|1083.8|1085|1083.8|1084.8|1083.5|0
1651041820000|2022-04-27 06:43:40|1084.6|1084.2|1085.1|1084.1|1085.1|1084.2|1084.6|1084|1
1651041830000|2022-04-27 06:43:50|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651041840000|2022-04-27 06:44:00|1084.8|1083.8|1084.8|1084.2|1085|1084.2|1084.8|1083.5|1
1651041880000|2022-04-27 06:44:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1651041910000|2022-04-27 06:45:10|1085.5|1084|1086|1084.5|1086|1084.5|1085.5|1084|1
1651041950000|2022-04-27 06:45:50|1086.1|1084.6|1086|1084.5|1086.1|1084.6|1086|1084.5|0
1651042010000|2022-04-27 06:46:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1651042020000|2022-04-27 06:47:00|1085.7|1084.2|1085.6|1084.1|1085.7|1084.6|1085.6|1084.1|8
1651042030000|2022-04-27 06:47:10|1085.5|1084|1085.6|1084.1|1085.6|1084.1|1085.5|1084|0
1651042120000|2022-04-27 06:48:40||1084.6||1084.6||1084.6||1084.6|0
1651042140000|2022-04-27 06:49:00|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|1
1651042230000|2022-04-27 06:50:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651042240000|2022-04-27 06:50:40|1085.4|1084.7|1085|1084.4|1085.4|1084.8|1085|1084.3|1
1651042250000|2022-04-27 06:50:50|1085.3|1084.3|1084.6|1083.6|1085.3|1084.4|1084.6|1083.6|1
1651042260000|2022-04-27 06:51:00|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651042270000|2022-04-27 06:51:10|1083.8|1083.2|1084.1|1083.1|1084.1|1083.2|1083.8|1083.1|2
1651042280000|2022-04-27 06:51:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1651042290000|2022-04-27 06:51:30|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1651042300000|2022-04-27 06:51:40|1084.6|1083.6|1084.3|1083.3|1084.7|1083.6|1083.9|1083|2
1651042310000|2022-04-27 06:51:50||1083.7||1083.3||1083.7||1083.3|0
1651042320000|2022-04-27 06:52:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|2
1651042330000|2022-04-27 06:52:10|1083.8|1083.2|1084.3|1083.3|1084.3|1083.3|1083.8|1083.2|3
1651042340000|2022-04-27 06:52:20|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1084|1083.3|0
1651042370000|2022-04-27 06:52:50|1084.6|1083.7|1084.6|1083.6|1084.6|1083.7|1084.6|1083.6|1
1651042380000|2022-04-27 06:53:00|||||||||1
1651042390000|2022-04-27 06:53:10|1084.7|1083.2|1084.7|1083.2|1084.7|1083.6|1084.5|1083.2|0
1651042400000|2022-04-27 06:53:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651042440000|2022-04-27 06:54:00|||||||||1
1651042490000|2022-04-27 06:54:50|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1
1651042520000|2022-04-27 06:55:20|1084.6|1083.6|1084.7|1083.2|1084.7|1083.6|1084.6|1083.2|0
1651042550000|2022-04-27 06:55:50|1084.8|1083.8|1085.2|1083.7|1085.2|1083.8|1084.8|1083.7|5
1651042560000|2022-04-27 06:56:00|1085.3|1084.3|1085.2|1083.7|1085.3|1084.4|1084.9|1083.7|4
1651042640000|2022-04-27 06:57:20|1085.1|1084.1|1085.2|1083.7|1085.2|1084.1|1085.1|1083.7|0
1651042650000|2022-04-27 06:57:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1651042670000|2022-04-27 06:57:50|1085|1084.4|1085.2|1083.7|1085.2|1084.4|1085|1083.7|0
1651042680000|2022-04-27 06:58:00|1085.1|1084.1|1085.2|1083.7|1085.2|1084.1|1085.1|1083.7|0
1651042690000|2022-04-27 06:58:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651042700000|2022-04-27 06:58:20|1085.2|1083.7|1084.8|1083.8|1085.2|1083.8|1084.8|1083.7|0
1651042740000|2022-04-27 06:59:00|1085|1083.5|1085|1083.5|1085|1083.8|1084.8|1083.5|1
1651042750000|2022-04-27 06:59:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1
1651042760000|2022-04-27 06:59:20|1085|1083.5|1084.8|1083.8|1085|1083.8|1084.8|1083.5|0
1651042770000|2022-04-27 06:59:30|1085|1083.5|1085|1083.5|1085|1083.8|1084.7|1083.5|7
1651042780000|2022-04-27 06:59:40|1084.8|1083.8|1084.8|1084.2|1084.8|1084.2|1084.8|1083.8|0
1651042800000|2022-04-27 07:00:00|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.5|1083.9|0
1651042810000|2022-04-27 07:00:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1651042830000|2022-04-27 07:00:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651042840000|2022-04-27 07:00:40|1083.9|1083.3|1084.1|1083.1|1084.1|1083.3|1083.6|1083|4
1651042880000|2022-04-27 07:01:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651042890000|2022-04-27 07:01:30|1084.6|1083.6|1085|1083.5|1085.1|1084.1|1084.5|1083.5|3
1651042900000|2022-04-27 07:01:40|1084.6|1083.6|1085.1|1083.6|1085.1|1083.6|1084.6|1083.5|0
1651042920000|2022-04-27 07:02:00|1085.5|1084|1085.2|1083.7|1085.5|1084|1085.2|1083.7|1
1651042930000|2022-04-27 07:02:10|1085.1|1084.5|1085.3|1084.7|1085.3|1084.7|1085.1|1084.5|0
1651042940000|2022-04-27 07:02:20|1085.6|1084.3|1085.5|1084|1085.6|1084.3|1085.5|1084|0
1651042950000|2022-04-27 07:02:30|1085.3|1083.8|1085.2|1083.7|1085.3|1083.8|1085.2|1083.7|2
1651042960000|2022-04-27 07:02:40|1084.4|1083.8|1085.5|1084.9|1085.5|1084.9|1084.4|1083.8|3
1651042980000|2022-04-27 07:03:00|1085.3|1084|1085.3|1084.3|1085.3|1084.3|1085.3|1084|5
1651043000000|2022-04-27 07:03:20|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1651043010000|2022-04-27 07:03:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651043020000|2022-04-27 07:03:40|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1651043030000|2022-04-27 07:03:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1651043040000|2022-04-27 07:04:00||1084.7||1084.7||1084.7||1084.7|0
1651043050000|2022-04-27 07:04:10|1085.5|1084.3|1085.5|1084|1085.5|1084.3|1085.5|1084|1
1651043070000|2022-04-27 07:04:30|1085.3|1084.3|1085.1|1084.1|1085.5|1084.3|1085.1|1084|1
1651043080000|2022-04-27 07:04:40|1084.8|1084.2|1085.5|1084|1085.5|1084.2|1084.8|1084|2
1651043100000|2022-04-27 07:05:00|1085.3|1084.3|1085.1|1084.1|1085.3|1084.4|1085|1084.1|0
1651043110000|2022-04-27 07:05:10|1084.8|1084.2|1084.5|1083.9|1084.8|1084.2|1084.5|1083.9|0
1651043120000|2022-04-27 07:05:20|1084.6|1083.6|1084.7|1083.2|1084.7|1083.6|1084.3|1083.2|1
1651043140000|2022-04-27 07:05:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651043160000|2022-04-27 07:06:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651043200000|2022-04-27 07:06:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|5
1651043210000|2022-04-27 07:06:50|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651043220000|2022-04-27 07:07:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|2
1651043240000|2022-04-27 07:07:20|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|0
1651043260000|2022-04-27 07:07:40|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|4
1651043280000|2022-04-27 07:08:00|1085|1084.4|1085.1|1084.1|1085.1|1084.4|1085|1084.1|10
1651043340000|2022-04-27 07:09:00|1084.8|1084.2|1084.6|1083.6|1084.8|1084.2|1084.6|1083.6|1
1651043350000|2022-04-27 07:09:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651043360000|2022-04-27 07:09:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651043390000|2022-04-27 07:09:50|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651043400000|2022-04-27 07:10:00||1083.7||1083.7||1083.7||1083.7|0
1651043410000|2022-04-27 07:10:10||1083.3||1083.7||1083.7||1083.3|0
1651043420000|2022-04-27 07:10:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651043460000|2022-04-27 07:11:00|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1651043470000|2022-04-27 07:11:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651043520000|2022-04-27 07:12:00|1084.7|1083.2|1084.6|1083.6|1084.7|1083.6|1084.6|1083.2|1
1651043550000|2022-04-27 07:12:30|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651043560000|2022-04-27 07:12:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651043610000|2022-04-27 07:13:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651043620000|2022-04-27 07:13:40||1083.7||1083.7||1083.7||1083.7|0
1651043640000|2022-04-27 07:14:00||1083.3||1083.3||1083.3||1083.3|0
1651043680000|2022-04-27 07:14:40||1083.7||1083.7||1083.7||1083.7|0
1651043690000|2022-04-27 07:14:50||1083.3||1083.3||1083.3||1083.3|0
1651043710000|2022-04-27 07:15:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651043730000|2022-04-27 07:15:30|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651043740000|2022-04-27 07:15:40|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1084|1083.4|4
1651043750000|2022-04-27 07:15:50||1083.3||1083.3||1083.3||1083.3|0
1651043760000|2022-04-27 07:16:00||1083.7||1083.3||1083.7||1083.3|0
1651043790000|2022-04-27 07:16:30||1083.7||1083.3||1083.7||1083.3|0
1651043830000|2022-04-27 07:17:10||1083.7||1083.7||1083.7||1083.7|0
1651043840000|2022-04-27 07:17:20||1083.3||1083.3||1083.3||1083.3|0
1651043850000|2022-04-27 07:17:30||1083.7||1083.3||1083.7||1083.3|0
1651043940000|2022-04-27 07:19:00||1083.7||1083.7||1083.7||1083.7|0
1651044000000|2022-04-27 07:20:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|3
1651044040000|2022-04-27 07:20:40|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1651044050000|2022-04-27 07:20:50|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1084|1083.4|1
1651044070000|2022-04-27 07:21:10|1084|1083.3|1084|1083.4|1084|1083.4|1084|1083.3|0
1651044080000|2022-04-27 07:21:20|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|0
1651044100000|2022-04-27 07:21:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1651044120000|2022-04-27 07:22:00|1084.6|1083.8|1085|1084.4|1085|1084.4|1084.6|1083.8|2
1651044130000|2022-04-27 07:22:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651044140000|2022-04-27 07:22:20|1085|1084.5|1085|1084.4|1085|1084.5|1085|1084.4|2
1651044180000|2022-04-27 07:23:00|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|0
1651044230000|2022-04-27 07:23:50|1084.8|1084.2|1085|1084.4|1085.1|1084.4|1084.8|1084.1|1
1651044410000|2022-04-27 07:26:50|1085.8|1085.2|1086.3|1085.3|1086.5|1085.4|1085.8|1085|3
1651044420000|2022-04-27 07:27:00|1086.6|1085.7|1086|1084.5|1086.7|1085.7|1086|1084.5|4
1651044600000|2022-04-27 07:30:00|1086.5|1085|1085.8|1084.8|1086.5|1085|1085.6|1084.6|3
1651044610000|2022-04-27 07:30:10|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1
1651044640000|2022-04-27 07:30:40|1085.8|1085.2|1086|1084.5|1086.2|1085.2|1085.8|1084.5|1
1651044650000|2022-04-27 07:30:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1651044660000|2022-04-27 07:31:00|||||||||1
1651044720000|2022-04-27 07:32:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1651044730000|2022-04-27 07:32:10||1083.8||1083.8||1083.8||1083.8|0
1651044770000|2022-04-27 07:32:50||1084.2||1084.2||1084.2||1084.2|0
1651044780000|2022-04-27 07:33:00|1084.6|1083.8|1084.6|1083.6|1084.6|1083.8|1084.6|1083.6|1
1651044790000|2022-04-27 07:33:10|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.5|1082.8|4
1651044830000|2022-04-27 07:33:50|1083.9|1083.3|1083.8|1082.8|1083.9|1083.3|1083.8|1082.8|1
1651044840000|2022-04-27 07:34:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|10
1651044850000|2022-04-27 07:34:10|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651044880000|2022-04-27 07:34:40|1083.8|1082.8|1083.8|1083.2|1083.8|1083.2|1083.8|1082.8|3
1651044890000|2022-04-27 07:34:50|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651044900000|2022-04-27 07:35:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651044930000|2022-04-27 07:35:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1651044960000|2022-04-27 07:36:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1651045020000|2022-04-27 07:37:00|||||||||2
1651045030000|2022-04-27 07:37:10|1084.9|1084.3|1085.6|1084.6|1085.6|1084.6|1084.9|1084.3|3
1651045060000|2022-04-27 07:37:40|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1651045080000|2022-04-27 07:38:00|1085.1|1084.5|1085.3|1084.7|1085.3|1084.7|1085.1|1084.5|5
1651045090000|2022-04-27 07:38:10|1085.4|1084.8|1085.5|1084.9|1085.5|1084.9|1085.4|1084.8|0
1651045130000|2022-04-27 07:38:50|1085.4|1084.8|1085.6|1084.6|1085.6|1084.8|1085.3|1084.6|2
1651045150000|2022-04-27 07:39:10|1085.8|1084.8|1085.8|1085.2|1085.8|1085.2|1085.8|1084.8|3
1651045190000|2022-04-27 07:39:50|1085.4|1084.8|1085.8|1085.2|1085.8|1085.2|1085.4|1084.8|2
1651045200000|2022-04-27 07:40:00||1084.8||1084.8||1084.8||1084.8|1
1651045230000|2022-04-27 07:40:30|1085.3|1084.7|1086|1084.5|1086|1084.7|1085.3|1084.5|1
1651045240000|2022-04-27 07:40:40|1085.6|1084.6|1085.3|1084.7|1085.6|1084.7|1085.3|1084.6|1
1651045260000|2022-04-27 07:41:00|1085.6|1084.6|1085.3|1084.7|1085.6|1084.7|1085.3|1084.6|2
1651045270000|2022-04-27 07:41:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651045280000|2022-04-27 07:41:20|1085.3|1084.3|1085.3|1084.3|1085.6|1084.6|1085.3|1084.3|0
1651045290000|2022-04-27 07:41:30|1085.6|1084.6|1085|1084.4|1085.6|1084.6|1085|1084.3|0
1651045300000|2022-04-27 07:41:40|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651045320000|2022-04-27 07:42:00||1084.7||1084.3||1084.7||1084.3|0
1651045370000|2022-04-27 07:42:50|||||||||1
1651045380000|2022-04-27 07:43:00|1085.1|1084.1|1084.8|1083.8|1085.1|1084.1|1084.8|1083.8|1
1651045400000|2022-04-27 07:43:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651045410000|2022-04-27 07:43:30|||||||||10
1651045550000|2022-04-27 07:45:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1651045560000|2022-04-27 07:46:00|1084.6|1084|1084.3|1083.7|1085.1|1084.1|1084.3|1083.7|12
1651045570000|2022-04-27 07:46:10|1084.6|1083.6|1084.3|1083.3|1084.6|1083.6|1083.9|1083.3|5
1651045590000|2022-04-27 07:46:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651045600000|2022-04-27 07:46:40|1084.3|1083.3|1084|1083.4|1084.3|1083.4|1084|1083.3|0
1651045610000|2022-04-27 07:46:50|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651045620000|2022-04-27 07:47:00|1084.7|1083.2|1084.6|1083.6|1084.8|1083.9|1084.5|1083.2|4
1651045650000|2022-04-27 07:47:30|1084.3|1083.3|1084.1|1083.1|1084.3|1083.4|1084|1083.1|0
1651045660000|2022-04-27 07:47:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651045670000|2022-04-27 07:47:50|||||||||2
1651045680000|2022-04-27 07:48:00|||||||||1
1651045690000|2022-04-27 07:48:10|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|3
1651045740000|2022-04-27 07:49:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1651045780000|2022-04-27 07:49:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651045790000|2022-04-27 07:49:50|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651045810000|2022-04-27 07:50:10|1084.4|1083.8|1084.6|1083.6|1084.8|1083.8|1084.4|1083.6|5
1651045830000|2022-04-27 07:50:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1651045870000|2022-04-27 07:51:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651045890000|2022-04-27 07:51:30||1084.2||1084.2||1084.2||1084.2|0
1651045910000|2022-04-27 07:51:50|1085.1|1084.1|1084.5|1083.9|1085.1|1084.1|1084.5|1083.9|1
1651045920000|2022-04-27 07:52:00|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651045980000|2022-04-27 07:53:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|2
1651045990000|2022-04-27 07:53:10|1084.3|1083.3|1084.3|1083.3|1084.3|1083.7|1084.1|1083.3|0
1651046040000|2022-04-27 07:54:00|1084.6|1083.7|1084.6|1083.6|1084.6|1083.7|1084.6|1083.6|0
1651046060000|2022-04-27 07:54:20|1084.3|1083.7|1084.3|1083.3|1084.5|1083.7|1084.3|1083|3
1651046100000|2022-04-27 07:55:00|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|3
1651046110000|2022-04-27 07:55:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651046150000|2022-04-27 07:55:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651046160000|2022-04-27 07:56:00|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1
1651046170000|2022-04-27 07:56:10||1082.7||1082.7||1082.7||1082.7|0
1651046220000|2022-04-27 07:57:00|1083|1082.4|1083.7|1082.2|1083.7|1082.4|1083|1082.2|1
1651046240000|2022-04-27 07:57:20|1083.3|1082.3|1082.8|1082.2|1083.3|1082.4|1082.8|1082.2|1
1651046280000|2022-04-27 07:58:00|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1651046290000|2022-04-27 07:58:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|2
1651046320000|2022-04-27 07:58:40|1082.4|1081.8|1081.3|1080.7|1082.4|1081.8|1081.3|1080.7|2
1651046350000|2022-04-27 07:59:10|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|6
1651046360000|2022-04-27 07:59:20|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|7
1651046370000|2022-04-27 07:59:30|1081.1|1080.3|1081.3|1080.3|1081.3|1080.4|1081|1080.1|0
1651046380000|2022-04-27 07:59:40|1081.4|1080.8|1081|1080.4|1081.6|1080.8|1080.9|1080.1|0
1651046390000|2022-04-27 07:59:50|1081.1|1080.1|1081.1|1080.1|1081.1|1080.4|1080.8|1080.1|0
1651046400000|2022-04-27 08:00:00|1080.7|1079.9|1080.6|1079.6|1080.7|1079.9|1080.3|1079.2|36
1651046410000|2022-04-27 08:00:10|1080.3|1079.7|1080|1079.4|1080.3|1079.7|1080|1079.4|4
1651046420000|2022-04-27 08:00:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1651046430000|2022-04-27 08:00:30|1080.8|1079.8|1080.3|1079.7|1080.8|1079.9|1080.3|1079.7|4
1651046440000|2022-04-27 08:00:40|1080.5|1079.9|1080.3|1079.7|1081.2|1080|1080.3|1079.7|1
1651046460000|2022-04-27 08:01:00|||||||||1
1651046470000|2022-04-27 08:01:10|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1651046480000|2022-04-27 08:01:20|1080.3|1079.7|1080.3|1079.3|1080.3|1079.7|1079.8|1079.1|3
1651046490000|2022-04-27 08:01:30|||||||||1
1651046500000|2022-04-27 08:01:40||1079.7||1079.7||1079.7||1079.7|0
1651046510000|2022-04-27 08:01:50|1080|1079.3|1080.2|1078.7|1080.2|1079.4|1079.8|1078.7|5
1651046520000|2022-04-27 08:02:00|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1651046530000|2022-04-27 08:02:10|1080.2|1078.7|1080.1|1079.1|1080.7|1079.3|1079.8|1078.7|2
1651046540000|2022-04-27 08:02:20|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|69
1651046550000|2022-04-27 08:02:30|1079.8|1078.8|1080.5|1079|1080.5|1079.1|1079.8|1078.7|0
1651046560000|2022-04-27 08:02:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1651046580000|2022-04-27 08:03:00|1080.1|1079.1|1079.8|1079.2|1080.1|1079.2|1079.8|1079.1|0
1651046590000|2022-04-27 08:03:10|1080.1|1079.1|1079.8|1079.2|1080.1|1079.2|1079.8|1079.1|0
1651046600000|2022-04-27 08:03:20|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1651046610000|2022-04-27 08:03:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1651046620000|2022-04-27 08:03:40|1080.1|1079.1|1079.5|1078.9|1080.1|1079.2|1079.5|1078.9|1
1651046640000|2022-04-27 08:04:00|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1
1651046650000|2022-04-27 08:04:10|1079.8|1078.8|1079.8|1078.8|1080.1|1079.1|1079.8|1078.8|1
1651046660000|2022-04-27 08:04:20|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1651046670000|2022-04-27 08:04:30|1079.9|1078.9|1079.8|1078.8|1080.2|1079.1|1079.8|1078.7|0
1651046680000|2022-04-27 08:04:40|1080|1079.2|1080.1|1079.1|1080.1|1079.2|1080|1079|0
1651046690000|2022-04-27 08:04:50|1079.9|1078.9|1080.1|1079.1|1080.1|1079.1|1079.8|1078.8|0
1651046700000|2022-04-27 08:05:00|||||||||1
1651046710000|2022-04-27 08:05:10|1079.6|1079|1080|1079.4|1080|1079.4|1079.6|1079|1
1651046740000|2022-04-27 08:05:40|||||||||4
1651046770000|2022-04-27 08:06:10|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1651046780000|2022-04-27 08:06:20|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|0
1651046790000|2022-04-27 08:06:30|1079.1|1078.5|1079.1|1078.1|1079.1|1078.5|1078.8|1078.1|2
1651046800000|2022-04-27 08:06:40|1079.6|1078.6|1079.7|1078.2|1079.7|1078.6|1079.6|1078.2|1
1651046810000|2022-04-27 08:06:50|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1651046820000|2022-04-27 08:07:00|1079.5|1078.7|1079.6|1078.6|1079.6|1078.7|1079.5|1078.5|0
1651046830000|2022-04-27 08:07:10|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|26
1651046850000|2022-04-27 08:07:30|1078.6|1078|1078.8|1078.2|1078.8|1078.2|1078.6|1078|2
1651046860000|2022-04-27 08:07:40|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|2
1651046870000|2022-04-27 08:07:50|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|0
1651046880000|2022-04-27 08:08:00|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1651046930000|2022-04-27 08:08:50|||||||||1
1651046940000|2022-04-27 08:09:00|1079.1|1078.1|1079.3|1078.7|1079.3|1078.7|1079.1|1078.1|0
1651046950000|2022-04-27 08:09:10|1079.5|1078.3|1079.5|1078|1079.5|1078.3|1079.5|1078|1
1651046960000|2022-04-27 08:09:20|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1651046970000|2022-04-27 08:09:30|1079.7|1078.2|1079.5|1078|1079.7|1078.2|1079.5|1078|1
1651046980000|2022-04-27 08:09:40|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1651047010000|2022-04-27 08:10:10|1079|1078.4|1079.3|1078.3|1079.3|1078.4|1079|1078.3|0
1651047020000|2022-04-27 08:10:20|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|2
1651047030000|2022-04-27 08:10:30||1079.2||1079.2||1079.2||1079.2|0
1651047070000|2022-04-27 08:11:10|1079.9|1079.3|1079.6|1078.6|1079.9|1079.3|1079.6|1078.6|1
1651047110000|2022-04-27 08:11:50|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1651047120000|2022-04-27 08:12:00|1079.6|1078.6|1080.2|1078.7|1080.2|1078.7|1079.6|1078.6|0
1651047130000|2022-04-27 08:12:10|1080|1079|1079.6|1078.6|1080|1079|1079.6|1078.6|3
1651047140000|2022-04-27 08:12:20|1079.7|1078.2|1079.3|1078.3|1079.7|1078.3|1079.3|1078.2|0
1651047160000|2022-04-27 08:12:40|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|2
1651047170000|2022-04-27 08:12:50|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|2
1651047200000|2022-04-27 08:13:20|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1651047220000|2022-04-27 08:13:40|1080.3|1079.7|1081|1079.5|1081|1079.7|1080.3|1079.5|1
1651047230000|2022-04-27 08:13:50|1080.6|1079.6|1080.3|1079.3|1080.7|1079.6|1080.3|1079.2|0
1651047250000|2022-04-27 08:14:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|4
1651047280000|2022-04-27 08:14:40|1080.8|1079.8|1081|1080.4|1081|1080.4|1080.8|1079.8|0
1651047310000|2022-04-27 08:15:10|1081.1|1080.1|1080.5|1079.9|1081.1|1080.1|1080.5|1079.9|2
1651047340000|2022-04-27 08:15:40|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1651047380000|2022-04-27 08:16:20|1081|1079.5|1080.6|1079.6|1081|1079.6|1080.6|1079.5|0
1651047400000|2022-04-27 08:16:40|1080.3|1079.7|1080.7|1079.2|1081|1079.7|1080.3|1079.2|4
1651047410000|2022-04-27 08:16:50|1080.3|1079.3|1079.8|1079.2|1080.5|1079.4|1079.8|1079|0
1651047420000|2022-04-27 08:17:00||1078.8||1078.8||1078.8||1078.8|2
1651047430000|2022-04-27 08:17:10|1080.1|1079.2|1080.5|1079|1080.5|1079.2|1080.1|1079|0
1651047440000|2022-04-27 08:17:20|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1651047470000|2022-04-27 08:17:50|1080.5|1079|1080.6|1079.1|1080.6|1079.1|1080.5|1079|0
1651047500000|2022-04-27 08:18:20||1079.6||1079.6||1079.6||1079.6|0
1651047510000|2022-04-27 08:18:30|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1651047520000|2022-04-27 08:18:40|1080.8|1079.8|1080.8|1079.8|1081.2|1080.1|1080.8|1079.7|1
1651047530000|2022-04-27 08:18:50|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1651047560000|2022-04-27 08:19:20|1080.6|1079.6|1080.7|1079.2|1080.7|1079.6|1080.6|1079.2|0
1651047640000|2022-04-27 08:20:40|1080.6|1079.6|1081.1|1080.1|1081.1|1080.1|1080.5|1079.6|1
1651047660000|2022-04-27 08:21:00|1081.2|1079.7|1080.8|1079.8|1081.2|1080|1080.8|1079.7|0
1651047700000|2022-04-27 08:21:40|1081.1|1080.2|1081.1|1080.1|1081.1|1080.2|1081.1|1080.1|0
1651047710000|2022-04-27 08:21:50|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1651047730000|2022-04-27 08:22:10|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|0
1651047740000|2022-04-27 08:22:20|1081.6|1080.6|1081.5|1080.9|1082.1|1081.1|1081.5|1080.5|5
1651047770000|2022-04-27 08:22:50|1081.8|1080.8|1082.1|1081.1|1082.1|1081.1|1081.8|1080.8|0
1651047780000|2022-04-27 08:23:00|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1
1651047790000|2022-04-27 08:23:10|1082.1|1081.1|1082.3|1081.3|1082.3|1081.3|1082.1|1081.1|3
1651047810000|2022-04-27 08:23:30|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1651047840000|2022-04-27 08:24:00|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|2
1651047850000|2022-04-27 08:24:10|1081.9|1081.2|1083.1|1082.5|1083.1|1082.5|1081.9|1081.2|20
1651047860000|2022-04-27 08:24:20|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|2
1651047870000|2022-04-27 08:24:30|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|3
1651047880000|2022-04-27 08:24:40|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1
1651047890000|2022-04-27 08:24:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1
1651047900000|2022-04-27 08:25:00||1080.8||1080.8||1080.8||1080.8|0
1651047910000|2022-04-27 08:25:10|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1651047930000|2022-04-27 08:25:30|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1651047950000|2022-04-27 08:25:50||1081.7||1081.7||1081.7||1081.7|0
1651047990000|2022-04-27 08:26:30|1082.1|1081.5|1082.3|1081.7|1082.3|1081.7|1082.1|1081.5|2
1651048020000|2022-04-27 08:27:00||1081.3||1081.3||1081.3||1081.3|4
1651048030000|2022-04-27 08:27:10|1082.4|1081.8|1083|1082.4|1083|1082.4|1082.4|1081.8|8
1651048050000|2022-04-27 08:27:30|1083.6|1082.6|1083.7|1082.2|1083.7|1082.6|1083.6|1082.2|0
1651048060000|2022-04-27 08:27:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1651048080000|2022-04-27 08:28:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651048090000|2022-04-27 08:28:10|1083.8|1082.8|1084.6|1083.6|1084.6|1083.6|1083.8|1082.8|5
1651048100000|2022-04-27 08:28:20|1084.8|1084.2|1084.8|1083.8|1085.1|1084.2|1084.8|1083.8|1
1651048110000|2022-04-27 08:28:30|1084.9|1084.3|1084.8|1083.8|1084.9|1084.3|1084.6|1083.6|2
1651048120000|2022-04-27 08:28:40||1084.2||1083.8||1084.2||1083.8|0
1651048130000|2022-04-27 08:28:50|1085.1|1084.2|1085.1|1084.1|1085.1|1084.4|1085|1084.1|0
1651048140000|2022-04-27 08:29:00|1085|1084.4|1084.6|1083.6|1085.1|1084.5|1084.6|1083.6|3
1651048150000|2022-04-27 08:29:10|1084.1|1083.5|1084.3|1083.7|1084.3|1083.7|1084.1|1083.5|1
1651048160000|2022-04-27 08:29:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651048170000|2022-04-27 08:29:30|1084.1|1083.1|1084.1|1083.1|1084.4|1083.8|1084.1|1083.1|4
1651048180000|2022-04-27 08:29:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651048190000|2022-04-27 08:29:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1651048200000|2022-04-27 08:30:00|1083.7|1082.2|1083.8|1082.8|1083.8|1082.9|1083.5|1082.2|2
1651048230000|2022-04-27 08:30:30|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1
1651048260000|2022-04-27 08:31:00|1083.7|1082.2|1083.3|1082.3|1083.7|1082.6|1083.3|1082.2|0
1651048320000|2022-04-27 08:32:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1
1651048330000|2022-04-27 08:32:10||1083.2||1083.2||1083.2||1083.2|0
1651048340000|2022-04-27 08:32:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1651048370000|2022-04-27 08:32:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1
1651048380000|2022-04-27 08:33:00|1083.6|1082.6|1083.3|1082.7|1083.6|1082.7|1083.3|1082.6|0
1651048400000|2022-04-27 08:33:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1651048420000|2022-04-27 08:33:40|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.5|1082.8|0
1651048440000|2022-04-27 08:34:00|1084.2|1082.7|1084.1|1083.1|1084.2|1083.1|1084.1|1082.7|0
1651048450000|2022-04-27 08:34:10|1084|1083.4|1084.6|1083.6|1084.7|1083.6|1084|1083.2|0
1651048460000|2022-04-27 08:34:20|1084.7|1083.2|1084.2|1082.7|1084.7|1083.2|1084.2|1082.7|1
1651048480000|2022-04-27 08:34:40|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1651048500000|2022-04-27 08:35:00|1083.5|1082|1083.3|1082.3|1083.5|1082.3|1083.3|1082|3
1651048520000|2022-04-27 08:35:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|5
1651048540000|2022-04-27 08:35:40|1083.1|1082.5|1083.6|1082.6|1083.6|1082.6|1083.1|1082.5|1
1651048580000|2022-04-27 08:36:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|10
1651048630000|2022-04-27 08:37:10|1083.3|1082.7|1083.6|1082.6|1083.6|1082.9|1083.3|1082.6|3
1651048690000|2022-04-27 08:38:10|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|0
1651048700000|2022-04-27 08:38:20|1083.5|1082.9|1083.5|1082.9|1083.6|1082.9|1083.5|1082.6|0
1651048720000|2022-04-27 08:38:40|1084.1|1083.1|1084.3|1083.7|1084.3|1083.7|1084.1|1083.1|1
1651048760000|2022-04-27 08:39:20|1084.4|1083.8|1084.8|1083.8|1084.8|1083.8|1084.4|1083.8|1
1651048770000|2022-04-27 08:39:30|1084.9|1084.3|1084.8|1083.8|1084.9|1084.3|1084.8|1083.8|2
1651048780000|2022-04-27 08:39:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|9
1651048850000|2022-04-27 08:40:50|1084.8|1083.8|1084.1|1083.1|1084.8|1084|1084.1|1083.1|3
1651048880000|2022-04-27 08:41:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651048920000|2022-04-27 08:42:00|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651048930000|2022-04-27 08:42:10|1083.8|1083.2|1084.7|1083.2|1084.7|1083.3|1083.8|1083|6
1651048960000|2022-04-27 08:42:40|1084.6|1083.6|1084.7|1083.2|1084.8|1083.6|1084.6|1083.2|1
1651048980000|2022-04-27 08:43:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651048990000|2022-04-27 08:43:10|||||||||1
1651049040000|2022-04-27 08:44:00|1084.1|1083.1|1084|1082.5|1084.1|1083.1|1083.8|1082.5|1
1651049090000|2022-04-27 08:44:50|1083.3|1082.3|1083.5|1082|1083.5|1082.3|1083.3|1082|1
1651049100000|2022-04-27 08:45:00|1083.3|1082.3|1083.7|1082.2|1083.7|1083|1083.3|1082.2|1
1651049110000|2022-04-27 08:45:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651049120000|2022-04-27 08:45:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651049130000|2022-04-27 08:45:30|1084.1|1083.1|1083.3|1082.3|1084.1|1083.1|1083.3|1082.3|1
1651049140000|2022-04-27 08:45:40|1083|1082.4|1082.5|1081.9|1083|1082.4|1082.4|1081.8|1
1651049150000|2022-04-27 08:45:50|1082.8|1081.8|1082.6|1082|1082.8|1082|1082.6|1081.8|0
1651049160000|2022-04-27 08:46:00|1082.8|1082.2|1082.8|1081.8|1083.5|1082.2|1082.8|1081.8|1
1651049170000|2022-04-27 08:46:10|1082.5|1081.9|1083.3|1082.3|1083.3|1082.3|1082.5|1081.8|0
1651049180000|2022-04-27 08:46:20|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1651049200000|2022-04-27 08:46:40|1083.3|1082.3|1082.8|1081.8|1083.6|1082.6|1082.8|1081.8|4
1651049210000|2022-04-27 08:46:50|1083.2|1081.7|1082.8|1081.8|1083.2|1081.8|1082.8|1081.7|0
1651049230000|2022-04-27 08:47:10|1083|1082.4|1082.5|1081.9|1083|1082.4|1082.5|1081.9|2
1651049240000|2022-04-27 08:47:20|1083.8|1083.2|1084.3|1083.3|1084.5|1083.3|1083.8|1083|21
1651049250000|2022-04-27 08:47:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|2
1651049260000|2022-04-27 08:47:40|1085|1083.5|1083.8|1083.2|1085|1083.7|1083.8|1083.2|3
1651049280000|2022-04-27 08:48:00|1084.3|1083.3|1084|1083.4|1084.3|1083.4|1084|1083.3|0
1651049290000|2022-04-27 08:48:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651049300000|2022-04-27 08:48:20|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1651049310000|2022-04-27 08:48:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|2
1651049320000|2022-04-27 08:48:40|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651049330000|2022-04-27 08:48:50|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1651049340000|2022-04-27 08:49:00|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|10
1651049350000|2022-04-27 08:49:10|1085|1084.4|1084.9|1084.3|1085|1084.4|1084.9|1084.3|2
1651049370000|2022-04-27 08:49:30|1085|1084.4|1084.9|1084.3|1085|1084.4|1084.9|1084.3|1
1651049380000|2022-04-27 08:49:40|1085|1084.4|1086.7|1085.2|1086.7|1085.2|1085|1084.4|4
1651049390000|2022-04-27 08:49:50|1086.6|1085.6|1085.8|1085.2|1086.6|1085.7|1085.8|1085.2|1
1651049400000|2022-04-27 08:50:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|17
1651049410000|2022-04-27 08:50:10|1085.3|1084.3|1085.6|1084.6|1085.8|1085.2|1085.3|1084.3|17
1651049420000|2022-04-27 08:50:20|1086|1084.5|1086.8|1085.8|1086.8|1085.8|1085.8|1084.5|1
1651049430000|2022-04-27 08:50:30|1087|1085.5|1086.6|1085.6|1087|1085.6|1086.6|1085.5|0
1651049440000|2022-04-27 08:50:40|1086.3|1085.7|1086.6|1085.6|1086.6|1085.7|1086.3|1085.6|0
1651049450000|2022-04-27 08:50:50|1086.3|1085.7|1086.8|1085.8|1087.2|1085.8|1086.3|1085.5|0
1651049460000|2022-04-27 08:51:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1651049470000|2022-04-27 08:51:10|1086|1085.4|1086.3|1085.3|1086.3|1085.4|1086|1085.3|0
1651049480000|2022-04-27 08:51:20|1086.4|1085.8|1086.3|1085.3|1086.4|1085.8|1085.8|1084.7|1
1651049490000|2022-04-27 08:51:30|1086.5|1085|1086.1|1085.1|1086.5|1085.1|1086.1|1085|0
1651049500000|2022-04-27 08:51:40|1086.2|1084.7|1086.5|1085|1086.5|1085|1086.2|1084.7|0
1651049510000|2022-04-27 08:51:50|1086.1|1085.1|1085.5|1084.9|1086.1|1085.2|1085.5|1084.9|0
1651049520000|2022-04-27 08:52:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1651049530000|2022-04-27 08:52:10|1085.5|1084.9|1085.6|1084.6|1085.6|1084.9|1085.1|1084.1|5
1651049540000|2022-04-27 08:52:20|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1651049550000|2022-04-27 08:52:30|1085.6|1084.6|1085.5|1084.9|1085.8|1084.9|1085.5|1084.6|3
1651049560000|2022-04-27 08:52:40|1085.6|1084.6|1085.3|1084.3|1085.6|1084.6|1085.3|1084.3|0
1651049570000|2022-04-27 08:52:50|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651049580000|2022-04-27 08:53:00|1084.8|1084.2|1085.1|1084.1|1085.3|1084.2|1084.8|1083.7|3
1651049600000|2022-04-27 08:53:20|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|0
1651049630000|2022-04-27 08:53:50|1084.8|1084.2|1084.5|1083.9|1084.8|1084.2|1084.5|1083.9|1
1651049640000|2022-04-27 08:54:00|1085.5|1084|1085.1|1084.1|1085.5|1084.1|1085.1|1084|3
1651049650000|2022-04-27 08:54:10|1085.5|1084|1085.1|1084.1|1085.5|1084.1|1085.1|1084|0
1651049690000|2022-04-27 08:54:50||1084.5||1084.1||1084.5||1084.1|0
1651049700000|2022-04-27 08:55:00|1084.8|1083.8|1084.6|1084|1084.8|1084|1084.5|1083.8|0
1651049710000|2022-04-27 08:55:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|2
1651049720000|2022-04-27 08:55:20|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|1
1651049730000|2022-04-27 08:55:30|1085.5|1084.8|1085.1|1084.1|1085.6|1084.8|1085.1|1084.1|3
1651049740000|2022-04-27 08:55:40|1085.5|1084|1085.3|1084.3|1085.5|1084.3|1085.3|1084|0
1651049750000|2022-04-27 08:55:50|1085|1084.4|1085.3|1084.3|1085.3|1084.4|1085|1084.3|0
1651049760000|2022-04-27 08:56:00|1085|1084.4|1085.5|1084|1085.5|1084.4|1085|1083.7|1
1651049770000|2022-04-27 08:56:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651049780000|2022-04-27 08:56:20|1085.5|1084|1084.8|1083.8|1085.5|1084.1|1084.5|1083.8|0
1651049790000|2022-04-27 08:56:30|1085.5|1084.2|1085.1|1084.1|1085.5|1084.2|1085.1|1084|0
1651049800000|2022-04-27 08:56:40|1085.3|1084.5|1085.5|1084|1085.5|1084.7|1085.3|1084|1
1651049810000|2022-04-27 08:56:50|1085.2|1083.7|1085.1|1084.1|1085.2|1084.1|1085.1|1083.7|0
1651049890000|2022-04-27 08:58:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651049940000|2022-04-27 08:59:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1651049950000|2022-04-27 08:59:10|||||||||5
1651049970000|2022-04-27 08:59:30|1086|1084.6|1085.6|1084.6|1086|1084.6|1085.6|1084.6|3
1651049980000|2022-04-27 08:59:40|||||||||1
1651050000000|2022-04-27 09:00:00|1085.8|1084.8|1085.8|1085.2|1085.8|1085.2|1085.6|1084.8|2
1651050010000|2022-04-27 09:00:10|1085.5|1084.9|1085.8|1084.8|1085.8|1084.9|1085.5|1084.8|0
1651050020000|2022-04-27 09:00:20||1085.2||1085.2||1085.2||1085.2|0
1651050030000|2022-04-27 09:00:30||1084.8||1084.8||1084.8||1084.8|0
1651050050000|2022-04-27 09:00:50|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1651050060000|2022-04-27 09:01:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1651050090000|2022-04-27 09:01:30|1086|1084.5|1085.8|1085.2|1086|1085.2|1085.8|1084.5|2
1651050140000|2022-04-27 09:02:20|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651050180000|2022-04-27 09:03:00|1087.2|1085.7|1086.8|1085.8|1087.2|1086.5|1086.8|1085.7|5
1651050190000|2022-04-27 09:03:10|1087.1|1086.1|1087.6|1086.6|1087.6|1086.6|1087.1|1086.1|2
1651050200000|2022-04-27 09:03:20|1087.5|1086.9|1088.3|1087.3|1088.7|1087.7|1087.5|1086.6|1
1651050210000|2022-04-27 09:03:30|1088.1|1087.1|1088.3|1087.3|1088.7|1087.4|1088|1087.1|0
1651050220000|2022-04-27 09:03:40|1088.7|1087.2|1088.3|1087.3|1088.7|1087.8|1088.3|1087.2|1
1651050240000|2022-04-27 09:04:00|1088.2|1086.7|1088.1|1087.1|1088.2|1087.5|1088.1|1086.7|2
1651050260000|2022-04-27 09:04:20|1087.6|1087|1088.1|1087.1|1088.1|1087.1|1087.6|1087|1
1651050270000|2022-04-27 09:04:30|1087.8|1087.2|1088|1087.4|1088.1|1087.5|1087.8|1087.1|3
1651050280000|2022-04-27 09:04:40|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1
1651050290000|2022-04-27 09:04:50|1088.5|1087.9|1089.1|1088.1|1089.2|1088.1|1088.5|1087.7|0
1651050300000|2022-04-27 09:05:00|1089.3|1088.3|1089.7|1088.2|1089.7|1088.8|1089|1088.1|1
1651050310000|2022-04-27 09:05:10|1089.6|1088.6|1089|1088.4|1090|1089.2|1089|1088.4|2
1651050330000|2022-04-27 09:05:30|1089.1|1088.5|1089.5|1088.9|1089.5|1088.9|1089.1|1088.5|3
1651050340000|2022-04-27 09:05:40|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.3|1088.6|1
1651050360000|2022-04-27 09:06:00|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|2
1651050370000|2022-04-27 09:06:10|1090.1|1089.5|1091|1089.5|1091|1089.6|1090.1|1089.5|5
1651050380000|2022-04-27 09:06:20|1090.9|1090.3|1090.3|1089.3|1090.9|1090.3|1090|1089.3|1
1651050400000|2022-04-27 09:06:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651050410000|2022-04-27 09:06:50|1089.8|1089.2|1089.6|1088.6|1089.8|1089.2|1089.3|1088.3|3
1651050420000|2022-04-27 09:07:00|1089.3|1088.7|1089.3|1088.3|1089.6|1088.9|1089.3|1088.3|3
1651050430000|2022-04-27 09:07:10|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651050440000|2022-04-27 09:07:20|1089.6|1089|1089.6|1088.6|1089.6|1089|1089.6|1088.6|1
1651050490000|2022-04-27 09:08:10|1089.8|1088.8|1089.7|1088.2|1089.8|1089.2|1089.7|1088.2|3
1651050500000|2022-04-27 09:08:20|1089.6|1089|1090|1088.5|1090|1089|1089.6|1088.2|1
1651050510000|2022-04-27 09:08:30|1089.6|1088.6|1089.8|1088.8|1089.8|1088.9|1089.5|1088.6|0
1651050520000|2022-04-27 09:08:40|1090.3|1089.2|1090.3|1089.7|1090.3|1089.7|1090.3|1089.2|0
1651050530000|2022-04-27 09:08:50|1090.4|1089.8|1091|1089.5|1091|1090|1090.4|1089.5|2
1651050540000|2022-04-27 09:09:00|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651050550000|2022-04-27 09:09:10|1090.4|1089.6|1090.8|1089.8|1090.8|1089.8|1090.4|1089.6|1
1651050560000|2022-04-27 09:09:20|1090.9|1090.3|1090.5|1089.9|1090.9|1090.3|1090.5|1089.8|1
1651050580000|2022-04-27 09:09:40|1091.8|1090.8|1092|1090.5|1092|1091.2|1091.8|1090.5|5
1651050590000|2022-04-27 09:09:50|||||||||1
1651050600000|2022-04-27 09:10:00|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1
1651050610000|2022-04-27 09:10:10|1092.1|1091.1|1091.1|1090.1|1092.1|1091.1|1091|1090.1|5
1651050620000|2022-04-27 09:10:20|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1651050630000|2022-04-27 09:10:30|1091.7|1090.2|1091.3|1090.3|1091.7|1090.3|1091.3|1090.2|1
1651050640000|2022-04-27 09:10:40|1091.5|1090.7|1091.5|1090|1091.5|1090.7|1091.5|1090|1
1651050650000|2022-04-27 09:10:50|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1651050660000|2022-04-27 09:11:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651050670000|2022-04-27 09:11:10|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651050680000|2022-04-27 09:11:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1651050690000|2022-04-27 09:11:30|1091.8|1091.3|1091.8|1090.8|1092.1|1091.3|1091.8|1090.8|2
1651050710000|2022-04-27 09:11:50|1091.9|1091.3|1092.5|1091|1092.5|1091.7|1091.9|1091|3
1651050740000|2022-04-27 09:12:20|1092.4|1091.8|1091.8|1091.2|1092.4|1091.8|1091.8|1091.2|1
1651050750000|2022-04-27 09:12:30|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|4
1651050770000|2022-04-27 09:12:50|1091|1090.4|1091.6|1090.6|1092.1|1090.7|1091|1090.3|2
1651050780000|2022-04-27 09:13:00|1091.5|1090.9|1091.8|1090.8|1091.8|1090.9|1091.5|1090.8|0
1651050790000|2022-04-27 09:13:10||1091.2||1091.2||1091.2||1091.2|0
1651050800000|2022-04-27 09:13:20|1091.9|1091.3|1092|1091.4|1092.1|1091.4|1091.8|1091.1|1
1651050820000|2022-04-27 09:13:40|1092.1|1091.5|1092.3|1091.3|1092.3|1091.5|1092.1|1091.1|1
1651050830000|2022-04-27 09:13:50|1092.4|1091.8|1092.6|1091.6|1092.8|1092|1092.4|1091.6|11
1651050850000|2022-04-27 09:14:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|5
1651050860000|2022-04-27 09:14:20|1092.4|1091.8|1092.9|1092.3|1092.9|1092.3|1092.4|1091.8|2
1651050870000|2022-04-27 09:14:30|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|2
1651050890000|2022-04-27 09:14:50|1092.9|1092.3|1092.6|1091.6|1092.9|1092.3|1092.6|1091.6|2
1651050920000|2022-04-27 09:15:20||1092||1091.6||1092||1091.6|1
1651050940000|2022-04-27 09:15:40|1092.3|1091.7|1092.1|1091.1|1092.3|1091.7|1092.1|1091.1|0
1651050960000|2022-04-27 09:16:00|1092.5|1091|1092.3|1091.3|1092.5|1091.4|1092|1091|0
1651050970000|2022-04-27 09:16:10|1092.4|1091.4|1093.3|1092.3|1093.3|1092.3|1092.4|1091.4|9
1651050980000|2022-04-27 09:16:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1
1651050990000|2022-04-27 09:16:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1651051000000|2022-04-27 09:16:40|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|6
1651051020000|2022-04-27 09:17:00|||||||||10
1651051040000|2022-04-27 09:17:20|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|5
1651051060000|2022-04-27 09:17:40|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1094|1093.1|1
1651051070000|2022-04-27 09:17:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651051090000|2022-04-27 09:18:10|||||||||1
1651051100000|2022-04-27 09:18:20|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1094|1093.1|0
1651051110000|2022-04-27 09:18:30|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|2
1651051130000|2022-04-27 09:18:50|1093.6|1092.6|1093.7|1092.2|1093.7|1092.6|1093.3|1092.2|6
1651051170000|2022-04-27 09:19:30|1093.6|1092.1|1093.1|1092.1|1093.6|1092.1|1092.6|1091.6|13
1651051200000|2022-04-27 09:20:00|||||||||1
1651051260000|2022-04-27 09:21:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1651051280000|2022-04-27 09:21:20|1093.3|1092.3|1093.3|1092.3|1093.7|1092.3|1093.3|1092.2|0
1651051290000|2022-04-27 09:21:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1651051300000|2022-04-27 09:21:40|1093.1|1092.1|1093.8|1092.8|1093.8|1092.8|1093.1|1092|9
1651051310000|2022-04-27 09:21:50|1093.3|1092.3|1093.7|1092.2|1093.7|1092.3|1093.3|1092.2|1
1651051350000|2022-04-27 09:22:30|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1651051410000|2022-04-27 09:23:30||1092.8||1092.8||1092.8||1092.8|0
1651051440000|2022-04-27 09:24:00|1094|1093.2|1094.1|1093.1|1094.1|1093.2|1094|1093|0
1651051470000|2022-04-27 09:24:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651051480000|2022-04-27 09:24:40|1093.9|1093.3|1093.6|1092.6|1093.9|1093.3|1093.6|1092.6|1
1651051490000|2022-04-27 09:24:50|1094|1092.5|1093.8|1092.8|1094|1092.8|1093.8|1092.5|0
1651051510000|2022-04-27 09:25:10|1094.6|1093.6|1094.7|1093.2|1094.7|1093.6|1094.6|1093.2|1
1651051520000|2022-04-27 09:25:20|||||||||1
1651051530000|2022-04-27 09:25:30|1094.3|1093.3|1094.5|1093|1094.5|1093.3|1094.3|1093|0
1651051540000|2022-04-27 09:25:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651051550000|2022-04-27 09:25:50|1094.3|1093.7|1093.7|1092.2|1094.3|1093.7|1093.3|1092.2|3
1651051560000|2022-04-27 09:26:00|1094|1092.5|1093.8|1092.8|1094|1092.8|1093.8|1092.5|1
1651051590000|2022-04-27 09:26:30|1094|1093.2|1094.2|1092.7|1094.2|1093.4|1094|1092.7|3
1651051600000|2022-04-27 09:26:40|1093.8|1092.8|1094|1092.5|1094|1092.8|1093.8|1092.5|0
1651051610000|2022-04-27 09:26:50|1093.6|1092.6|1093.7|1092.2|1094|1093.2|1093.6|1092.2|0
1651051620000|2022-04-27 09:27:00|1093.6|1092.6|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|0
1651051650000|2022-04-27 09:27:30|1093.6|1092.6|1093.3|1092.7|1093.6|1092.7|1093.3|1092.6|0
1651051710000|2022-04-27 09:28:30|1093.5|1092.9|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|1
1651051720000|2022-04-27 09:28:40|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|0
1651051730000|2022-04-27 09:28:50|1093.5|1092.9|1094.5|1093.9|1094.6|1093.9|1093.5|1092.9|7
1651051740000|2022-04-27 09:29:00|1094.8|1094.2|1095|1093.5|1095|1094.2|1094.6|1093.5|2
1651051760000|2022-04-27 09:29:20|1094.8|1093.8|1095|1094.4|1095.6|1094.7|1094.8|1093.8|10
1651051770000|2022-04-27 09:29:30|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|0
1651051780000|2022-04-27 09:29:40|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1651051790000|2022-04-27 09:29:50|1095|1094.4|1095.7|1094.2|1095.7|1094.4|1095|1094.2|0
1651051800000|2022-04-27 09:30:00|1095.3|1094.3|1095|1094.4|1095.3|1094.4|1095|1094.3|0
1651051820000|2022-04-27 09:30:20|1094.8|1093.5|1094.8|1093.8|1094.8|1093.8|1094.8|1093.5|4
1651051860000|2022-04-27 09:31:00|1094.5|1093.9|1095.3|1094.3|1095.3|1094.3|1094.5|1093.9|4
1651051870000|2022-04-27 09:31:10|1095.7|1094.2|1095.8|1094.8|1095.8|1094.8|1095.7|1094.2|0
1651051880000|2022-04-27 09:31:20|1095.6|1094.6|1095.8|1094.8|1095.8|1094.8|1095.3|1094.6|3
1651051900000|2022-04-27 09:31:40|1096|1095.2|1096.7|1095.2|1096.7|1095.4|1096|1095.2|6
1651051910000|2022-04-27 09:31:50|1097.1|1096.1|1097.1|1096.1|1097.2|1096.1|1097.1|1095.7|4
1651051920000|2022-04-27 09:32:00|1097|1096.4|1096.5|1095.9|1097|1096.4|1096.5|1095.9|4
1651051930000|2022-04-27 09:32:10|1096.3|1095.7|1095.5|1094.9|1097|1095.7|1095.5|1094.6|9
1651051940000|2022-04-27 09:32:20|1095.9|1095.3|1096.6|1095.6|1096.7|1095.8|1095.8|1095.1|6
1651051950000|2022-04-27 09:32:30|1096.3|1095.7|1097.2|1095.7|1097.2|1095.7|1096|1095.1|2
1651051980000|2022-04-27 09:33:00|1096.5|1095.9|1096.1|1095.1|1096.6|1095.9|1096.1|1095.1|2
1651051990000|2022-04-27 09:33:10|1096.7|1095.2|1096.3|1095.3|1096.7|1095.3|1096.3|1095.2|1
1651052000000|2022-04-27 09:33:20|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096|1095.2|4
1651052010000|2022-04-27 09:33:30|1096.1|1095.5|1096.2|1094.7|1096.3|1095.5|1096.1|1094.7|2
1651052030000|2022-04-27 09:33:50|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651052040000|2022-04-27 09:34:00|1096.2|1094.7|1095.5|1094.9|1096.2|1094.9|1095.5|1094.7|0
1651052050000|2022-04-27 09:34:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1651052060000|2022-04-27 09:34:20|1095.2||1095.6||1095.6||1095.2||1
1651052100000|2022-04-27 09:35:00|1096.7|1095.2|1096.7|1095.2|1096.7|1095.6|1096.6|1095.2|4
1651052110000|2022-04-27 09:35:10|1096.3|1095.3|1096|1095.4|1096.3|1095.4|1096|1095.3|0
1651052120000|2022-04-27 09:35:20|1096.3|1095.3|1096.3|1095.3|1096.7|1095.3|1096.3|1095.2|0
1651052130000|2022-04-27 09:35:30|1096.7|1095.2|1096.3|1095.3|1096.7|1095.3|1096.3|1095.2|0
1651052140000|2022-04-27 09:35:40|1096.7|1095.2|1096.6|1095.6|1097|1095.6|1096.6|1095.2|0
1651052150000|2022-04-27 09:35:50|1096.8|1095.8|1096.8|1095.8|1096.8|1095.9|1096.5|1095.8|0
1651052160000|2022-04-27 09:36:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1651052180000|2022-04-27 09:36:20|||||||||2
1651052190000|2022-04-27 09:36:30|1097|1096.4|1097.2|1095.7|1097.2|1096.4|1096.8|1095.7|2
1651052210000|2022-04-27 09:36:50|1097.1|1096.1|1097|1096.4|1097.3|1096.7|1097|1096.1|8
1651052220000|2022-04-27 09:37:00|1097.1|1096.1|1097|1096.4|1097.1|1096.4|1097|1096.1|1
1651052240000|2022-04-27 09:37:20|1097.1|1096.1|1096.5|1095.9|1097.1|1096.4|1096.5|1095.9|4
1651052250000|2022-04-27 09:37:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1651052280000|2022-04-27 09:38:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651052290000|2022-04-27 09:38:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651052310000|2022-04-27 09:38:30|1096.3|1095.3|1096|1095.4|1096.6|1095.7|1096|1095.3|0
1651052330000|2022-04-27 09:38:50|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|6
1651052360000|2022-04-27 09:39:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|2
1651052380000|2022-04-27 09:39:40|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651052410000|2022-04-27 09:40:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|5
1651052430000|2022-04-27 09:40:30||1095.8||1096.2||1096.2||1095.8|0
1651052470000|2022-04-27 09:41:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1651052480000|2022-04-27 09:41:20|1096.9|1096.3|1097.3|1096.3|1097.3|1096.7|1096.9|1096.3|3
1651052490000|2022-04-27 09:41:30|1097.6|1096.7|1097.6|1096.6|1097.6|1096.7|1097.6|1096.6|0
1651052510000|2022-04-27 09:41:50|1097.3|1096.7|1096.8|1096.2|1097.3|1096.7|1096.8|1096.2|2
1651052520000|2022-04-27 09:42:00||1095.8||1096.2||1096.2||1095.8|0
1651052560000|2022-04-27 09:42:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1651052590000|2022-04-27 09:43:10|1097.2|1095.7|1097.1|1096.1|1097.2|1096.2|1096.8|1095.7|3
1651052620000|2022-04-27 09:43:40|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1651052630000|2022-04-27 09:43:50|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|0
1651052640000|2022-04-27 09:44:00|1096|1095.4|1095.8|1095.2|1096.5|1095.4|1095.8|1095|1
1651052660000|2022-04-27 09:44:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651052670000|2022-04-27 09:44:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1651052680000|2022-04-27 09:44:40|1095.6|1094.6|1095|1094.4|1095.6|1094.6|1095|1094.4|1
1651052700000|2022-04-27 09:45:00|1094.8|1094.2|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|2
1651052710000|2022-04-27 09:45:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|2
1651052730000|2022-04-27 09:45:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1651052760000|2022-04-27 09:46:00|1094.3|1093.8|1094.6|1093.6|1094.6|1093.9|1094.3|1093.6|0
1651052790000|2022-04-27 09:46:30|1094.5|1093.9|1094.8|1094.2|1094.8|1094.2|1094.5|1093.8|0
1651052800000|2022-04-27 09:46:40|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|1
1651052810000|2022-04-27 09:46:50|1094.9|1094.3|1094.1|1093.1|1094.9|1094.3|1094.1|1093.1|7
1651052820000|2022-04-27 09:47:00|1094|1093.4|1094.8|1093.8|1094.8|1093.9|1094|1093.2|0
1651052850000|2022-04-27 09:47:30|1094.9|1094.3|1095.6|1094.6|1095.6|1094.9|1094.9|1094.3|13
1651052860000|2022-04-27 09:47:40|1095.5|1094.9|1095.8|1094.8|1095.8|1094.9|1095.5|1094|1
1651052870000|2022-04-27 09:47:50|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651052880000|2022-04-27 09:48:00|1096|1095.4|1095.8|1094.8|1096.6|1095.7|1095.8|1094.8|1
1651052930000|2022-04-27 09:48:50|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.3|0
1651052940000|2022-04-27 09:49:00|1096|1095.4|1095.8|1094.8|1096.1|1095.4|1095.8|1094.8|3
1651052990000|2022-04-27 09:49:50|||||||||1
1651053000000|2022-04-27 09:50:00|1096|1095.2|1095.8|1095.2|1096.1|1095.2|1095.8|1095|1
1651053010000|2022-04-27 09:50:10|1096.1|1095.1|1095.8|1095.2|1096.1|1095.3|1095.8|1095.1|0
1651053020000|2022-04-27 09:50:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651053030000|2022-04-27 09:50:30|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|0
1651053050000|2022-04-27 09:50:50|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651053060000|2022-04-27 09:51:00|1096.1|1095.5|1096.1|1095.1|1096.1|1095.5|1096.1|1095.1|2
1651053070000|2022-04-27 09:51:10|1095.4|1094.8|1095.1|1094.1|1095.6|1094.8|1094.8|1094.1|12
1651053110000|2022-04-27 09:51:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1651053140000|2022-04-27 09:52:20|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.7|0
1651053150000|2022-04-27 09:52:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1651053160000|2022-04-27 09:52:40|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651053170000|2022-04-27 09:52:50|1094.9|1094.3|1094.8|1093.8|1095.1|1094.3|1094.8|1093.8|1
1651053180000|2022-04-27 09:53:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651053200000|2022-04-27 09:53:20|1094.8|1093.8|1094.5|1093.9|1094.8|1093.9|1094.5|1093.8|1
1651053230000|2022-04-27 09:53:50|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1651053270000|2022-04-27 09:54:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651053290000|2022-04-27 09:54:50|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1651053310000|2022-04-27 09:55:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|7
1651053320000|2022-04-27 09:55:20|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1651053330000|2022-04-27 09:55:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651053370000|2022-04-27 09:56:10||1094.2||1093.8||1094.2||1093.8|1
1651053390000|2022-04-27 09:56:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1
1651053400000|2022-04-27 09:56:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|7
1651053420000|2022-04-27 09:57:00|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|3
1651053440000|2022-04-27 09:57:20|1094.8|1094.2|1094.6|1093.6|1094.8|1094.2|1094.6|1093.6|6
1651053460000|2022-04-27 09:57:40|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651053480000|2022-04-27 09:58:00|1095|1093.5|1094.6|1093.6|1095|1093.9|1094.5|1093.5|0
1651053490000|2022-04-27 09:58:10|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651053510000|2022-04-27 09:58:30|1095|1093.5|1094.8|1093.8|1095|1093.8|1094.8|1093.5|0
1651053520000|2022-04-27 09:58:40|1094.9|1094.2|1094.9|1094.3|1094.9|1094.3|1094.9|1094.2|5
1651053530000|2022-04-27 09:58:50|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.5|1093.7|1
1651053540000|2022-04-27 09:59:00|1094.8|1093.8|1094.6|1093.6|1095|1093.8|1094.6|1093.5|0
1651053550000|2022-04-27 09:59:10|1094.5|1093.9|1094.6|1094|1094.6|1094|1094.5|1093.9|0
1651053590000|2022-04-27 09:59:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1
1651053600000|2022-04-27 10:00:00|1095|1093.5|1094.6|1093.6|1095|1093.6|1094.6|1093.5|0
1651053610000|2022-04-27 10:00:10|1094.8|1093.8|1094.7|1093.2|1094.8|1093.8|1094.3|1093.2|2
1651053620000|2022-04-27 10:00:20|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651053640000|2022-04-27 10:00:40|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651053690000|2022-04-27 10:01:30|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651053700000|2022-04-27 10:01:40||1093.7||1093.7||1093.7||1093.7|0
1651053720000|2022-04-27 10:02:00|1094.6|1093.6|1094.1|1093.1|1094.6|1093.6|1094.1|1093.1|4
1651053750000|2022-04-27 10:02:30|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1
1651053770000|2022-04-27 10:02:50|1093.4||1093.8||1093.8||1093.4||1
1651053790000|2022-04-27 10:03:10|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|10
1651053800000|2022-04-27 10:03:20|1092.9|1092.3|1092.8|1092.2|1093.1|1092.4|1092.8|1092.1|5
1651053820000|2022-04-27 10:03:40|1092.4|1091.8|1092.3|1091.7|1092.4|1091.8|1092.3|1091.7|7
1651053830000|2022-04-27 10:03:50|1092|1091.4|1092.3|1091.7|1092.3|1091.7|1092|1091.4|3
1651053840000|2022-04-27 10:04:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|2
1651053860000|2022-04-27 10:04:20|1091.6|1091|1091.3|1090.3|1091.6|1091|1091.3|1090.3|17
1651053870000|2022-04-27 10:04:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1651053880000|2022-04-27 10:04:40|1091.1|1090.5|1091.6|1090.6|1091.6|1090.7|1091.1|1090.5|3
1651053890000|2022-04-27 10:04:50|1091.8|1091|1092.1|1091.1|1092.3|1091.3|1091.8|1091|0
1651053900000|2022-04-27 10:05:00|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1091.8|1090.7|0
1651053910000|2022-04-27 10:05:10|||||||||1
1651053940000|2022-04-27 10:05:40|1090.8|1090.2|1090.5|1089.9|1090.8|1090.2|1090.5|1089.9|3
1651053950000|2022-04-27 10:05:50|1090.4|1089.8|1090.5|1089|1090.6|1089.8|1090|1089|18
1651053960000|2022-04-27 10:06:00|1090.3|1089.3|1090.5|1089|1090.5|1089.3|1090.3|1089|1
1651053980000|2022-04-27 10:06:20|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1088.7|3
1651053990000|2022-04-27 10:06:30|||||||||2
1651054000000|2022-04-27 10:06:40|||||||||1
1651054010000|2022-04-27 10:06:50|1091.1|1090.1|1090.8|1089.8|1091.7|1090.2|1090.8|1089.8|1
1651054020000|2022-04-27 10:07:00|1091|1089.5|1090.6|1089.6|1091|1089.6|1090.6|1089.5|0
1651054060000|2022-04-27 10:07:40|1090.5|1089.9|1091.3|1090.3|1091.5|1090.3|1090.5|1089.9|1
1651054070000|2022-04-27 10:07:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|5
1651054080000|2022-04-27 10:08:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651054100000|2022-04-27 10:08:20|1091|1090.4|1090.8|1089.8|1091.2|1090.4|1090.8|1089.8|2
1651054110000|2022-04-27 10:08:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651054120000|2022-04-27 10:08:40|1090.3|1089.7|1090|1089.4|1090.3|1089.7|1090|1089.4|2
1651054130000|2022-04-27 10:08:50|1090.1|1089.5|1090.1|1089.1|1090.1|1089.5|1090.1|1089.1|1
1651054140000|2022-04-27 10:09:00|1089.8|1089.2|1090.3|1089.7|1090.5|1089.7|1089.8|1089|0
1651054150000|2022-04-27 10:09:10|1090.1|1089.3|1090.1|1089.1|1090.1|1089.3|1090.1|1089.1|1
1651054160000|2022-04-27 10:09:20|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1
1651054170000|2022-04-27 10:09:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651054180000|2022-04-27 10:09:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651054190000|2022-04-27 10:09:50|1090.3|1089.3|1090.1|1089.1|1090.3|1089.3|1089.8|1088.7|7
1651054200000|2022-04-27 10:10:00|1090.2|1088.7|1089.5|1088.9|1090.2|1089.1|1089.5|1088.6|2
1651054210000|2022-04-27 10:10:10|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|1
1651054240000|2022-04-27 10:10:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651054250000|2022-04-27 10:10:50|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|0
1651054260000|2022-04-27 10:11:00|1090|1089.4|1090.6|1089.6|1091|1090.2|1090|1089.4|2
1651054270000|2022-04-27 10:11:10|1090.8|1089.8|1090.3|1089.3|1091|1089.8|1090.3|1089.3|3
1651054310000|2022-04-27 10:11:50|1090.2|1088.7|1090.1|1089.1|1090.2|1089.1|1090.1|1088.7|0
1651054340000|2022-04-27 10:12:20|1090|1089.4|1090.6|1089.6|1090.6|1089.7|1090|1089.3|0
1651054360000|2022-04-27 10:12:40|1090.3|1089.7|1090|1089.4|1090.3|1089.7|1090|1089.4|0
1651054380000|2022-04-27 10:13:00|1090.6|1089.6|1090.3|1089.3|1090.6|1089.6|1090.3|1089.3|1
1651054400000|2022-04-27 10:13:20|1090.4|1089.7|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|1
1651054410000|2022-04-27 10:13:30||1089.3||1089.3||1089.3||1089.3|0
1651054420000|2022-04-27 10:13:40||1089.7||1089.7||1089.7||1089.7|0
1651054440000|2022-04-27 10:14:00|1090.6|1089.6|1090.3|1089.3|1090.6|1089.6|1090.3|1089.3|2
1651054450000|2022-04-27 10:14:10|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651054460000|2022-04-27 10:14:20|||||||||10
1651054490000|2022-04-27 10:14:50|1089.1|1088.5|1089.3|1088.3|1089.6|1088.7|1089|1088.3|1
1651054500000|2022-04-27 10:15:00|1089.6|1088.7|1089.6|1088.6|1089.6|1088.7|1089.6|1088.6|0
1651054510000|2022-04-27 10:15:10|1089.5|1088.9|1090.1|1089.1|1090.1|1089.1|1089.5|1088.9|1
1651054520000|2022-04-27 10:15:20|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|4
1651054540000|2022-04-27 10:15:40||1089.7||1089.7||1089.7||1089.7|0
1651054550000|2022-04-27 10:15:50|1090.1|1089.1|1089.8|1088.8|1090.5|1089.1|1089.8|1088.7|1
1651054560000|2022-04-27 10:16:00|1090.2|1088.7|1090|1089.4|1090.2|1089.4|1090|1088.7|0
1651054570000|2022-04-27 10:16:10|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1651054580000|2022-04-27 10:16:20|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651054590000|2022-04-27 10:16:30|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089.1|0
1651054600000|2022-04-27 10:16:40|1089.8|1089.2|1089.8|1088.8|1089.8|1089.2|1089.8|1088.8|0
1651054610000|2022-04-27 10:16:50|1089.5|1088.9|1090.1|1089.1|1090.1|1089.1|1089.5|1088.9|1
1651054620000|2022-04-27 10:17:00|1089.5|1088.9|1089.1|1088.5|1089.5|1088.9|1089.1|1088.5|8
1651054630000|2022-04-27 10:17:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651054640000|2022-04-27 10:17:20|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1651054650000|2022-04-27 10:17:30|1089.2|1088.1|1088.6|1087.6|1089.2|1088.1|1088.6|1087.6|1
1651054660000|2022-04-27 10:17:40|1088.8|1087.8|1089.2|1087.7|1089.2|1087.8|1088.8|1087.7|0
1651054670000|2022-04-27 10:17:50|1088.7|1087.2|1088.5|1087.9|1088.7|1087.9|1088.5|1087.2|0
1651054680000|2022-04-27 10:18:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651054700000|2022-04-27 10:18:20|1088.7|1087.2|1088.7|1087.2|1088.7|1087.6|1088.6|1087.2|0
1651054710000|2022-04-27 10:18:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651054720000|2022-04-27 10:18:40|1088.7|1087.2|1088.6|1087.6|1088.7|1087.6|1088.6|1087.2|1
1651054730000|2022-04-27 10:18:50|1088.7|1087.2|1088.6|1087.6|1088.7|1087.6|1088.6|1087.2|0
1651054740000|2022-04-27 10:19:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1651054750000|2022-04-27 10:19:10|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|13
1651054770000|2022-04-27 10:19:30|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|14
1651054790000|2022-04-27 10:19:50|1088|1087.4|1087.8|1086.8|1088.2|1087.4|1087.8|1086.7|1
1651054800000|2022-04-27 10:20:00|1088.2|1086.7|1088.5|1087|1088.5|1087|1088.2|1086.7|2
1651054810000|2022-04-27 10:20:10|1088.3|1087.3|1088.3|1087.3|1088.5|1087.3|1088.3|1087|0
1651054830000|2022-04-27 10:20:30|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1651054840000|2022-04-27 10:20:40|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1
1651054870000|2022-04-27 10:21:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1651054890000|2022-04-27 10:21:30|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651054920000|2022-04-27 10:22:00|1088.5|1087|1087.8|1086.8|1088.5|1087|1087.8|1086.8|9
1651054950000|2022-04-27 10:22:30|1088.2|1086.7|1088.2|1086.7|1088.5|1087.1|1088.1|1086.7|1
1651054990000|2022-04-27 10:23:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1
1651055050000|2022-04-27 10:24:10|||||||||1
1651055120000|2022-04-27 10:25:20|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651055150000|2022-04-27 10:25:50|1088|1087.4|1088.1|1087.1|1088.2|1087.4|1088|1087.1|0
1651055160000|2022-04-27 10:26:00|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1651055170000|2022-04-27 10:26:10|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1651055280000|2022-04-27 10:28:00|||||||||1
1651055330000|2022-04-27 10:28:50|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1
1651055360000|2022-04-27 10:29:20|1088.2|1086.7|1087.8|1086.8|1088.2|1086.8|1087.8|1086.7|0
1651055390000|2022-04-27 10:29:50||1087.2||1087.2||1087.2||1087.2|1
1651055420000|2022-04-27 10:30:20||1086.8||1087.2||1087.2||1086.8|0
1651055440000|2022-04-27 10:30:40|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1651055450000|2022-04-27 10:30:50|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1
1651055490000|2022-04-27 10:31:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651055500000|2022-04-27 10:31:40|||||||||3
1651055520000|2022-04-27 10:32:00|1087.8|1086.8|1088|1087.4|1088|1087.4|1087.8|1086.8|2
1651055530000|2022-04-27 10:32:10|1088.1|1087.5|1088.3|1087.7|1088.3|1087.7|1088.1|1087.5|0
1651055630000|2022-04-27 10:33:50|1088.4|1087.8|1088.8|1088.2|1088.8|1088.2|1088.4|1087.8|1
1651055640000|2022-04-27 10:34:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1651055680000|2022-04-27 10:34:40|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1
1651055750000|2022-04-27 10:35:50|1088.6|1087.6|1088.3|1087.7|1088.6|1087.7|1088.3|1087.6|2
1651055760000|2022-04-27 10:36:00|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1651055800000|2022-04-27 10:36:40|1088.3|1087.7|1087.5|1086.9|1088.3|1087.7|1087.5|1086.9|9
1651055810000|2022-04-27 10:36:50|1087.6|1086.6|1087.5|1086.9|1087.6|1086.9|1087.5|1086.6|0
1651055820000|2022-04-27 10:37:00|1087.4|1086.8|1087.3|1086.3|1088.1|1087.1|1087.3|1086.3|5
1651055850000|2022-04-27 10:37:30|1087.8|1086.7|1087.8|1086.8|1087.8|1086.8|1087.8|1086.7|3
1651055900000|2022-04-27 10:38:20|1088.1|1087.1|1088.3|1087.3|1088.3|1087.4|1088|1087.1|0
1651055960000|2022-04-27 10:39:20|1088.5|1087|1088.1|1087.1|1088.5|1087.1|1088.1|1087|0
1651055970000|2022-04-27 10:39:30|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1651055990000|2022-04-27 10:39:50|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|25
1651056000000|2022-04-27 10:40:00|||||||||6
1651056010000|2022-04-27 10:40:10||1087.2||1087.2||1087.2||1087.2|0
1651056020000|2022-04-27 10:40:20||1086.8||1086.8||1086.8||1086.8|0
1651056030000|2022-04-27 10:40:30||1087.2||1087.2||1087.2||1087.2|0
1651056060000|2022-04-27 10:41:00|1088|1087.4|1088.1|1087.1|1088.1|1087.4|1088|1087.1|3
1651056070000|2022-04-27 10:41:10|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|1
1651056080000|2022-04-27 10:41:20|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|2
1651056110000|2022-04-27 10:41:50|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1
1651056120000|2022-04-27 10:42:00|1087.7|1086.2|1087.6|1086.6|1087.7|1086.6|1087.6|1086.2|10
1651056150000|2022-04-27 10:42:30|1087.7|1086.2|1087.1|1086.1|1087.7|1086.2|1087.1|1086.1|0
1651056170000|2022-04-27 10:42:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|1
1651056180000|2022-04-27 10:43:00|1087.3|1086.3|1087.5|1086|1087.5|1086.3|1087.3|1086|0
1651056190000|2022-04-27 10:43:10|1087.3|1086.3|1087.3|1086.7|1087.3|1086.7|1087.3|1086.3|0
1651056200000|2022-04-27 10:43:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1651056260000|2022-04-27 10:44:20|1087.3|1086.7|1087.1|1086.1|1087.3|1086.7|1086.8|1086.1|2
1651056300000|2022-04-27 10:45:00|1087.3|1086.3|1087.8|1086.8|1087.8|1086.8|1087.3|1086.3|2
1651056310000|2022-04-27 10:45:10|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.5|1086.6|0
1651056330000|2022-04-27 10:45:30|1087.7|1086.2|1087.6|1086.6|1087.7|1086.9|1087.5|1086.2|0
1651056390000|2022-04-27 10:46:30|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1651056400000|2022-04-27 10:46:40|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1651056410000|2022-04-27 10:46:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1651056420000|2022-04-27 10:47:00|1087.6|1086.6|1086.8|1086.2|1087.6|1086.6|1086.8|1086.2|1
1651056430000|2022-04-27 10:47:10|1087.3|1086.3|1086.8|1086.2|1087.3|1086.3|1086.8|1086.2|1
1651056440000|2022-04-27 10:47:20|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1651056470000|2022-04-27 10:47:50|1086.8|1086.2|1087.1|1086.1|1087.1|1086.2|1086.8|1086.1|0
1651056560000|2022-04-27 10:49:20|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651056580000|2022-04-27 10:49:40|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1651056620000|2022-04-27 10:50:20|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|1
1651056630000|2022-04-27 10:50:30|1087.5|1086.3|1087.1|1086.5|1087.5|1086.5|1087.1|1086.1|4
1651056640000|2022-04-27 10:50:40|1086.6|1086|1087.1|1086.1|1087.1|1086.1|1086.6|1086|11
1651056650000|2022-04-27 10:50:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1651056690000|2022-04-27 10:51:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651056700000|2022-04-27 10:51:40|||||||||1
1651056710000|2022-04-27 10:51:50|||||||||10
1651056720000|2022-04-27 10:52:00|1087.3|1086.3|1087|1086.4|1087.3|1086.4|1087|1086.3|3
1651056750000|2022-04-27 10:52:30|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1651056800000|2022-04-27 10:53:20||1086.7||1086.7||1086.7||1086.7|0
1651056820000|2022-04-27 10:53:40|1086.9|1086.3|1087.3|1086.3|1087.3|1086.3|1086.9|1086.3|0
1651056830000|2022-04-27 10:53:50|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1651056840000|2022-04-27 10:54:00|1087.3|1086.3|1087|1086.4|1087.3|1086.4|1087|1086.3|1
1651056870000|2022-04-27 10:54:30|1087.3|1086.3|1087.5|1086.9|1087.5|1086.9|1087.3|1086.3|4
1651056880000|2022-04-27 10:54:40|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1651056890000|2022-04-27 10:54:50|1088|1086.5|1087.8|1087.2|1088|1087.2|1087.8|1086.5|1
1651056900000|2022-04-27 10:55:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1
1651057030000|2022-04-27 10:57:10|1087.8|1087.2|1087.3|1086.7|1087.8|1087.2|1087.3|1086.7|0
1651057040000|2022-04-27 10:57:20|1087|1086.4|1087.1|1086.1|1087.1|1086.4|1087|1086.1|0
1651057050000|2022-04-27 10:57:30|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1651057090000|2022-04-27 10:58:10|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|1
1651057100000|2022-04-27 10:58:20|1087.1|1086.1|1086.8|1086.2|1087.1|1086.2|1086.8|1086.1|0
1651057120000|2022-04-27 10:58:40|1087.1|1086.1|1087.3|1086.3|1087.3|1086.3|1087.1|1086.1|0
1651057140000|2022-04-27 10:59:00||1086.7||1086.7||1086.7||1086.7|0
1651057150000|2022-04-27 10:59:10|||||||||2
1651057160000|2022-04-27 10:59:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|2
1651057170000|2022-04-27 10:59:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1651057180000|2022-04-27 10:59:40|1085.8|1085.2|1085.5|1084.9|1085.8|1085.2|1085.5|1084.9|10
1651057190000|2022-04-27 10:59:50|1086.1|1085.1|1086.3|1085.3|1086.3|1085.3|1086.1|1085.1|0
1651057200000|2022-04-27 11:00:00|1085.8|1084.8|1087.2|1085.7|1087.2|1085.9|1085.8|1084.8|9
1651057210000|2022-04-27 11:00:10|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1651057230000|2022-04-27 11:00:30|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1651057260000|2022-04-27 11:01:00|1086.1|1085.1|1086.5|1085|1086.5|1085.1|1086.1|1085|1
1651057290000|2022-04-27 11:01:30|1086.1|1085.1|1086.1|1085.1|1086.1|1085.3|1085.8|1085.1|0
1651057300000|2022-04-27 11:01:40|1086.5|1085|1085.8|1084.8|1086.5|1085.2|1085.8|1084.8|0
1651057310000|2022-04-27 11:01:50|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1
1651057340000|2022-04-27 11:02:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1651057350000|2022-04-27 11:02:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651057360000|2022-04-27 11:02:40|1086.8|1086.2|1086.8|1085.8|1086.8|1086.2|1086.8|1085.8|0
1651057370000|2022-04-27 11:02:50|1086.9|1086.2|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|1
1651057380000|2022-04-27 11:03:00|1086.8|1086.2|1087.1|1086.1|1087.3|1086.4|1086.8|1085.8|2
1651057390000|2022-04-27 11:03:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1651057400000|2022-04-27 11:03:20|1087.3|1085.8|1087.3|1086.3|1087.3|1086.3|1087.3|1085.8|1
1651057440000|2022-04-27 11:04:00|1087.5|1086|1087.1|1086.1|1087.5|1086.1|1087.1|1086|1
1651057450000|2022-04-27 11:04:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.8|1086.8|1085.7|0
1651057460000|2022-04-27 11:04:20|1087.1|1086.1|1087.2|1085.7|1087.2|1086.1|1087.1|1085.7|0
1651057470000|2022-04-27 11:04:30|1087.5|1086|1087.1|1086.1|1087.5|1086.1|1087.1|1086|0
1651057480000|2022-04-27 11:04:40|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1651057490000|2022-04-27 11:04:50|1087.3|1086.3|1087.3|1086.3|1087.3|1086.4|1087|1086.3|0
1651057500000|2022-04-27 11:05:00|1087.5|1086|1087.1|1086.1|1087.5|1086.1|1087.1|1086|1
1651057510000|2022-04-27 11:05:10|1087.5|1086|1086.8|1085.8|1087.5|1086.1|1086.8|1085.8|0
1651057520000|2022-04-27 11:05:20|1087.2|1085.7|1086.8|1085.8|1087.2|1085.8|1086.8|1085.7|0
1651057530000|2022-04-27 11:05:30|1087.2|1085.7|1087.1|1086.1|1087.2|1086.1|1087.1|1085.7|0
1651057570000|2022-04-27 11:06:10|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1651057590000|2022-04-27 11:06:30|1087|1086.4|1087.1|1086.1|1087.1|1086.4|1087|1086.1|0
1651057600000|2022-04-27 11:06:40|||||||||1
1651057620000|2022-04-27 11:07:00|1087.3|1086.3|1087.3|1086.7|1087.3|1086.7|1087.3|1086.3|4
1651057630000|2022-04-27 11:07:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1
1651057640000|2022-04-27 11:07:20|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1651057650000|2022-04-27 11:07:30|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1087|1086.4|1
1651057660000|2022-04-27 11:07:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1651057670000|2022-04-27 11:07:50||1086.7||1086.7||1086.7||1086.7|0
1651057690000|2022-04-27 11:08:10|1087.4|1086.8|1087.6|1086.6|1087.6|1086.8|1087.3|1086.6|1
1651057750000|2022-04-27 11:09:10|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651057760000|2022-04-27 11:09:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1651057770000|2022-04-27 11:09:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1
1651057790000|2022-04-27 11:09:50|1087.3|1086.3|1087.3|1086.7|1087.6|1086.7|1087.3|1086.3|6
1651057810000|2022-04-27 11:10:10|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1
1651057830000|2022-04-27 11:10:30|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1651057870000|2022-04-27 11:11:10|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651057910000|2022-04-27 11:11:50|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|0
1651057970000|2022-04-27 11:12:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|2
1651057980000|2022-04-27 11:13:00|1087.6|1087|1087.5|1086.9|1087.6|1087|1087.5|1086.9|0
1651058010000|2022-04-27 11:13:30|1087.8|1086.8|1087.8|1086.8|1087.8|1086.9|1087.5|1086.8|1
1651058020000|2022-04-27 11:13:40|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|20
1651058030000|2022-04-27 11:13:50|1086.8|1085.8|1086.1|1085.1|1086.8|1085.9|1086.1|1085.1|2
1651058070000|2022-04-27 11:14:30|||||||||15
1651058080000|2022-04-27 11:14:40|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1651058090000|2022-04-27 11:14:50|1086.1|1085.1|1085.8|1085.2|1086.1|1085.2|1085.8|1085.1|0
1651058160000|2022-04-27 11:16:00|1085.6|1085|1085.8|1084.8|1085.8|1085|1085.4|1084.8|2
1651058190000|2022-04-27 11:16:30|1086.1|1085.1|1085.8|1085.2|1086.5|1085.2|1085.8|1085|0
1651058200000|2022-04-27 11:16:40|1086.1|1085.1|1085.8|1085.2|1086.1|1085.2|1085.8|1085.1|0
1651058210000|2022-04-27 11:16:50|1085.1|1084.8|1085.1|1084.5|1085.1|1084.8|1085.1|1084.5|5
1651058220000|2022-04-27 11:17:00|1085.3|1084.7|1085.8|1084.8|1085.8|1084.9|1085.3|1084.7|1
1651058270000|2022-04-27 11:17:50|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651058290000|2022-04-27 11:18:10|1086.1|1085.1|1086|1084.5|1086.1|1085.1|1086|1084.5|2
1651058360000|2022-04-27 11:19:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1651058370000|2022-04-27 11:19:30|1086.7|1085.2|1086.3|1085.3|1086.7|1085.3|1086.3|1085.2|0
1651058390000|2022-04-27 11:19:50|1086.6|1085.7|1087|1085.5|1087|1085.7|1086.6|1085.5|0
1651058430000|2022-04-27 11:20:30|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1651058450000|2022-04-27 11:20:50|1087.1|1086.1|1087.7|1086.2|1087.7|1086.6|1087.1|1086|1
1651058460000|2022-04-27 11:21:00|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651058470000|2022-04-27 11:21:10|1087.1|1086.1|1086.8|1085.8|1087.1|1086.1|1086.8|1085.8|0
1651058490000|2022-04-27 11:21:30|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1
1651058530000|2022-04-27 11:22:10|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1651058590000|2022-04-27 11:23:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1651058600000|2022-04-27 11:23:20|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1651058610000|2022-04-27 11:23:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651058650000|2022-04-27 11:24:10|1087.1|1086.1|1086.8|1086.2|1087.1|1086.2|1086.8|1086.1|1
1651058670000|2022-04-27 11:24:30|1087.1|1086.1|1087.6|1086.6|1087.8|1086.8|1087|1086.1|9
1651058680000|2022-04-27 11:24:40|1087.5|1086.9|1087.6|1086.6|1087.8|1086.9|1087.5|1086.6|1
1651058700000|2022-04-27 11:25:00|1087.7|1086.2|1087.6|1086.6|1087.7|1086.6|1087.6|1086.2|0
1651058760000|2022-04-27 11:26:00|1087.5|1086.9|1087.5|1086.9|1087.8|1086.9|1087.5|1086.7|0
1651058770000|2022-04-27 11:26:10|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|1
1651058780000|2022-04-27 11:26:20|1087.8|1086.8|1087.8|1086.8|1088.2|1086.9|1087.5|1086.5|1
1651058790000|2022-04-27 11:26:30|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1651058800000|2022-04-27 11:26:40|1088|1086.5|1088|1087.4|1088.2|1087.4|1087.8|1086.5|5
1651058810000|2022-04-27 11:26:50|1087.8|1086.8|1088.2|1086.7|1088.2|1086.8|1087.8|1086.7|1
1651058820000|2022-04-27 11:27:00|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1651058830000|2022-04-27 11:27:10|1088.2|1086.7|1088.2|1086.7|1088.2|1086.8|1087.8|1086.7|2
1651058840000|2022-04-27 11:27:20|1087.8|1086.8|1087.6|1086.6|1087.8|1086.9|1087.5|1086.6|2
1651058850000|2022-04-27 11:27:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651058860000|2022-04-27 11:27:40|1087.8|1086.8|1087.3|1086.7|1087.8|1086.9|1087.3|1086.7|0
1651058900000|2022-04-27 11:28:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1651059000000|2022-04-27 11:30:00|1087.3|1086.3|1086.1|1085.5|1087.3|1086.3|1086.1|1085.5|5
1651059010000|2022-04-27 11:30:10|1086.3|1085.7|1086.5|1085|1086.6|1085.7|1086.3|1085|4
1651059020000|2022-04-27 11:30:20|1086.2|1084.7|1085.6|1084.6|1086.2|1084.9|1085.3|1084.6|1
1651059030000|2022-04-27 11:30:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.7|1085.3|1084.3|3
1651059040000|2022-04-27 11:30:40|1085.8|1084.7|1086.1|1085.1|1086.1|1085.2|1085.8|1084.7|0
1651059050000|2022-04-27 11:30:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1651059060000|2022-04-27 11:31:00|1085.3|1084.7|1085.3|1084.3|1085.3|1084.7|1085.3|1084.3|0
1651059080000|2022-04-27 11:31:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651059100000|2022-04-27 11:31:40|1085.3|1084.7|1085.7|1084.2|1085.7|1084.7|1085.3|1084.2|0
1651059110000|2022-04-27 11:31:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1651059120000|2022-04-27 11:32:00|1085.7|1084.2|1085.6|1084.6|1085.7|1084.6|1085.6|1084.2|0
1651059130000|2022-04-27 11:32:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651059140000|2022-04-27 11:32:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651059160000|2022-04-27 11:32:40|1085.1|1084.5|1085.7|1084.2|1085.7|1085|1085|1084.2|2
1651059170000|2022-04-27 11:32:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1651059210000|2022-04-27 11:33:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651059230000|2022-04-27 11:33:50|1085.6|1084.6|1085.8|1085.2|1085.8|1085.2|1085.5|1084.6|0
1651059260000|2022-04-27 11:34:20|1086|1085.4|1086.3|1085.7|1086.3|1085.7|1086|1085.4|2
1651059280000|2022-04-27 11:34:40|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1
1651059290000|2022-04-27 11:34:50|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1651059300000|2022-04-27 11:35:00|1086.6|1085.6|1087|1086.4|1087.3|1086.5|1086.1|1085|10
1651059310000|2022-04-27 11:35:10|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|3
1651059360000|2022-04-27 11:36:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|4
1651059390000|2022-04-27 11:36:30|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|4
1651059400000|2022-04-27 11:36:40|||||||||1
1651059440000|2022-04-27 11:37:20|||||||||1
1651059460000|2022-04-27 11:37:40||1086.2||1086.2||1086.2||1086.2|4
1651059480000|2022-04-27 11:38:00|1087|1086.4|1087.3|1086.3|1087.3|1086.4|1087|1086.3|1
1651059500000|2022-04-27 11:38:20|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651059510000|2022-04-27 11:38:30|||||||||1
1651059520000|2022-04-27 11:38:40|1087.1|1086.1|1086.8|1085.8|1087.1|1086.1|1086.8|1085.8|6
1651059540000|2022-04-27 11:39:00|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1651059550000|2022-04-27 11:39:10|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|1
1651059570000|2022-04-27 11:39:30||1085||1085||1085||1085|3
1651059580000|2022-04-27 11:39:40|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1651059630000|2022-04-27 11:40:30|1086.3|1085.7|1086.6|1085.6|1086.6|1085.9|1086.3|1085.6|1
1651059640000|2022-04-27 11:40:40|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1651059680000|2022-04-27 11:41:20|1086.4|1085.8|1086.5|1085.9|1086.5|1085.9|1086.4|1085.8|0
1651059700000|2022-04-27 11:41:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651059710000|2022-04-27 11:41:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1
1651059720000|2022-04-27 11:42:00|1087.1|1086.1|1087|1086.4|1087.1|1086.4|1087|1086.1|1
1651059730000|2022-04-27 11:42:10|1087.3|1086.3|1087.3|1086.7|1087.3|1086.7|1087.3|1086.3|1
1651059760000|2022-04-27 11:42:40|1086.5|1085.9|1086.8|1085.8|1086.8|1085.9|1086.5|1085.8|5
1651059790000|2022-04-27 11:43:10|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|12
1651059800000|2022-04-27 11:43:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1
1651059840000|2022-04-27 11:44:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.4|1086.8|1086.1|1
1651059860000|2022-04-27 11:44:20|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651059890000|2022-04-27 11:44:50|1087.3|1086.3|1087.5|1086.9|1087.5|1086.9|1087.3|1086.3|0
1651059900000|2022-04-27 11:45:00|||||||||14
1651059940000|2022-04-27 11:45:40|1087.6|1087|1088.1|1087.1|1088.1|1087.1|1087.6|1087|7
1651059960000|2022-04-27 11:46:00|1088|1087.4|1089.3|1088.3|1089.3|1088.4|1087.9|1087.3|10
1651059970000|2022-04-27 11:46:10|1089.4|1088.7|1089.5|1088.9|1089.5|1088.9|1089.4|1088.7|0
1651059980000|2022-04-27 11:46:20|1089.8|1089.2|1089.3|1088.7|1089.8|1089.2|1089.3|1088.6|8
1651059990000|2022-04-27 11:46:30|1089.1|1088.5|1088.8|1088.2|1089.1|1088.5|1088.8|1088.2|26
1651060000000|2022-04-27 11:46:40||1087.8||1087.8||1087.8||1087.8|27
1651060020000|2022-04-27 11:47:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|5
1651060030000|2022-04-27 11:47:10|1089.4|1088.8|1089.8|1088.8|1089.8|1088.9|1089.4|1088.8|10
1651060040000|2022-04-27 11:47:20|1089.6|1089.2|1089.1|1088.1|1089.6|1089.2|1089.1|1088.1|7
1651060060000|2022-04-27 11:47:40|1089|1088.4|1089.1|1088.1|1089.1|1088.4|1089|1088.1|1
1651060140000|2022-04-27 11:49:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1651060150000|2022-04-27 11:49:10|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651060160000|2022-04-27 11:49:20|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|0
1651060190000|2022-04-27 11:49:50||1089.2||1089.2||1089.2||1089.2|0
1651060210000|2022-04-27 11:50:10||1088.8||1088.8||1088.8||1088.8|3
1651060220000|2022-04-27 11:50:20|1089.5|1088.9|1089.8|1089.2|1089.8|1089.2|1089.5|1088.8|2
1651060230000|2022-04-27 11:50:30|||||||||1
1651060240000|2022-04-27 11:50:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651060250000|2022-04-27 11:50:50|||||||||1
1651060260000|2022-04-27 11:51:00|1090.3|1089.7|1090.1|1089.1|1090.3|1089.7|1090.1|1089.1|13
1651060270000|2022-04-27 11:51:10|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651060280000|2022-04-27 11:51:20|1090.3|1089.3|1090.1|1089.5|1090.3|1089.7|1090|1089.3|1
1651060290000|2022-04-27 11:51:30|1090|1089.4|1090|1089.4|1090|1089.4|1089.9|1089.3|2
1651060300000|2022-04-27 11:51:40|1089.9|1089.3|1089.9|1089.3|1090|1089.4|1089.9|1089.3|0
1651060310000|2022-04-27 11:51:50|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|2
1651060320000|2022-04-27 11:52:00|1089.9|1088.8|1089.3|1088.3|1089.9|1089.3|1089.3|1088.3|3
1651060330000|2022-04-27 11:52:10|1089|1088.4|1089.3|1088.3|1089.3|1088.4|1089|1088.3|1
1651060340000|2022-04-27 11:52:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651060350000|2022-04-27 11:52:30|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1
1651060370000|2022-04-27 11:52:50|1089.5|1088.7|1089.8|1089.2|1090.1|1089.2|1089.5|1088.7|1
1651060380000|2022-04-27 11:53:00|1089.3|1088.3|1089|1088.4|1089.3|1088.4|1089|1088.3|3
1651060390000|2022-04-27 11:53:10|1089.4|1088.8|1090.3|1089.3|1090.3|1089.4|1089.4|1088.8|10
1651060400000|2022-04-27 11:53:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1651060420000|2022-04-27 11:53:40|||||||||4
1651060430000|2022-04-27 11:53:50|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1651060440000|2022-04-27 11:54:00|1090.1|1089.7|1090.1|1089.1|1090.1|1089.7|1089.8|1088.8|10
1651060450000|2022-04-27 11:54:10|1089.8|1089.2|1089.8|1089.2|1090|1089.4|1089.6|1089|5
1651060470000|2022-04-27 11:54:30|1090.4|1089.8|1090|1089.4|1090.8|1089.8|1090|1089.2|28
1651060510000|2022-04-27 11:55:10|1090.3|1089.3|1089.6|1089|1090.3|1089.4|1089.5|1088.9|8
1651060520000|2022-04-27 11:55:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1651060530000|2022-04-27 11:55:30||1089.2||1089.2||1089.2||1089.2|0
1651060540000|2022-04-27 11:55:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651060550000|2022-04-27 11:55:50|1090.2|1088.7|1089.3|1088.3|1090.2|1089|1089|1088.2|0
1651060560000|2022-04-27 11:56:00|1089|1088.4|1090.3|1089.7|1090.3|1089.7|1089|1088.3|2
1651060570000|2022-04-27 11:56:10|1090.1|1089.5|1090.1|1089.1|1090.1|1089.5|1089.9|1089.1|1
1651060580000|2022-04-27 11:56:20|1089.8|1089.2|1090|1089.4|1090.1|1089.5|1089.8|1089.2|12
1651060590000|2022-04-27 11:56:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|0
1651060600000|2022-04-27 11:56:40|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089.1|2
1651060620000|2022-04-27 11:57:00|1090|1089.4|1090|1089.4|1090|1089.4|1089.9|1089.3|1
1651060640000|2022-04-27 11:57:20|1089.9|1089.3|1090.1|1089.1|1090.1|1089.5|1089.9|1089.1|3
1651060660000|2022-04-27 11:57:40|1089.8|1088.8|1089.6|1088.6|1090|1088.8|1089.6|1088.5|2
1651060680000|2022-04-27 11:58:00|1089.7|1088.2|1089.3|1088.3|1089.7|1088.6|1089.3|1088.2|0
1651060690000|2022-04-27 11:58:10|1089.6|1088.7|1089.8|1088.8|1089.8|1088.8|1089.6|1088.6|0
1651060700000|2022-04-27 11:58:20|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|0
1651060710000|2022-04-27 11:58:30||1089.2||1089.2||1089.2||1089.2|0
1651060720000|2022-04-27 11:58:40|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|9
1651060740000|2022-04-27 11:59:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1
1651060750000|2022-04-27 11:59:10|||||||||1
1651060770000|2022-04-27 11:59:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|5
1651060800000|2022-04-27 12:00:00|1090.1|1089.2|1090|1089.4|1090.1|1089.4|1090|1089.1|3
1651060830000|2022-04-27 12:00:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.9|1089.4|1088.8|3
1651060840000|2022-04-27 12:00:40|1089.6|1089.2|1089.6|1088.6|1089.8|1089.2|1089.1|1088.5|1
1651060850000|2022-04-27 12:00:50|1089.3|1088.7|1089.6|1088.6|1089.6|1088.7|1089.3|1088.6|0
1651060860000|2022-04-27 12:01:00|1089.3|1088.7|1089.1|1088.1|1089.3|1088.7|1088.8|1087.8|2
1651060870000|2022-04-27 12:01:10|1088.8|1088.2|1089.1|1088.1|1089.1|1088.2|1088.5|1087.9|5
1651060910000|2022-04-27 12:01:50|1089|1088.4|1089.1|1088.1|1089.1|1088.4|1089|1088.1|1
1651060920000|2022-04-27 12:02:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1651060930000|2022-04-27 12:02:10||1087.8||1087.8||1087.8||1087.8|1
1651060940000|2022-04-27 12:02:20||1088.2||1087.8||1088.2||1087.8|0
1651060950000|2022-04-27 12:02:30|1088.4|1087.9|1088.5|1087.9|1088.8|1087.9|1088.4|1087.8|2
1651060960000|2022-04-27 12:02:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651060970000|2022-04-27 12:02:50|1089.3|1088.3|1089.6|1088.6|1090|1088.7|1089.3|1088.3|5
1651061000000|2022-04-27 12:03:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651061010000|2022-04-27 12:03:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1651061020000|2022-04-27 12:03:40|1089.6|1088.6|1090|1088.5|1090|1088.6|1089.6|1088.5|0
1651061040000|2022-04-27 12:04:00|1089.6|1088.6|1089.6|1088.6|1090|1088.6|1089.6|1088.5|0
1651061050000|2022-04-27 12:04:10|1090|1088.5|1090.2|1088.7|1090.2|1088.7|1090|1088.5|0
1651061130000|2022-04-27 12:05:30|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651061160000|2022-04-27 12:06:00|1089.6|1088.6|1089.3|1088.7|1089.6|1088.7|1089.3|1088.6|1
1651061220000|2022-04-27 12:07:00|1089.1|1088.5|1089.6|1088.6|1089.6|1088.6|1089.1|1088.5|4
1651061240000|2022-04-27 12:07:20|1089.8|1088.8|1090.1|1089.1|1090.3|1089.2|1089.8|1088.7|0
1651061250000|2022-04-27 12:07:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651061260000|2022-04-27 12:07:40|||||||||1
1651061300000|2022-04-27 12:08:20|1089.8|1088.5|1089.8|1088.8|1089.8|1088.8|1089.8|1088.5|1
1651061340000|2022-04-27 12:09:00|1090|1089.2|1090.1|1089.1|1090.1|1089.2|1090|1089|0
1651061360000|2022-04-27 12:09:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651061380000|2022-04-27 12:09:40|1090.8|1089.8|1090.3|1089.3|1090.8|1089.8|1090.3|1089.2|3
1651061390000|2022-04-27 12:09:50|1090|1089.4|1090|1089.4|1090|1089.4|1089.9|1089.3|0
1651061400000|2022-04-27 12:10:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1651061410000|2022-04-27 12:10:10|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.9|1089.3|0
1651061420000|2022-04-27 12:10:20|1090.5|1089.9|1090.8|1090.2|1090.8|1090.2|1090.4|1089.6|16
1651061430000|2022-04-27 12:10:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|21
1651061440000|2022-04-27 12:10:40|1090.8|1090.2|1090.5|1089.9|1090.8|1090.2|1090.5|1089.6|0
1651061450000|2022-04-27 12:10:50|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1651061460000|2022-04-27 12:11:00|1090.7|1089.2|1090.8|1090.2|1091.1|1090.2|1090.6|1089.2|7
1651061480000|2022-04-27 12:11:20|1091.1|1090.1|1091.6|1090.6|1091.6|1090.8|1091.1|1090.1|3
1651061490000|2022-04-27 12:11:30|1091.3|1090.7|1091|1090.4|1091.6|1090.7|1091|1090.4|2
1651061500000|2022-04-27 12:11:40|1091.3|1090.3|1090.8|1090.2|1091.3|1090.4|1090.8|1090.2|1
1651061510000|2022-04-27 12:11:50|||||||||2
1651061520000|2022-04-27 12:12:00|1091.1|1090.1|1090.8|1090.2|1091.1|1090.2|1090.8|1090.1|2
1651061530000|2022-04-27 12:12:10|1091.1|1090.1|1091|1090.4|1091.1|1090.4|1091|1090.1|0
1651061540000|2022-04-27 12:12:20|1091.6|1090.6|1091.6|1090.6|1091.6|1090.7|1091.1|1090.5|11
1651061550000|2022-04-27 12:12:30|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1
1651061570000|2022-04-27 12:12:50|1091.4|1090.8|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|0
1651061580000|2022-04-27 12:13:00|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1091|1090.4|1
1651061590000|2022-04-27 12:13:10|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|20
1651061600000|2022-04-27 12:13:20|1091.5|1090.7|1091.5|1090.9|1091.6|1091|1091.5|1090.7|3
1651061610000|2022-04-27 12:13:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651061620000|2022-04-27 12:13:40||1090.3||1090.3||1090.3||1090.3|6
1651061630000|2022-04-27 12:13:50|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|5
1651061640000|2022-04-27 12:14:00|1091.5|1090.9|1091.3|1090.7|1091.6|1090.9|1091.3|1090.3|2
1651061650000|2022-04-27 12:14:10|1091.4|1090.8|1091.8|1090.8|1091.8|1091.2|1091.4|1090.8|5
1651061730000|2022-04-27 12:15:30|1091.5|1090.9|1091|1090.4|1091.5|1090.9|1091|1090.4|1
1651061740000|2022-04-27 12:15:40|1091.6|1090.6|1091.5|1090.9|1091.6|1090.9|1091.5|1090.6|2
1651061760000|2022-04-27 12:16:00|1091.8|1091.2|1092.3|1091.3|1092.3|1091.7|1091.8|1091.2|2
1651061800000|2022-04-27 12:16:40|1092.1|1091.1|1092.2|1091.6|1092.3|1091.6|1092.1|1091.1|10
1651061810000|2022-04-27 12:16:50|1092.4|1091.8|1092.6|1091.6|1092.6|1091.9|1092.2|1091.3|1
1651061820000|2022-04-27 12:17:00|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1651061830000|2022-04-27 12:17:10|1092.2|1091.6|1092|1091.4|1092.3|1091.6|1092|1091.3|1
1651061840000|2022-04-27 12:17:20|1092.1|1091.5|1093|1091.5|1093|1091.6|1092.1|1091.4|1
1651061850000|2022-04-27 12:17:30|1092.9|1092.3|1092.8|1091.8|1092.9|1092.3|1092.8|1091.8|2
1651061860000|2022-04-27 12:17:40|1093.2|1091.7|1092.8|1091.8|1093.2|1091.8|1092.8|1091.7|0
1651061870000|2022-04-27 12:17:50|1092.7|1091.2|1092.6|1091.6|1092.7|1091.6|1092.6|1091.2|4
1651061880000|2022-04-27 12:18:00|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1651061890000|2022-04-27 12:18:10|1093|1091.5|1092.9|1091.4|1093|1091.5|1092.9|1091.4|0
1651061900000|2022-04-27 12:18:20|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651061910000|2022-04-27 12:18:30|||||||||5
1651061930000|2022-04-27 12:18:50|1092.7|1092.1|1093|1092.4|1093|1092.4|1092.7|1092.1|4
1651061940000|2022-04-27 12:19:00|1093.1|1092.1|1093|1092.4|1093.1|1092.4|1092.7|1091.8|3
1651061960000|2022-04-27 12:19:20|1093.1|1092.1|1092.8|1092.2|1093.1|1092.2|1092.7|1092.1|1
1651061970000|2022-04-27 12:19:30|1092.6|1091.8|1093|1092.4|1093|1092.4|1092.6|1091.5|2
1651061980000|2022-04-27 12:19:40|1092.9|1092.3|1092.7|1092.1|1092.9|1092.3|1092.7|1092.1|0
1651061990000|2022-04-27 12:19:50|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651062030000|2022-04-27 12:20:30|1092.6|1091.6|1092.3|1091.3|1092.6|1091.6|1092.3|1091.3|0
1651062040000|2022-04-27 12:20:40|1092|1091.4|1091.8|1090.8|1092.2|1091.4|1091.8|1090.7|0
1651062060000|2022-04-27 12:21:00|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.4|0
1651062070000|2022-04-27 12:21:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651062080000|2022-04-27 12:21:20|1091.8|1090.8|1091.9|1090.4|1091.9|1090.8|1091.8|1090.4|1
1651062090000|2022-04-27 12:21:30|1092|1090.5|1092.2|1090.7|1092.2|1091.1|1091.8|1090.5|1
1651062100000|2022-04-27 12:21:40|1091.8|1090.8|1092.1|1091.1|1092.2|1091.1|1091.8|1090.5|1
1651062130000|2022-04-27 12:22:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651062140000|2022-04-27 12:22:20|1091.7|1091.1|1091.8|1090.8|1091.8|1091.1|1091.7|1090.8|1
1651062180000|2022-04-27 12:23:00|1091.9|1090.4|1091.3|1090.7|1091.9|1090.7|1091.3|1090.3|1
1651062200000|2022-04-27 12:23:20|1090.8|1089.8|1090.6|1089.6|1090.8|1089.9|1090.5|1089.6|4
1651062220000|2022-04-27 12:23:40|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1
1651062230000|2022-04-27 12:23:50|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1651062250000|2022-04-27 12:24:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.2|1090.8|1090.1|1
1651062260000|2022-04-27 12:24:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651062280000|2022-04-27 12:24:40|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651062300000|2022-04-27 12:25:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651062310000|2022-04-27 12:25:10|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651062330000|2022-04-27 12:25:30|1091.7|1090.2|1091.6|1090.6|1091.7|1090.7|1091.3|1090.2|0
1651062340000|2022-04-27 12:25:40|1091.5|1090.9|1091.8|1090.8|1092.5|1091.1|1091.5|1090.8|2
1651062360000|2022-04-27 12:26:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|2
1651062370000|2022-04-27 12:26:10|||||||||1
1651062420000|2022-04-27 12:27:00|1091.3|1090.7|1091.8|1090.8|1092.3|1091.3|1091.3|1090.7|8
1651062440000|2022-04-27 12:27:20||1091.2||1090.8||1091.2||1090.8|4
1651062450000|2022-04-27 12:27:30|1091.7|1091.1|1091.8|1090.8|1091.9|1091.1|1091.7|1090.8|0
1651062460000|2022-04-27 12:27:40|1091.7|1091.1|1091.8|1091.2|1092|1091.4|1091.7|1091.1|4
1651062500000|2022-04-27 12:28:20|1091.9|1090.4|1091|1090.4|1092|1090.5|1091|1090.3|3
1651062510000|2022-04-27 12:28:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651062540000|2022-04-27 12:29:00|1090.8|1090.2|1090.8|1089.8|1090.8|1090.2|1090.8|1089.8|0
1651062580000|2022-04-27 12:29:40|1090.5|1089.9|1090.6|1089.6|1090.6|1089.9|1090.5|1089.6|0
1651062610000|2022-04-27 12:30:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1651062640000|2022-04-27 12:30:40|1090.1|1089.1|1090.3|1089.3|1090.5|1089.3|1090.1|1089|1
1651062650000|2022-04-27 12:30:50|1090.7|1089.2|1090.3|1089.3|1090.7|1089.3|1090.3|1089.2|0
1651062660000|2022-04-27 12:31:00|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|10
1651062680000|2022-04-27 12:31:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651062690000|2022-04-27 12:31:30|1090|1088.5|1090|1088.5|1090|1088.8|1089.8|1088.5|0
1651062700000|2022-04-27 12:31:40|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651062710000|2022-04-27 12:31:50|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|9
1651062720000|2022-04-27 12:32:00|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.8|1088.2|1
1651062730000|2022-04-27 12:32:10|1088.5|1087.8|1088.3|1087.7|1088.6|1088.2|1088.3|1087.6|6
1651062740000|2022-04-27 12:32:20|1088.6|1087.6|1087.8|1086.8|1088.6|1087.6|1087.8|1086.8|8
1651062750000|2022-04-27 12:32:30|1088.1|1087.2|1087.6|1087|1088.1|1087.3|1087.6|1087|5
1651062760000|2022-04-27 12:32:40|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.8|1087.2|5
1651062790000|2022-04-27 12:33:10|1088.3|1087.3|1088.8|1088.2|1088.8|1088.2|1088.3|1087.3|9
1651062800000|2022-04-27 12:33:20|1089|1088.4|1089.3|1088.3|1089.3|1088.5|1089|1088.3|2
1651062820000|2022-04-27 12:33:40||1088.7||1088.7||1088.7||1088.7|0
1651062830000|2022-04-27 12:33:50|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1651062840000|2022-04-27 12:34:00|1089.5|1088.9|1089.8|1089.2|1090.3|1089.3|1089.5|1088.9|7
1651062860000|2022-04-27 12:34:20|1089.9|1089.3|1089.3|1088.3|1089.9|1089.3|1089.3|1088.3|3
1651062900000|2022-04-27 12:35:00|1090.1|1088.7|1090.1|1089.1|1090.1|1089.4|1089.9|1088.7|2
1651062910000|2022-04-27 12:35:10|1090|1089.4|1090.1|1089.1|1090.2|1089.4|1090|1089.1|0
1651062920000|2022-04-27 12:35:20|1090.7|1089.2|1090.1|1089.1|1090.7|1089.6|1089.3|1088.6|2
1651062930000|2022-04-27 12:35:30|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|6
1651062940000|2022-04-27 12:35:40|1089.8|1088.8|1090.1|1089.1|1090.1|1089.1|1089.8|1088.8|1
1651062950000|2022-04-27 12:35:50|1090.5|1089|1090.1|1089.1|1090.5|1089.1|1090.1|1089|0
1651062960000|2022-04-27 12:36:00|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|1
1651062970000|2022-04-27 12:36:10|1089.8|1088.8|1089|1088.4|1090.2|1089.1|1089|1088.4|5
1651062980000|2022-04-27 12:36:20|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.9|1088.3|0
1651104000000|2022-04-28 00:00:00|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|4
1651104010000|2022-04-28 00:00:10|1091.5|1090|1091.3|1089.8|1091.5|1090|1090.9|1089.4|9
1651104020000|2022-04-28 00:00:20|1091.4|1089.9|1091.6|1090.1|1091.6|1090.1|1091.4|1089.9|2
1651104030000|2022-04-28 00:00:30|1091.7|1090.2|1091.7|1090.2|1091.7|1090.4|1091|1090.2|1
1651104040000|2022-04-28 00:00:40|1091.3|1090.3|1091.8|1091.2|1091.8|1091.2|1091.3|1090.3|2
1651104050000|2022-04-28 00:00:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1
1651104060000|2022-04-28 00:01:00|1092.9|1091.4|1092.9|1091.4|1092.9|1091.6|1092.6|1091.2|16
1651104070000|2022-04-28 00:01:10|1092.6|1091.6|1093.2|1091.7|1093.2|1091.7|1092.6|1091.4|8
1651104080000|2022-04-28 00:01:20|1093.1|1091.6|1093.3|1092.3|1093.3|1092.3|1093.1|1091.6|2
1651104090000|2022-04-28 00:01:30|||||||||1
1651104100000|2022-04-28 00:01:40|1093.7|1092.2|1093.7|1092.2|1094.2|1093.4|1093.3|1092.2|28
1651104110000|2022-04-28 00:01:50|1093.8|1092.3|1094.9|1093.4|1094.9|1093.6|1093.8|1092.3|27
1651104120000|2022-04-28 00:02:00|1095.1|1093.6|1095.4|1094.8|1095.4|1094.8|1095|1093.6|20
1651104130000|2022-04-28 00:02:10|1095.2|1093.9|1094.9|1093.4|1095.4|1093.9|1094.8|1093.4|12
1651104140000|2022-04-28 00:02:20|1095.1|1093.6|1095.3|1093.8|1095.3|1093.8|1094.9|1093.4|10
1651104150000|2022-04-28 00:02:30|1095.2|1093.7|1095.6|1094.6|1095.6|1094.6|1095.1|1093.7|7
1651104160000|2022-04-28 00:02:40|1095.2|1094.3|1095.3|1094.3|1095.3|1094.3|1095.2|1094.3|2
1651104170000|2022-04-28 00:02:50|1095|1094.4|1095.3|1094.3|1095.4|1094.4|1094.9|1093.9|3
1651104180000|2022-04-28 00:03:00|1094.8|1093.3|1095.2|1093.7|1095.2|1093.8|1094.8|1093.3|5
1651104190000|2022-04-28 00:03:10|1095.1|1093.6|1095.1|1093.6|1095.2|1093.7|1095.1|1093.6|0
1651104200000|2022-04-28 00:03:20|1095.2|1093.7|1095.3|1093.8|1095.3|1093.8|1095.1|1093.6|2
1651104210000|2022-04-28 00:03:30|||||||||2
1651104230000|2022-04-28 00:03:50|1094.4|1092.9|1093.8|1092.3|1094.4|1092.9|1093.8|1092.3|5
1651104240000|2022-04-28 00:04:00|1093.7|1092.2|1094.1|1093.1|1094.1|1093.2|1093.6|1092.2|2
1651104250000|2022-04-28 00:04:10|1094.3|1093.3|1094.6|1093.6|1094.6|1093.6|1094.3|1093.3|6
1651104270000|2022-04-28 00:04:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|3
1651104280000|2022-04-28 00:04:40|1094.6|1093.6|1094.2|1093.6|1094.6|1093.8|1094.2|1093.6|0
1651104310000|2022-04-28 00:05:10|1094.6|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651104320000|2022-04-28 00:05:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651104360000|2022-04-28 00:06:00|1094.6|1094|1094.6|1093.6|1094.6|1094|1094.6|1093.6|2
1651104370000|2022-04-28 00:06:10|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|2
1651104380000|2022-04-28 00:06:20|1094|1093.4|1094.1|1093.1|1094.2|1093.4|1094|1092.7|2
1651104390000|2022-04-28 00:06:30||1092.6||1092.6||1092.6||1092.6|1
1651104440000|2022-04-28 00:07:20||1093.1||1093.1||1093.1||1093.1|0
1651104450000|2022-04-28 00:07:30|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1651104470000|2022-04-28 00:07:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1651104540000|2022-04-28 00:09:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|3
1651104550000|2022-04-28 00:09:10|1094.2|1092.7|1093.4|1091.9|1094.3|1092.8|1093|1091.7|5
1651104570000|2022-04-28 00:09:30|||||||||1
1651104580000|2022-04-28 00:09:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|2
1651104610000|2022-04-28 00:10:10|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1651104650000|2022-04-28 00:10:50|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1651104660000|2022-04-28 00:11:00|1093.3|1092|1093.5|1092|1093.5|1092|1093.3|1092|0
1651104670000|2022-04-28 00:11:10|||||||||1
1651104690000|2022-04-28 00:11:30|1093.4|1091.9|1092.8|1092.2|1093.4|1092.2|1092.8|1091.9|0
1651104750000|2022-04-28 00:12:30|||||||||5
1651104840000|2022-04-28 00:14:00|||||||||1
1651104860000|2022-04-28 00:14:20|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1651104880000|2022-04-28 00:14:40|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1
1651104900000|2022-04-28 00:15:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651104910000|2022-04-28 00:15:10|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|0
1651104930000|2022-04-28 00:15:30|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1651104960000|2022-04-28 00:16:00|1092.6|1091.6|1092.3|1091.3|1092.6|1091.6|1092.3|1091.3|3
1651104970000|2022-04-28 00:16:10||1091.7||1091.3||1091.7||1091.3|1
1651104980000|2022-04-28 00:16:20|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651105010000|2022-04-28 00:16:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1651105020000|2022-04-28 00:17:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651105040000|2022-04-28 00:17:20|1091.5|1090.9|1091.8|1090.8|1091.8|1090.9|1091.5|1090.7|0
1651105070000|2022-04-28 00:17:50|1091.5|1090.9|1091.5|1090|1091.5|1090.9|1091.3|1090|1
1651105120000|2022-04-28 00:18:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651105130000|2022-04-28 00:18:50|1090.6|1090|1091.7|1090.2|1091.7|1090.6|1090.6|1090|4
1651105140000|2022-04-28 00:19:00|1091.3|1090.3|1091.6|1090.6|1091.6|1090.6|1091.3|1090.3|0
1651105200000|2022-04-28 00:20:00|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|0
1651105210000|2022-04-28 00:20:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651105270000|2022-04-28 00:21:10|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|2
1651105320000|2022-04-28 00:22:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|3
1651105330000|2022-04-28 00:22:10|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651105360000|2022-04-28 00:22:40|1090.6|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|1
1651105450000|2022-04-28 00:24:10|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.7|1089.8|1
1651105490000|2022-04-28 00:24:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|3
1651105540000|2022-04-28 00:25:40|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1
1651105550000|2022-04-28 00:25:50|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651105570000|2022-04-28 00:26:10|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651105640000|2022-04-28 00:27:20|1091.7|1090.7|1091.9|1090.4|1092.2|1090.7|1091.2|1090.4|5
1651105650000|2022-04-28 00:27:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651105670000|2022-04-28 00:27:50|1091.2|1090.6|1091.2|1090.6|1091.3|1090.6|1091.2|1090.3|0
1651105690000|2022-04-28 00:28:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651105710000|2022-04-28 00:28:30||1090.3||1090.3||1090.3||1090.3|0
1651105770000|2022-04-28 00:29:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1651105780000|2022-04-28 00:29:40|1091.1|1090.1|1091.4|1089.9|1091.4|1090.1|1091.1|1089.9|0
1651105840000|2022-04-28 00:30:40|1091.1|1090.1|1091.2|1089.7|1091.2|1090.1|1091.1|1089.7|0
1651105870000|2022-04-28 00:31:10|1090.3|1089.9|1090.3|1089.7|1090.6|1089.9|1090.3|1089.6|6
1651105960000|2022-04-28 00:32:40|||||||||1
1651105980000|2022-04-28 00:33:00|1089.8|1089.3|1090.1|1089.5|1090.4|1089.7|1089.8|1088.7|8
1651105990000|2022-04-28 00:33:10|1090.3|1089.7|1090.4|1088.9|1090.5|1089.7|1090.3|1088.9|1
1651106020000|2022-04-28 00:33:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|4
1651106030000|2022-04-28 00:33:50|1090.4|1089.8|1090.2|1089.6|1090.4|1089.8|1090.2|1089.6|1
1651106100000|2022-04-28 00:35:00|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|1
1651106110000|2022-04-28 00:35:10|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651106160000|2022-04-28 00:36:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651106200000|2022-04-28 00:36:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1651106220000|2022-04-28 00:37:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|2
1651106250000|2022-04-28 00:37:30|||||||||1
1651106270000|2022-04-28 00:37:50|||||||||3
1651106500000|2022-04-28 00:41:40|1091.5|1090|1091.4|1089.9|1091.5|1090|1091.4|1089.9|5
1651106570000|2022-04-28 00:42:50|1091.2|1090.6|1091.1|1090.1|1091.2|1090.6|1091.1|1090.1|1
1651106670000|2022-04-28 00:44:30|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1651106680000|2022-04-28 00:44:40|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651106750000|2022-04-28 00:45:50|||||||||2
1651106940000|2022-04-28 00:49:00|||||||||1
1651106980000|2022-04-28 00:49:40|1091.3|1090.3|1091.1|1090.1|1091.3|1090.3|1091.1|1090.1|1
1651107010000|2022-04-28 00:50:10|1091.5|1090.5|1091.5|1090|1091.5|1090.5|1091.5|1090|2
1651107050000|2022-04-28 00:50:50|1091.3|1090.3|1091.4|1089.9|1091.4|1090.3|1091.3|1089.9|2
1651107060000|2022-04-28 00:51:00|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|3
1651107110000|2022-04-28 00:51:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651107120000|2022-04-28 00:52:00|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1651107140000|2022-04-28 00:52:20|1091.1|1090.1|1091.2|1089.7|1091.2|1090.1|1091.1|1089.7|0
1651107330000|2022-04-28 00:55:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651107480000|2022-04-28 00:58:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|4
1651107490000|2022-04-28 00:58:10|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651107570000|2022-04-28 00:59:30|||||||||1
1651107590000|2022-04-28 00:59:50|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651107600000|2022-04-28 01:00:00|1091.4|1090.3|1091.3|1089.8|1091.4|1090.7|1091.3|1089.8|1
1651107640000|2022-04-28 01:00:40|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1651107660000|2022-04-28 01:01:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651107690000|2022-04-28 01:01:30|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.6|1091|3
1651107700000|2022-04-28 01:01:40|||||||||1
1651107710000|2022-04-28 01:01:50|1091.7|1091.1|1091.6|1091|1091.8|1091.2|1091.6|1091|3
1651107780000|2022-04-28 01:03:00|||||||||2
1651107790000|2022-04-28 01:03:10|||||||||1
1651107800000|2022-04-28 01:03:20|1091.9|1091.3|1091.6|1091|1091.9|1091.3|1091.6|1091|5
1651107810000|2022-04-28 01:03:30|||||||||1
1651107820000|2022-04-28 01:03:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091|5
1651107830000|2022-04-28 01:03:50|||||||||2
1651107840000|2022-04-28 01:04:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|13
1651107860000|2022-04-28 01:04:20|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|2
1651107880000|2022-04-28 01:04:40|1092|1091.4|1092.4|1090.9|1092.4|1091.4|1092|1090.9|6
1651107910000|2022-04-28 01:05:10|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1651107950000|2022-04-28 01:05:50||1091.6||1091.6||1091.6||1091.6|1
1651107960000|2022-04-28 01:06:00|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|2
1651107970000|2022-04-28 01:06:10|1092.5|1091.9|1092.7|1091.2|1092.7|1091.9|1092.5|1091.2|1
1651108020000|2022-04-28 01:07:00|1092.6|1091.6|1092.7|1091.2|1092.7|1091.6|1092.6|1091.2|0
1651108040000|2022-04-28 01:07:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651108050000|2022-04-28 01:07:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.6|1092.6|1091.2|0
1651108070000|2022-04-28 01:07:50|||||||||1
1651108090000|2022-04-28 01:08:10|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651108110000|2022-04-28 01:08:30|||||||||1
1651108120000|2022-04-28 01:08:40|||||||||1
1651108180000|2022-04-28 01:09:40|1092.1|1091.5|1092.5|1091.9|1092.5|1091.9|1092.1|1091.5|1
1651108190000|2022-04-28 01:09:50|||||||||1
1651108200000|2022-04-28 01:10:00|1092.6|1091.6|1092.7|1092.1|1092.8|1092.1|1092.5|1091.6|4
1651108260000|2022-04-28 01:11:00|1092.9|1092.3|1093.7|1092.2|1093.7|1092.4|1092.9|1092.2|2
1651108270000|2022-04-28 01:11:10|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1651108280000|2022-04-28 01:11:20|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1
1651108290000|2022-04-28 01:11:30|1093.2|1092.6|1093.3|1092.3|1093.3|1092.6|1093.2|1092.3|0
1651108300000|2022-04-28 01:11:40|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1092.7|1092.1|5
1651108310000|2022-04-28 01:11:50|||||||||1
1651108320000|2022-04-28 01:12:00|1093.7|1092.2|1093.3|1092.3|1093.7|1092.3|1093.3|1092.2|0
1651108350000|2022-04-28 01:12:30|1093.7|1092.2|1093.3|1092.3|1093.7|1092.3|1093.3|1092.2|0
1651108360000|2022-04-28 01:12:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1651108370000|2022-04-28 01:12:50|1093.6||1093.6||1093.6||1093.6||1
1651108380000|2022-04-28 01:13:00|1093.5|1092.9|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|1
1651108390000|2022-04-28 01:13:10|1093.5|1092.9|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|0
1651108410000|2022-04-28 01:13:30|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|6
1651108420000|2022-04-28 01:13:40|1094.3|1093.3|1094.7|1093.2|1094.7|1093.6|1094|1092.9|15
1651108430000|2022-04-28 01:13:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651108440000|2022-04-28 01:14:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1651108460000|2022-04-28 01:14:20|1094.4|1092.9|1094.7|1093.2|1094.7|1093.3|1094.3|1092.9|5
1651108470000|2022-04-28 01:14:30|1094.3|1093.3|1094.7|1093.2|1094.7|1093.3|1094.3|1093.2|3
1651108510000|2022-04-28 01:15:10|||||||||1
1651108530000|2022-04-28 01:15:30|||||||||1
1651108550000|2022-04-28 01:15:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1651108580000|2022-04-28 01:16:20|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1651108620000|2022-04-28 01:17:00|1095.1|1094.5|1095.5|1094.9|1095.5|1094.9|1095|1094.3|35
1651108630000|2022-04-28 01:17:10|1095.2|1094.6|1096.4|1094.9|1096.4|1095.1|1095.2|1094.6|9
1651108640000|2022-04-28 01:17:20|||||||||3
1651108650000|2022-04-28 01:17:30|1096.3|1095.3|1096.4|1094.9|1096.4|1095.3|1096.3|1094.9|5
1651108660000|2022-04-28 01:17:40|1095.6|1095|1095.6|1094.6|1095.6|1095|1095.6|1094.6|3
1651108720000|2022-04-28 01:18:40|1095.2||1095.6||1095.6||1095.2||1
1651108740000|2022-04-28 01:19:00|||||||||1
1651108770000|2022-04-28 01:19:30|1095.1|1094.5|1094.8|1093.8|1095.1|1094.5|1094.8|1093.8|1
1651108780000|2022-04-28 01:19:40|||||||||1
1651108790000|2022-04-28 01:19:50|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|1
1651108800000|2022-04-28 01:20:00|1094.2|1093.3|1094.3|1093.3|1094.3|1093.3|1094.2|1093.3|2
1651108810000|2022-04-28 01:20:10|||||||||1
1651108820000|2022-04-28 01:20:20|||||||||1
1651108880000|2022-04-28 01:21:20|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1
1651108890000|2022-04-28 01:21:30|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|3
1651108930000|2022-04-28 01:22:10|1093.2|1092.6|1093.3|1092.3|1093.3|1092.6|1093.2|1092.3|0
1651108980000|2022-04-28 01:23:00|||||||||1
1651108990000|2022-04-28 01:23:10|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|2
1651109010000|2022-04-28 01:23:30|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651109020000|2022-04-28 01:23:40|1093.7|1092.2|1093.1|1092.1|1093.7|1092.4|1093|1092.1|0
1651109040000|2022-04-28 01:24:00|||||||||1
1651109100000|2022-04-28 01:25:00|1093.4|1091.9|1093.7|1092.2|1093.7|1092.3|1093.3|1091.9|1
1651109260000|2022-04-28 01:27:40|||||||||11
1651109270000|2022-04-28 01:27:50|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|5
1651109290000|2022-04-28 01:28:10|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1651109300000|2022-04-28 01:28:20|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1651109410000|2022-04-28 01:30:10|||||||||1
1651109420000|2022-04-28 01:30:20|1093.3|1092.3|1093|1092.4|1093.3|1092.4|1093|1092.3|0
1651109430000|2022-04-28 01:30:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1651109500000|2022-04-28 01:31:40|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1
1651109510000|2022-04-28 01:31:50|1093.1|1091.6|1093.2|1091.7|1093.2|1091.7|1093.1|1091.6|0
1651109520000|2022-04-28 01:32:00|1092.5|1091.9|1092.6|1091.6|1092.6|1091.9|1092.5|1091.6|0
1651109560000|2022-04-28 01:32:40|||||||||1
1651109580000|2022-04-28 01:33:00|1092.1|1091.5|1092.6|1091.6|1092.6|1091.6|1092.1|1091.5|2
1651109660000|2022-04-28 01:34:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|2
1651109670000|2022-04-28 01:34:30|1092.7|1092.1|1093|1092.4|1093.1|1092.4|1092.7|1092.1|2
1651109710000|2022-04-28 01:35:10|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|2
1651109720000|2022-04-28 01:35:20|1093.6|1092.6|1093.5|1092.9|1093.6|1092.9|1093.5|1092.6|0
1651109740000|2022-04-28 01:35:40|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1651109750000|2022-04-28 01:35:50|1094.2|1092.7|1094.1|1093.1|1094.2|1093.1|1094.1|1092.7|0
1651109790000|2022-04-28 01:36:30|1094.4|1092.9|1094.3|1093.3|1094.4|1093.3|1094.3|1092.9|0
1651109800000|2022-04-28 01:36:40|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1651109810000|2022-04-28 01:36:50|1094.6|1093.4|1094.9|1093.4|1094.9|1093.4|1094.6|1093.4|5
1651109830000|2022-04-28 01:37:10|1094.6|1093.6|1094.5|1093.9|1094.8|1093.9|1094.5|1093.6|0
1651109860000|2022-04-28 01:37:40|1094.2|1093.6|1094.6|1093.6|1094.6|1093.6|1094.2|1093.6|3
1651109880000|2022-04-28 01:38:00|1094.2||1094.6||1094.6||1094.2||0
1651109910000|2022-04-28 01:38:30|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|2
1651109920000|2022-04-28 01:38:40|1094.4|1093.6|1094.8|1093.8|1094.8|1093.8|1094.4|1093.6|1
1651109960000|2022-04-28 01:39:20|1094.7|1094.1|1094.8|1093.8|1095.1|1094.1|1094.7|1093.8|3
1651109990000|2022-04-28 01:39:50|1095.1|1094.1|1094.7|1093.2|1095.2|1094.1|1094.7|1093.2|1
1651110040000|2022-04-28 01:40:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1651110050000|2022-04-28 01:40:50|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651110130000|2022-04-28 01:42:10|1094.3|1093.3|1094.4|1092.9|1094.4|1093.3|1094.3|1092.9|0
1651110150000|2022-04-28 01:42:30|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651110160000|2022-04-28 01:42:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1651110170000|2022-04-28 01:42:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651110180000|2022-04-28 01:43:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1651110240000|2022-04-28 01:44:00|1094.3|1093.3|1094.4|1092.9|1094.4|1093.3|1094.3|1092.9|0
1651110300000|2022-04-28 01:45:00|1093.6|1093|1094.4|1092.9|1094.4|1093|1093.6|1092.9|0
1651110310000|2022-04-28 01:45:10|1094.3|1093.3|1094.4|1092.9|1094.4|1093.3|1094.3|1092.9|0
1651110380000|2022-04-28 01:46:20|1094.7|1093.2|1094.4|1092.9|1094.7|1093.2|1094.4|1092.9|0
1651110480000|2022-04-28 01:48:00|||||||||1
1651110510000|2022-04-28 01:48:30|1093.5||1093.5||1093.5||1093.5||0
1651110540000|2022-04-28 01:49:00|1094.2|1092.7|1094.1|1093.1|1094.2|1093.1|1094.1|1092.7|1
1651110560000|2022-04-28 01:49:20|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651110600000|2022-04-28 01:50:00|||||||||1
1651110610000|2022-04-28 01:50:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651110620000|2022-04-28 01:50:20|1094.2|1092.7|1094.1|1093.1|1094.2|1093.1|1094.1|1092.7|0
1651110630000|2022-04-28 01:50:30|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651110640000|2022-04-28 01:50:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651110650000|2022-04-28 01:50:50|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651110690000|2022-04-28 01:51:30|1094.1|1093.1|1094.2|1092.7|1094.2|1093.1|1094.1|1092.7|0
1651110710000|2022-04-28 01:51:50|1094.1|1093.1|1094.4|1092.9|1094.4|1093.1|1094.1|1092.7|0
1651110760000|2022-04-28 01:52:40|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|4
1651110800000|2022-04-28 01:53:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|3
1651110890000|2022-04-28 01:54:50|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651110920000|2022-04-28 01:55:20|1093.9|1092.4|1092.8|1091.8|1093.9|1092.4|1092.8|1091.8|2
1651110940000|2022-04-28 01:55:40|1093.9|1092.4|1093.4|1091.9|1093.9|1092.4|1093.4|1091.9|7
1651110950000|2022-04-28 01:55:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651111040000|2022-04-28 01:57:20|1093.6|1092.6|1093.8|1092.8|1093.8|1092.8|1093.6|1092.6|0
1651111050000|2022-04-28 01:57:30||1092.3||1092.3||1092.3||1092.3|0
1651111070000|2022-04-28 01:57:50|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|4
1651111080000|2022-04-28 01:58:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|6
1651111120000|2022-04-28 01:58:40|1094.1|1092.8|1094.2|1092.7|1094.2|1092.8|1094.1|1092.6|0
1651111170000|2022-04-28 01:59:30|||||||||10
1651111180000|2022-04-28 01:59:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1
1651111350000|2022-04-28 02:02:30|1094.3|1093.8|1094.3|1093.3|1094.3|1093.8|1094.3|1093.3|3
1651111360000|2022-04-28 02:02:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651111370000|2022-04-28 02:02:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651111380000|2022-04-28 02:03:00|1093.7||1093.7||1093.7||1093.7||0
1651111390000|2022-04-28 02:03:10|1094|1093.4|1094.4|1092.9|1094.4|1093.4|1094|1092.9|1
1651111450000|2022-04-28 02:04:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1651111460000|2022-04-28 02:04:20|1093.6|1093|1093.2|1092.6|1093.6|1093|1093.2|1092.6|3
1651111470000|2022-04-28 02:04:30|1094.6|1093.6|1094.1|1093.1|1094.6|1093.6|1094.1|1093.1|4
1651111480000|2022-04-28 02:04:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651111580000|2022-04-28 02:06:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651111620000|2022-04-28 02:07:00|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|1
1651111630000|2022-04-28 02:07:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|3
1651111710000|2022-04-28 02:08:30|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1651111720000|2022-04-28 02:08:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651111730000|2022-04-28 02:08:50|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651111780000|2022-04-28 02:09:40|1093.8|1092.8|1093.9|1092.4|1094.1|1092.8|1093.8|1092.4|0
1651111860000|2022-04-28 02:11:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1
1651111870000|2022-04-28 02:11:10|1093.6|1092.6|1093.8|1092.3|1093.9|1092.6|1093.6|1092.3|0
1651111930000|2022-04-28 02:12:10|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|4
1651111970000|2022-04-28 02:12:50|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651112100000|2022-04-28 02:15:00|||||||||1
1651112220000|2022-04-28 02:17:00|||||||||1
1651112230000|2022-04-28 02:17:10|||||||||1
1651112240000|2022-04-28 02:17:20|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1651112250000|2022-04-28 02:17:30|1093.8|1092.8|1093.9|1092.4|1093.9|1092.8|1093.8|1092.4|0
1651112320000|2022-04-28 02:18:40|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651112340000|2022-04-28 02:19:00|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1651112400000|2022-04-28 02:20:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|2
1651112430000|2022-04-28 02:20:30|1094.6|1093.1|1094.4|1092.9|1094.6|1093.1|1094.4|1092.9|1
1651112440000|2022-04-28 02:20:40|1094.6|1093.1|1094.4|1092.9|1094.6|1093.1|1094.4|1092.9|0
1651112540000|2022-04-28 02:22:20|1094.6|1093.1|1094.6|1093.6|1094.6|1093.6|1094.6|1093.1|0
1651112600000|2022-04-28 02:23:20|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|3
1651112830000|2022-04-28 02:27:10|||||||||3
1651112840000|2022-04-28 02:27:20|1095|1094.4|1095.3|1094.3|1095.3|1094.4|1095|1094.3|9
1651112880000|2022-04-28 02:28:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1651112890000|2022-04-28 02:28:10|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|1
1651112910000|2022-04-28 02:28:30|1095.7|1094.2|1095|1094.4|1095.7|1094.4|1095|1094.2|2
1651112960000|2022-04-28 02:29:20|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|0
1651112990000|2022-04-28 02:29:50|1095.3|1094.3|1095|1094.4|1095.3|1094.4|1095|1094.3|3
1651113000000|2022-04-28 02:30:00|1095.1|1094.1|1094.8|1093.8|1095.1|1094.1|1094.8|1093.8|1
1651113040000|2022-04-28 02:30:40|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1
1651113060000|2022-04-28 02:31:00|1094.4|1092.9|1094.3|1093.3|1094.4|1093.3|1094.3|1092.9|1
1651113110000|2022-04-28 02:31:50|||||||||1
1651113120000|2022-04-28 02:32:00|1094.8|1093.8|1094.7|1094.1|1094.8|1094.1|1094.7|1093.8|1
1651113130000|2022-04-28 02:32:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1
1651113140000|2022-04-28 02:32:20|1094.3|1093.3|1094.7|1093.2|1094.7|1093.3|1094.3|1093.2|0
1651113150000|2022-04-28 02:32:30|1094.3|1093.3|1094.3|1093.3|1094.7|1093.3|1094.3|1093.2|0
1651113160000|2022-04-28 02:32:40|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651113170000|2022-04-28 02:32:50|1094.3|1093.3|1094.4|1092.9|1094.7|1093.3|1094.3|1092.9|0
1651113180000|2022-04-28 02:33:00|1094.3|1093.3|1094.7|1093.2|1094.7|1093.3|1094.3|1093.1|0
1651113200000|2022-04-28 02:33:20|1094.3|1093.3|1094.7|1093.2|1094.7|1093.3|1094.3|1093.2|0
1651113210000|2022-04-28 02:33:30|1094.4|1092.9|1094.7|1093.2|1094.7|1093.3|1094.3|1092.9|0
1651113220000|2022-04-28 02:33:40|1094.3|1093.3|1094.7|1093.2|1094.7|1093.3|1094.3|1093.2|0
1651113270000|2022-04-28 02:34:30|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1
1651113290000|2022-04-28 02:34:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651113300000|2022-04-28 02:35:00|||||||||1
1651113350000|2022-04-28 02:35:50|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1651113370000|2022-04-28 02:36:10|1094.6|1093.6|1094.8|1093.8|1094.8|1093.8|1094.6|1093.6|0
1651113470000|2022-04-28 02:37:50|||||||||1
1651113490000|2022-04-28 02:38:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|5
1651113500000|2022-04-28 02:38:20|1094.8|1093.8|1094.8|1093.8|1094.9|1093.8|1094.8|1093.4|0
1651113510000|2022-04-28 02:38:30|1094.9|1093.4|1094.9|1093.4|1094.9|1093.8|1094.8|1093.4|0
1651113540000|2022-04-28 02:39:00|1094.8|1093.8|1094.9|1093.4|1095.1|1093.8|1094.8|1093.4|1
1651113550000|2022-04-28 02:39:10|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1651113570000|2022-04-28 02:39:30|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|4
1651113590000|2022-04-28 02:39:50|1094.2|1092.7|1094.1|1093.1|1094.2|1093.1|1094.1|1092.7|4
1651113600000|2022-04-28 02:40:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651113630000|2022-04-28 02:40:30|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1651113720000|2022-04-28 02:42:00|1094.2|1092.7|1094.1|1093.1|1094.2|1093.1|1094.1|1092.7|1
1651113730000|2022-04-28 02:42:10|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651113750000|2022-04-28 02:42:30|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651113760000|2022-04-28 02:42:40|1094.2|1092.7|1093.7|1092.2|1094.2|1092.7|1093.7|1092.2|14
1651113840000|2022-04-28 02:44:00|||||||||2
1651113880000|2022-04-28 02:44:40|1093.5|1092.9|1093.7|1092.2|1093.7|1092.9|1093.5|1092.2|1
1651113950000|2022-04-28 02:45:50|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1093.1|1091.9|2
1651113970000|2022-04-28 02:46:10|||||||||4
1651113980000|2022-04-28 02:46:20|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651113990000|2022-04-28 02:46:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651114010000|2022-04-28 02:46:50|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651114020000|2022-04-28 02:47:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651114080000|2022-04-28 02:48:00|1093|1092.4|1093.9|1092.4|1093.9|1092.4|1093|1092.4|2
1651114110000|2022-04-28 02:48:30|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651114190000|2022-04-28 02:49:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651114230000|2022-04-28 02:50:30|1093.7||1093.7||1093.7||1093.7||0
1651114240000|2022-04-28 02:50:40|1094.1||1094.1||1094.1||1094.1||0
1651114250000|2022-04-28 02:50:50|1093.7||1094.1||1094.1||1093.7||0
1651114630000|2022-04-28 02:57:10|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651114670000|2022-04-28 02:57:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1651114700000|2022-04-28 02:58:20|1094.6|1093.3|1094.3|1093.3|1094.6|1093.3|1094.2|1093.3|1
1651114770000|2022-04-28 02:59:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.3|1094.3|1093.2|0
1651114800000|2022-04-28 03:00:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651114810000|2022-04-28 03:00:10|1094.5|1093.9|1094.3|1093.3|1094.5|1093.9|1094.3|1093.3|1
1651114890000|2022-04-28 03:01:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651114940000|2022-04-28 03:02:20|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651114950000|2022-04-28 03:02:30|1094.7|1093.2|1094.3|1093.3|1094.7|1093.3|1094.3|1093.2|0
1651115030000|2022-04-28 03:03:50|||||||||1
1651115080000|2022-04-28 03:04:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|2
1651115100000|2022-04-28 03:05:00|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1
1651115140000|2022-04-28 03:05:40|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651115220000|2022-04-28 03:07:00|1094.3|1092.8|1094.2|1092.7|1094.3|1092.8|1094.2|1092.7|0
1651115280000|2022-04-28 03:08:00|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1651115400000|2022-04-28 03:10:00|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1651115450000|2022-04-28 03:10:50|||||||||1
1651115510000|2022-04-28 03:11:50|||||||||1
1651115550000|2022-04-28 03:12:30|||||||||2
1651115570000|2022-04-28 03:12:50|||||||||1
1651115610000|2022-04-28 03:13:30|1093.6|1092.6|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|0
1651115620000|2022-04-28 03:13:40|1092.9|1092.3|1093.4|1091.9|1093.4|1092.3|1092.7|1091.8|4
1651115630000|2022-04-28 03:13:50|1093.3|1091.8|1093.4|1091.9|1093.4|1091.9|1092.5|1091.5|3
1651115640000|2022-04-28 03:14:00|1093.3|1091.8|1093.4|1091.9|1093.4|1091.9|1092.5|1091.8|4
1651115650000|2022-04-28 03:14:10|1092.6|1092|1093.4|1091.9|1093.4|1092|1092.6|1091.6|2
1651115660000|2022-04-28 03:14:20|1092.6|1092|1093.4|1091.9|1093.4|1092|1092.6|1091.9|2
1651115680000|2022-04-28 03:14:40|1093.3|1092.3|1093.7|1092.2|1093.7|1092.3|1093.3|1092.1|0
1651115700000|2022-04-28 03:15:00|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1651115750000|2022-04-28 03:15:50|1093.4|1091.9|1093.6|1092.1|1093.6|1092.1|1093.4|1091.9|1
1651115810000|2022-04-28 03:16:50|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1
1651115830000|2022-04-28 03:17:10|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1093.1|1091.9|1
1651116080000|2022-04-28 03:21:20|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1093.1|1091.9|1
1651116110000|2022-04-28 03:21:50|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1093.1|1091.9|1
1651116120000|2022-04-28 03:22:00|||||||||2
1651116210000|2022-04-28 03:23:30|1093.1|1092.1|1092.2|1090.7|1093.4|1092.1|1091.6|1090.4|22
1651116220000|2022-04-28 03:23:40|1092.1|1091.1|1092.2|1090.7|1092.3|1091.1|1092.1|1090.7|15
1651116230000|2022-04-28 03:23:50|1092.1|1091.1|1092.1|1091.1|1092.2|1091.1|1092.1|1090.7|12
1651116240000|2022-04-28 03:24:00|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1092.1|1090.7|13
1651116250000|2022-04-28 03:24:10|1092.4|1090.9|1093.4|1091.9|1093.4|1091.9|1092.4|1090.9|7
1651116260000|2022-04-28 03:24:20|||||||||1
1651116310000|2022-04-28 03:25:10|1092.6|1092|1093.4|1091.9|1093.4|1092|1092.6|1091.6|2
1651116350000|2022-04-28 03:25:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651116360000|2022-04-28 03:26:00|1093.6|1092.1|1093.4|1091.9|1093.6|1092.1|1093.4|1091.9|0
1651116390000|2022-04-28 03:26:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1
1651116400000|2022-04-28 03:26:40|||||||||3
1651116410000|2022-04-28 03:26:50|1093.2|1091.7|1093.3|1091.8|1093.3|1091.8|1093.2|1091.7|5
1651116420000|2022-04-28 03:27:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.3|1091.8|0
1651116550000|2022-04-28 03:29:10|||||||||1
1651116600000|2022-04-28 03:30:00|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.3|1091.9|0
1651116630000|2022-04-28 03:30:30|||||||||1
1651116710000|2022-04-28 03:31:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651116720000|2022-04-28 03:32:00|1093.3|1092.3|1093.7|1092.2|1093.7|1092.3|1093.3|1092.1|0
1651116740000|2022-04-28 03:32:20|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.3|1091.9|0
1651116750000|2022-04-28 03:32:30|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.3|1091.9|0
1651116780000|2022-04-28 03:33:00|1093.3|1092.3|1093.7|1092.2|1093.7|1092.3|1093.3|1092.2|0
1651116830000|2022-04-28 03:33:50|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651116900000|2022-04-28 03:35:00|||||||||2
1651116960000|2022-04-28 03:36:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1651117000000|2022-04-28 03:36:40|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.3|1091.9|0
1651117030000|2022-04-28 03:37:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651117040000|2022-04-28 03:37:20|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1651117060000|2022-04-28 03:37:40|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651117080000|2022-04-28 03:38:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1651117110000|2022-04-28 03:38:30|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651117120000|2022-04-28 03:38:40|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1651117130000|2022-04-28 03:38:50|1093.1|1092.1|1093.3|1092.3|1093.3|1092.3|1093.1|1092.1|1
1651117140000|2022-04-28 03:39:00|1093.4|1091.9|1093.3|1092.3|1093.4|1092.3|1093.3|1091.9|0
1651117150000|2022-04-28 03:39:10|1093.4|1091.9|1093.3|1092.3|1093.4|1092.3|1093.3|1091.9|0
1651117260000|2022-04-28 03:41:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1651117270000|2022-04-28 03:41:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651117290000|2022-04-28 03:41:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651117350000|2022-04-28 03:42:30|1093.9|1092.4|1093.7|1092.2|1093.9|1092.4|1093.7|1092.2|0
1651117600000|2022-04-28 03:46:40|1093|1092.4|1093.7|1092.2|1093.7|1092.6|1093|1092.2|1
1651117660000|2022-04-28 03:47:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1651117770000|2022-04-28 03:49:30|1093.9|1092.4|1094.4|1092.9|1094.4|1092.9|1093.9|1092.4|1
1651118270000|2022-04-28 03:57:50|||||||||1
1651118320000|2022-04-28 03:58:40|||||||||1
1651118340000|2022-04-28 03:59:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651118360000|2022-04-28 03:59:20|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1651118370000|2022-04-28 03:59:30|1094.3|1093.3|1094.2|1093.6|1094.3|1093.6|1094.2|1093.3|0
1651118380000|2022-04-28 03:59:40|1094.3|1093.7|1094.6|1093.6|1094.6|1093.9|1094.3|1093.6|5
1651118440000|2022-04-28 04:00:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1651118780000|2022-04-28 04:06:20|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651118820000|2022-04-28 04:07:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651118950000|2022-04-28 04:09:10|1094.6|1093.6|1094.8|1093.8|1094.8|1093.8|1094.6|1093.6|7
1651118980000|2022-04-28 04:09:40|1094.7|1094.1|1094.8|1093.8|1094.8|1094.1|1094.7|1093.8|4
1651119140000|2022-04-28 04:12:20|1094.4|1093.9|1094.5|1093.9|1094.5|1093.9|1094.4|1093.9|4
1651119160000|2022-04-28 04:12:40|1094.6|1093.6|1094.5|1093.9|1094.6|1093.9|1094.5|1093.6|0
1651119170000|2022-04-28 04:12:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651119210000|2022-04-28 04:13:30|1094.2|1093.6|1094.9|1093.4|1094.9|1093.8|1094.2|1093.4|1
1651119390000|2022-04-28 04:16:30|1094.8|1093.8|1094.1|1093.5|1094.9|1093.8|1094.1|1093.4|0
1651119400000|2022-04-28 04:16:40|1094.6|1093.6|1094.7|1093.2|1094.7|1093.6|1094.6|1093.2|1
1651119420000|2022-04-28 04:17:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651119450000|2022-04-28 04:17:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651119460000|2022-04-28 04:17:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651119630000|2022-04-28 04:20:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651119650000|2022-04-28 04:20:50|1094|1093.4|1094.8|1093.3|1094.8|1093.8|1094|1093.3|0
1651120030000|2022-04-28 04:27:10|1094.7|1093.2|1094.7|1093.2|1094.7|1093.4|1094|1093.2|1
1651120090000|2022-04-28 04:28:10|1093.9|1093.3|1094.6|1093.6|1094.6|1093.6|1093.9|1093.3|1
1651120140000|2022-04-28 04:29:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651120150000|2022-04-28 04:29:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|3
1651120160000|2022-04-28 04:29:20|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1
1651120190000|2022-04-28 04:29:50|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1
1651120200000|2022-04-28 04:30:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|2
1651120210000|2022-04-28 04:30:10|1095.4|1093.9|1095.7|1094.2|1095.7|1094.3|1095.3|1093.9|1
1651120270000|2022-04-28 04:31:10|1095.5|1094.9|1095.5|1094.5|1095.9|1094.9|1095.5|1094.2|0
1651120350000|2022-04-28 04:32:30|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1651120390000|2022-04-28 04:33:10|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|0
1651120430000|2022-04-28 04:33:50|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|0
1651120440000|2022-04-28 04:34:00|1095.5|1094.9|1095.5|1094.5|1095.5|1094.9|1095.5|1094.5|1
1651120450000|2022-04-28 04:34:10|1095.6|1095|1095.5|1094.5|1095.6|1095|1095.5|1094.5|1
1651120480000|2022-04-28 04:34:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|22
1651120490000|2022-04-28 04:34:50|1094.1|1093.5|1094.4|1092.9|1094.4|1093.5|1093.9|1092.9|17
1651120610000|2022-04-28 04:36:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|2
1651120690000|2022-04-28 04:38:10|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1651120720000|2022-04-28 04:38:40|1095.2|1093.7|1095|1093.5|1095.2|1093.7|1095|1093.5|0
1651120730000|2022-04-28 04:38:50|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651120890000|2022-04-28 04:41:30|||||||||1
1651120900000|2022-04-28 04:41:40|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|1
1651120920000|2022-04-28 04:42:00|1094.8|1093.8|1094.8|1093.3|1094.8|1093.8|1094.8|1093.3|0
1651120940000|2022-04-28 04:42:20|1094.7|1093.2|1095.2|1093.7|1095.2|1093.7|1094.7|1093.2|1
1651120950000|2022-04-28 04:42:30|1094.8|1093.8|1095.2|1093.7|1095.2|1093.8|1094.8|1093.7|0
1651120990000|2022-04-28 04:43:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651121040000|2022-04-28 04:44:00|1095.2|1093.7|1095.3|1093.8|1095.3|1093.8|1095.2|1093.7|0
1651121100000|2022-04-28 04:45:00|1094.8||1094.8||1094.8||1094.8||0
1651121170000|2022-04-28 04:46:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651121190000|2022-04-28 04:46:30|1094.2|1093.5|1094.2|1093.6|1094.2|1093.6|1094.2|1093.5|0
1651121240000|2022-04-28 04:47:20|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|0
1651121270000|2022-04-28 04:47:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|2
1651121300000|2022-04-28 04:48:20|1094.6|1093.6|1094.5|1093.5|1094.9|1093.6|1094.5|1093.4|0
1651121320000|2022-04-28 04:48:40|1094.7|1093.9|1094.6|1093.6|1094.7|1093.9|1094.6|1093.6|0
1651121360000|2022-04-28 04:49:20|1094.2||1094.2||1094.2||1094.2||0
1651121430000|2022-04-28 04:50:30|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|0
1651121500000|2022-04-28 04:51:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1651121510000|2022-04-28 04:51:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651121540000|2022-04-28 04:52:20|1094.1|1093.1|1093.7|1093.1|1094.1|1093.1|1093.7|1093.1|0
1651121560000|2022-04-28 04:52:40|1093.8|1092.8|1093.5|1092.9|1093.8|1092.9|1093.5|1092.8|1
1651121570000|2022-04-28 04:52:50|1093.4|1092.8|1093.8|1092.8|1093.8|1092.8|1093.4|1092.8|1
1651121580000|2022-04-28 04:53:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651121600000|2022-04-28 04:53:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1651121630000|2022-04-28 04:53:50|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|2
1651121640000|2022-04-28 04:54:00|1093.6||1093.6||1093.6||1093.6||1
1651121650000|2022-04-28 04:54:10|1093.9|1092.4|1093.6|1092.6|1093.9|1092.6|1093.6|1092.4|0
1651121700000|2022-04-28 04:55:00|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1651121710000|2022-04-28 04:55:10|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651121730000|2022-04-28 04:55:30|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1651121740000|2022-04-28 04:55:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1651121820000|2022-04-28 04:57:00|||||||||1
1651121850000|2022-04-28 04:57:30|1093.1|1092.5|1093.6|1092.6|1093.6|1092.6|1093.1|1092.5|1
1651121880000|2022-04-28 04:58:00|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1651121890000|2022-04-28 04:58:10|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651121930000|2022-04-28 04:58:50|1093.8|1093.2|1093.5|1092.5|1093.8|1093.2|1093.5|1092.5|2
1651121940000|2022-04-28 04:59:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651121980000|2022-04-28 04:59:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1651122080000|2022-04-28 05:01:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651122090000|2022-04-28 05:01:30|1093.9|1092.4|1094|1092.5|1094|1092.5|1093.9|1092.4|1
1651122160000|2022-04-28 05:02:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651122170000|2022-04-28 05:02:50|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1651122240000|2022-04-28 05:04:00|1093.6|1092.6|1093.2|1092.6|1093.6|1092.6|1093.2|1092.6|0
1651122300000|2022-04-28 05:05:00|||||||||2
1651122320000|2022-04-28 05:05:20|1093.1|1092.5|1093.5|1092.5|1093.5|1092.5|1093.1|1092.5|1
1651122330000|2022-04-28 05:05:30|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651122410000|2022-04-28 05:06:50|1093.2||1093.2||1093.2||1093.2||0
1651122450000|2022-04-28 05:07:30|1093.1|1092.5|1093.5|1092.5|1093.5|1092.5|1093.1|1092.5|1
1651122460000|2022-04-28 05:07:40|1093.6|1092.6|1093.2|1092.6|1093.6|1092.6|1093.2|1092.6|0
1651122570000|2022-04-28 05:09:30|1093.6||1093.6||1093.6||1093.6||1
1651122600000|2022-04-28 05:10:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1651122610000|2022-04-28 05:10:10|1093.1||1093.5||1093.5||1093.1||1
1651122680000|2022-04-28 05:11:20|||||||||2
1651122700000|2022-04-28 05:11:40|1092.2|1090.7|1092.2|1090.7|1092.3|1090.8|1092.2|1090.7|5
1651122710000|2022-04-28 05:11:50|1091.8|1090.8|1091|1090.4|1091.8|1090.8|1091|1090.4|7
1651122770000|2022-04-28 05:12:50|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091|1090.4|1
1651122800000|2022-04-28 05:13:20||1090.1||1090.1||1090.1||1090.1|2
1651122810000|2022-04-28 05:13:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1651122820000|2022-04-28 05:13:40|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1651122850000|2022-04-28 05:14:10|1090.6|1090|1089.8|1088.8|1090.6|1090|1089.8|1088.8|9
1651122910000|2022-04-28 05:15:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651122920000|2022-04-28 05:15:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1651122930000|2022-04-28 05:15:30|||||||||2
1651123000000|2022-04-28 05:16:40|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651123030000|2022-04-28 05:17:10|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|3
1651123060000|2022-04-28 05:17:40|||||||||2
1651123070000|2022-04-28 05:17:50|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|3
1651123080000|2022-04-28 05:18:00|1088.1|1087.5|1088.1|1087.1|1088.1|1087.5|1087.7|1087.1|4
1651123090000|2022-04-28 05:18:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|2
1651123120000|2022-04-28 05:18:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|3
1651123160000|2022-04-28 05:19:20|1088.1|1087.1|1088.3|1087.3|1088.3|1087.3|1088.1|1087.1|1
1651123200000|2022-04-28 05:20:00|1087.9|1087.4|1088|1087.4|1088.2|1087.6|1087.9|1087.4|1
1651123230000|2022-04-28 05:20:30|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|0
1651123280000|2022-04-28 05:21:20|1088.1|1087.5|1088.2|1086.7|1088.2|1087.5|1088.1|1086.7|1
1651123290000|2022-04-28 05:21:30|1087.5|1086.9|1087|1086.4|1087.5|1086.9|1087|1086.4|5
1651123310000|2022-04-28 05:21:50|1087.6|1086.6|1087.7|1086.2|1087.7|1086.6|1087.6|1086.2|3
1651123360000|2022-04-28 05:22:40|||||||||2
1651123380000|2022-04-28 05:23:00|||||||||1
1651123420000|2022-04-28 05:23:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651123440000|2022-04-28 05:24:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1651123450000|2022-04-28 05:24:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651123460000|2022-04-28 05:24:20|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1
1651123490000|2022-04-28 05:24:50|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1651123500000|2022-04-28 05:25:00|1087.1|1086.1|1086.7|1086.1|1087.1|1086.1|1086.7|1086.1|0
1651123520000|2022-04-28 05:25:20|1087.1||1087.1||1087.1||1087.1||1
1651123560000|2022-04-28 05:26:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1651123700000|2022-04-28 05:28:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1651123710000|2022-04-28 05:28:30|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1651123750000|2022-04-28 05:29:10|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|3
1651123770000|2022-04-28 05:29:30|||||||||2
1651123780000|2022-04-28 05:29:40|1086.6|1086|1087.1|1086.1|1087.1|1086.1|1086.6|1086|3
1651123790000|2022-04-28 05:29:50|1086.6|1086|1087.7|1086.2|1087.7|1086.2|1086.6|1085.9|4
1651123800000|2022-04-28 05:30:00|1086.9|1086.3|1087.7|1086.2|1087.7|1086.4|1086.9|1085.8|1
1651123810000|2022-04-28 05:30:10|1087.3|1086.3|1087.2|1086.6|1087.3|1086.6|1087.2|1086.3|1
1651123840000|2022-04-28 05:30:40|1087.6||1087.6||1087.6||1087.6||0
1651123850000|2022-04-28 05:30:50|1087.2||1087.2||1087.6||1087.2||0
1651123860000|2022-04-28 05:31:00|1087.6||1087.6||1087.6||1087.2||0
1651123870000|2022-04-28 05:31:10|1087.2||1087.6||1087.6||1087.2||0
1651123880000|2022-04-28 05:31:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651123940000|2022-04-28 05:32:20|1087.6|1086.6|1087.2|1086.6|1087.6|1086.6|1087.2|1086.6|2
1651123950000|2022-04-28 05:32:30|1087.6||1087.6||1087.6||1087.6||0
1651123960000|2022-04-28 05:32:40|1087.2||1087.2||1087.2||1087.2||0
1651123980000|2022-04-28 05:33:00|1087.3|1086.3|1087.1|1086.1|1087.3|1086.3|1087.1|1086.1|6
1651124110000|2022-04-28 05:35:10|1087|1086.4|1087.1|1086.1|1087.1|1086.4|1087|1086.1|0
1651124140000|2022-04-28 05:35:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1651124160000|2022-04-28 05:36:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1651124180000|2022-04-28 05:36:20|1087.7|1086.2|1087.3|1086.3|1087.7|1086.3|1087.3|1086.2|0
1651124250000|2022-04-28 05:37:30|1087.7|1086.2|1087.3|1086.3|1087.7|1086.4|1087.3|1086.2|0
1651124260000|2022-04-28 05:37:40|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1651124280000|2022-04-28 05:38:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1651124290000|2022-04-28 05:38:10|1087.6|1086.6|1087.4|1085.9|1087.6|1086.9|1087.4|1085.9|1
1651124320000|2022-04-28 05:38:40|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1
1651124340000|2022-04-28 05:39:00|1087.1||1087.1||1087.1||1087.1||0
1651124380000|2022-04-28 05:39:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1
1651124400000|2022-04-28 05:40:00|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1651124420000|2022-04-28 05:40:20|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1651124430000|2022-04-28 05:40:30|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1651124460000|2022-04-28 05:41:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1651124470000|2022-04-28 05:41:10|1087.3|1086.7|1087.4|1085.9|1087.6|1086.7|1087.3|1085.9|2
1651124550000|2022-04-28 05:42:30|1087.6|1086.1|1087.4|1085.9|1087.6|1086.1|1087.4|1085.9|0
1651124560000|2022-04-28 05:42:40|1087.6|1086.1|1087.4|1085.9|1087.6|1086.1|1087.4|1085.9|1
1651124640000|2022-04-28 05:44:00|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1651124670000|2022-04-28 05:44:30|1087.4|1085.9|1087.6|1086.6|1087.6|1086.6|1087.2|1085.9|0
1651124690000|2022-04-28 05:44:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1651124700000|2022-04-28 05:45:00|1087.8|1086.3|1087.9|1086.4|1087.9|1086.4|1087.8|1086.3|1
1651124760000|2022-04-28 05:46:00|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1651124840000|2022-04-28 05:47:20|1087.2||1087.2||1087.2||1087.2||0
1651124910000|2022-04-28 05:48:30|1087.4|1085.9|1087.1|1086.1|1087.4|1086.1|1086.6|1085.8|1
1651124960000|2022-04-28 05:49:20|1087.3|1086.3|1087.9|1086.4|1087.9|1086.4|1087.3|1086.3|2
1651125020000|2022-04-28 05:50:20|1087.8|1086.8|1088.2|1086.7|1088.2|1086.8|1087.8|1086.7|0
1651125030000|2022-04-28 05:50:30|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1651125040000|2022-04-28 05:50:40|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1651125050000|2022-04-28 05:50:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1651125060000|2022-04-28 05:51:00|1087.6|1086.8|1087.5|1086.9|1087.6|1086.9|1087.4|1086.8|0
1651125070000|2022-04-28 05:51:10|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1
1651125100000|2022-04-28 05:51:40|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1651125130000|2022-04-28 05:52:10|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1651125140000|2022-04-28 05:52:20|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1651125170000|2022-04-28 05:52:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1651125210000|2022-04-28 05:53:30|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1651125290000|2022-04-28 05:54:50|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651125360000|2022-04-28 05:56:00|1087.4|1086.8|1087.8|1086.8|1087.8|1086.8|1087.4|1086.8|1
1651125410000|2022-04-28 05:56:50|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|2
1651125420000|2022-04-28 05:57:00|1087.1|1086.1|1086.8|1085.8|1087.2|1086.1|1086.8|1085.7|3
1651125430000|2022-04-28 05:57:10|1086.6|1085.6|1086.5|1085.9|1086.6|1085.9|1086.5|1085.6|6
1651125460000|2022-04-28 05:57:40|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1
1651125470000|2022-04-28 05:57:50|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1651125480000|2022-04-28 05:58:00|||||||||1
1651125520000|2022-04-28 05:58:40|1086.5|1085.9|1087.4|1085.9|1087.4|1085.9|1086.5|1085.9|1
1651125590000|2022-04-28 05:59:50|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1
1651125600000|2022-04-28 06:00:00|1087.6|1086.1|1087.2|1085.7|1087.6|1086.1|1087.2|1085.7|2
1651125630000|2022-04-28 06:00:30|1086.8|1085.8|1087.2|1085.7|1087.2|1085.8|1086.8|1085.7|0
1651125660000|2022-04-28 06:01:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.9|1086.5|1085.8|0
1651125670000|2022-04-28 06:01:10|1086.5|1085.9|1086.6|1085.6|1086.6|1085.9|1086.5|1085.6|0
1651125710000|2022-04-28 06:01:50|||||||||2
1651125720000|2022-04-28 06:02:00|1086.3|1085.3|1086.1|1085.1|1086.3|1085.3|1086.1|1085.1|10
1651125750000|2022-04-28 06:02:30|1085.6|1085|1084.9|1083.4|1085.6|1085|1084|1082.9|12
1651125780000|2022-04-28 06:03:00|1084.8|1083.8|1084.7|1084.1|1084.9|1084.1|1084.7|1083.4|0
1651125790000|2022-04-28 06:03:10|1084.5|1083.9|1085.4|1083.9|1085.4|1084|1084.5|1083.9|2
1651125820000|2022-04-28 06:03:40|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651125850000|2022-04-28 06:04:10|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1651125870000|2022-04-28 06:04:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651125890000|2022-04-28 06:04:50|||||||||1
1651125900000|2022-04-28 06:05:00|||||||||2
1651125910000|2022-04-28 06:05:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651125920000|2022-04-28 06:05:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651125930000|2022-04-28 06:05:30|1084.9||1085.3||1085.3||1084.9||1
1651125940000|2022-04-28 06:05:40|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651125950000|2022-04-28 06:05:50|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1651125960000|2022-04-28 06:06:00|1084.7|1084.1|1084.3|1083.3|1084.7|1084.1|1084.3|1083.3|5
1651125970000|2022-04-28 06:06:10|1084|1083.4|1084.2|1083.6|1084.3|1083.6|1084|1083.3|1
1651125980000|2022-04-28 06:06:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651125990000|2022-04-28 06:06:30|1084.2|1083.6|1084.3|1083.3|1084.3|1083.6|1084.2|1083.3|0
1651126010000|2022-04-28 06:06:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651126020000|2022-04-28 06:07:00|1083.6|1083|1084.1|1083.1|1084.1|1083.1|1083.6|1083|10
1651126030000|2022-04-28 06:07:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651126040000|2022-04-28 06:07:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|4
1651126050000|2022-04-28 06:07:30|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1651126060000|2022-04-28 06:07:40|1084.3|1083.3|1084.3|1083.7|1084.4|1083.8|1084.2|1083.3|1
1651126070000|2022-04-28 06:07:50|1084.4|1083.8|1084.1|1083.5|1084.4|1083.8|1084.1|1083.5|3
1651126080000|2022-04-28 06:08:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651126120000|2022-04-28 06:08:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.4|1084|1083.2|3
1651126130000|2022-04-28 06:08:50|||||||||1
1651126200000|2022-04-28 06:10:00|1085|1083.5|1084.9|1083.4|1085|1083.6|1084.6|1083.3|1
1651126230000|2022-04-28 06:10:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1651126270000|2022-04-28 06:11:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651126310000|2022-04-28 06:11:50|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1651126320000|2022-04-28 06:12:00|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651126330000|2022-04-28 06:12:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1651126340000|2022-04-28 06:12:20|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651126350000|2022-04-28 06:12:30|1085.2|1083.7|1085.2|1083.7|1085.2|1083.8|1084.8|1083.7|0
1651126360000|2022-04-28 06:12:40|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651126380000|2022-04-28 06:13:00|1085|1083.5|1085|1083.5|1085|1083.8|1084.7|1083.5|0
1651126420000|2022-04-28 06:13:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651126430000|2022-04-28 06:13:50||1083.3||1083.3||1083.3||1083.3|1
1651126440000|2022-04-28 06:14:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651126490000|2022-04-28 06:14:50|1084.1|1083.5|1084|1083.4|1084.1|1083.5|1084|1083.4|4
1651126500000|2022-04-28 06:15:00|1084.3|1083.3|1084.9|1083.4|1084.9|1083.4|1084.3|1083.3|1
1651126510000|2022-04-28 06:15:10|1084.6|1083.6|1084.9|1083.4|1084.9|1083.6|1084.6|1083.3|0
1651126530000|2022-04-28 06:15:30|1084.8|1083.8|1084.5|1083.9|1084.8|1084|1084.5|1083.8|0
1651126560000|2022-04-28 06:16:00|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651126570000|2022-04-28 06:16:10|1084.3|1083.7|1084.3|1083.3|1084.3|1083.7|1084.3|1083.3|0
1651126620000|2022-04-28 06:17:00|1084.4|1083.8|1084.3|1083.3|1084.4|1083.8|1084.3|1083.3|1
1651126650000|2022-04-28 06:17:30|1084|1083.4|1084|1083.4|1084.1|1083.5|1084|1083.4|3
1651126680000|2022-04-28 06:18:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1
1651126740000|2022-04-28 06:19:00|||||||||1
1651126790000|2022-04-28 06:19:50|1084.5|1083.9|1084.8|1083.8|1084.8|1083.9|1084.5|1083.8|2
1651126800000|2022-04-28 06:20:00|1085|1083.5|1084.7|1083.2|1085|1083.6|1084.6|1083.2|6
1651126810000|2022-04-28 06:20:10|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1
1651126820000|2022-04-28 06:20:20|||||||||1
1651126830000|2022-04-28 06:20:30|||||||||1
1651126860000|2022-04-28 06:21:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1651126870000|2022-04-28 06:21:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651126890000|2022-04-28 06:21:30|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.4|1082.8|9
1651126930000|2022-04-28 06:22:10|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1651126950000|2022-04-28 06:22:30|1084.1|1083.1|1084.6|1083.1|1084.6|1083.1|1084.1|1083.1|2
1651126960000|2022-04-28 06:22:40|1084.5|1083|1084.5|1083|1084.5|1083|1084.3|1082.8|0
1651126970000|2022-04-28 06:22:50|1084.6|1083.1|1084.1|1083.1|1084.6|1083.1|1084.1|1083.1|0
1651126980000|2022-04-28 06:23:00|1084.2|1082.7|1083.8|1082.8|1084.2|1083.1|1083.6|1082.7|0
1651126990000|2022-04-28 06:23:10|1083.5|1082.9|1083.6|1083|1083.6|1083|1083.5|1082.9|0
1651127000000|2022-04-28 06:23:20|1084.2|1082.7|1083.1|1082.1|1084.2|1082.7|1083|1081.7|20
1651127010000|2022-04-28 06:23:30|1083.2|1081.7|1082.8|1081.8|1083.2|1081.9|1082.5|1081.4|3
1651127020000|2022-04-28 06:23:40|1082.9|1081.4|1082.6|1081.6|1082.9|1081.8|1082.6|1081.4|0
1651127030000|2022-04-28 06:23:50|1082.8|1081.8|1082.8|1081.8|1083|1081.9|1082.5|1081.5|0
1651127040000|2022-04-28 06:24:00|1083.5|1082.2|1083.3|1082.3|1083.5|1082.3|1083.3|1082|3
1651127050000|2022-04-28 06:24:10|1083.4|1082.8|1083.3|1082.3|1083.4|1082.8|1083.3|1082.3|1
1651127060000|2022-04-28 06:24:20|||||||||1
1651127070000|2022-04-28 06:24:30|1083.5|1082|1083.5|1082|1083.5|1082.7|1083.3|1082|0
1651127080000|2022-04-28 06:24:40|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1651127090000|2022-04-28 06:24:50|1083.5|1082|1083.5|1082|1083.5|1082|1083.4|1081.9|1
1651127110000|2022-04-28 06:25:10|1083.2|1082.6|1083.3|1082.3|1083.3|1082.6|1083.1|1082.1|1
1651127120000|2022-04-28 06:25:20|1083.4|1082.8|1083.8|1082.8|1083.8|1082.8|1083.4|1082.8|1
1651127130000|2022-04-28 06:25:30|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.6|1083|0
1651127140000|2022-04-28 06:25:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1
1651127160000|2022-04-28 06:26:00|1083.5|1082|1083.3|1082.3|1083.5|1082.3|1083.3|1082|3
1651127170000|2022-04-28 06:26:10|1083.5|1082|1083.1|1082.1|1083.5|1082.1|1083.1|1082|0
1651127190000|2022-04-28 06:26:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651127200000|2022-04-28 06:26:40|1083.1|1082.1|1083.3|1082.3|1083.3|1082.4|1083|1082.1|1
1651127210000|2022-04-28 06:26:50|1083.4|1082.8|1083.3|1082.3|1083.4|1082.8|1083.3|1082.3|0
1651127220000|2022-04-28 06:27:00|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|2
1651127280000|2022-04-28 06:28:00|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651127290000|2022-04-28 06:28:10|1083.5|1082|1083.3|1082.3|1083.5|1082.3|1083.2|1082|0
1651127350000|2022-04-28 06:29:10|1083.5|1082|1083.3|1082.3|1083.5|1082.3|1082.6|1082|1
1651127360000|2022-04-28 06:29:20|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651127390000|2022-04-28 06:29:50|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1651127400000|2022-04-28 06:30:00|1082.8|1082.2|1082.4|1081.8|1082.9|1082.2|1082.4|1081.8|1
1651127420000|2022-04-28 06:30:20|1082.6|1081.6|1082.3|1081.7|1082.6|1081.7|1082.3|1081.6|1
1651127430000|2022-04-28 06:30:30|1082.9|1081.4|1082.8|1081.8|1083|1081.8|1082.3|1081.4|2
1651127440000|2022-04-28 06:30:40|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|0
1651127470000|2022-04-28 06:31:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|3
1651127500000|2022-04-28 06:31:40|1083.5|1082|1082.8|1082.2|1083.5|1082.2|1082.8|1082|8
1651127510000|2022-04-28 06:31:50|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1651127520000|2022-04-28 06:32:00|1083.8|1082.2|1083.8|1082.3|1083.9|1082.4|1083.7|1082.2|1
1651127530000|2022-04-28 06:32:10|1083.5|1082|1083.5|1082|1083.5|1082.8|1083.3|1082|3
1651127590000|2022-04-28 06:33:10|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651127600000|2022-04-28 06:33:20|1083.2|1082.6|1083.7|1082.2|1083.7|1082.6|1083.2|1082.2|0
1651127610000|2022-04-28 06:33:30|1083.3|1082.3|1083|1082.4|1083.3|1082.4|1083|1082.3|0
1651127620000|2022-04-28 06:33:40|1083.1|1082.5|1083.7|1082.2|1083.7|1082.6|1083.1|1082.2|1
1651127630000|2022-04-28 06:33:50|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651127650000|2022-04-28 06:34:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651127660000|2022-04-28 06:34:20|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1651127670000|2022-04-28 06:34:30|1083.3|1082.7|1083.3|1082.7|1083.6|1082.7|1083.3|1082.6|2
1651127700000|2022-04-28 06:35:00|1083.6|1082.6|1083.7|1082.2|1083.7|1082.6|1083.3|1082.2|1
1651127710000|2022-04-28 06:35:10|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651127730000|2022-04-28 06:35:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651127760000|2022-04-28 06:36:00|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|1083.1|1082.5|0
1651127790000|2022-04-28 06:36:30|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1
1651127800000|2022-04-28 06:36:40|1083.2|1082.6|1083.3|1082.7|1083.6|1082.7|1083.2|1082.3|0
1651127810000|2022-04-28 06:36:50|1083.4|1082.8|1083.3|1082.3|1083.4|1082.8|1083.3|1082.3|2
1651127820000|2022-04-28 06:37:00|1083|1082.4|1083.8|1082.3|1083.9|1082.7|1083|1082.3|1
1651127830000|2022-04-28 06:37:10|1083.6|1082.6|1083.3|1082.3|1083.9|1082.6|1083.3|1082.3|1
1651127840000|2022-04-28 06:37:20|1083.6|1082.6|1083.7|1082.2|1083.7|1082.6|1083.6|1082.2|0
1651127850000|2022-04-28 06:37:30|1083.3|1082.3|1083.9|1082.4|1083.9|1082.4|1083.3|1082.2|0
1651127860000|2022-04-28 06:37:40|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1651127870000|2022-04-28 06:37:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1651127930000|2022-04-28 06:38:50|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1
1651127940000|2022-04-28 06:39:00|1083.7|1082.2|1083.8|1082.3|1083.8|1082.8|1083.7|1082.2|4
1651127950000|2022-04-28 06:39:10|||||||||1
1651128020000|2022-04-28 06:40:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1651128030000|2022-04-28 06:40:30|1083|1082.4|1083.8|1082.3|1083.9|1082.4|1083|1082.2|1
1651128050000|2022-04-28 06:40:50|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|1
1651128080000|2022-04-28 06:41:20|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1651128100000|2022-04-28 06:41:40|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|1
1651128120000|2022-04-28 06:42:00|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1
1651128140000|2022-04-28 06:42:20|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651128150000|2022-04-28 06:42:30|1083|1082.4|1083.3|1082.3|1083.3|1082.4|1083|1082.3|0
1651128160000|2022-04-28 06:42:40|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1651128180000|2022-04-28 06:43:00|1083|1082.4|1083.7|1082.2|1083.7|1082.6|1083|1082.2|3
1651128210000|2022-04-28 06:43:30|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651128230000|2022-04-28 06:43:50|||||||||1
1651128240000|2022-04-28 06:44:00|1083.5|1082|1082.8|1081.8|1083.5|1082.2|1082.8|1081.8|1
1651128250000|2022-04-28 06:44:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1651128260000|2022-04-28 06:44:20|1082.6|1081.6|1082.5|1081.9|1082.6|1081.9|1082.5|1081.6|0
1651128280000|2022-04-28 06:44:40|1082.4|1081.8|1083.2|1081.7|1083.2|1081.8|1082.4|1081.7|1
1651128320000|2022-04-28 06:45:20|1083|1082.4|1083.1|1082.1|1083.1|1082.4|1083|1082.1|0
1651128330000|2022-04-28 06:45:30|1082.8|1082.2|1082.8|1082.2|1083|1082.2|1082.6|1081.8|0
1651128340000|2022-04-28 06:45:40|1082.5|1081.8|1082.5|1081.9|1082.5|1081.9|1082.5|1081.8|0
1651128360000|2022-04-28 06:46:00|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1651128370000|2022-04-28 06:46:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1651128400000|2022-04-28 06:46:40|1082.6|1081.6|1082|1081.4|1082.6|1081.8|1082|1081.3|2
1651128410000|2022-04-28 06:46:50|1082.1|1081.5|1082.5|1081.9|1082.6|1081.9|1082.1|1081.5|4
1651128420000|2022-04-28 06:47:00|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1
1651128430000|2022-04-28 06:47:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|2
1651128440000|2022-04-28 06:47:20|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|8
1651128450000|2022-04-28 06:47:30|1082.5|1081.9|1082.3|1081.3|1082.7|1082.1|1082.3|1081.3|5
1651128480000|2022-04-28 06:48:00|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1651128490000|2022-04-28 06:48:10|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1651128500000|2022-04-28 06:48:20|1082.7|1081.2|1082.6|1081.6|1082.7|1081.6|1082.6|1081.2|1
1651128550000|2022-04-28 06:49:10|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1651128570000|2022-04-28 06:49:30|1082.1|1081.5|1082.3|1081.7|1082.3|1081.7|1082.1|1081.5|0
1651128580000|2022-04-28 06:49:40|1083.2||1083.2||1083.2||1083.2||1
1651128600000|2022-04-28 06:50:00|1083.8|1082.6|1083.8|1083.2|1083.8|1083.2|1083.8|1082.6|12
1651128610000|2022-04-28 06:50:10|1084.1|1083.1|1083.3|1082.7|1084.1|1083.2|1083.3|1082.7|9
1651128620000|2022-04-28 06:50:20|1083.4|1082.8|1084|1082.5|1084|1082.9|1083.4|1082.5|0
1651128630000|2022-04-28 06:50:30|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1651128650000|2022-04-28 06:50:50|1083.4|1082.8|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|1
1651128660000|2022-04-28 06:51:00|1083.1|1082.1|1083.3|1082.3|1083.5|1082.3|1083.1|1082|0
1651128670000|2022-04-28 06:51:10|1083|1082.4|1083.7|1082.2|1083.7|1082.4|1083|1082.1|3
1651128700000|2022-04-28 06:51:40|1083|1082.4|1083.7|1082.2|1083.7|1082.4|1083|1082.2|1
1651128720000|2022-04-28 06:52:00|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|1
1651128730000|2022-04-28 06:52:10|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1651128740000|2022-04-28 06:52:20|1084.2|1082.7|1083.8|1082.3|1084.2|1082.7|1083.8|1082.3|10
1651128780000|2022-04-28 06:53:00|1083|1082.4|1083.8|1082.3|1083.8|1082.4|1083|1082|1
1651128850000|2022-04-28 06:54:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.4|1083|1082|1
1651128930000|2022-04-28 06:55:30|1083|1082.4|1083.7|1082.2|1083.7|1082.4|1083|1082.2|1
1651128980000|2022-04-28 06:56:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1651128990000|2022-04-28 06:56:30|1083.5|1082.9|1083.8|1082.8|1083.8|1082.9|1083.5|1082.7|0
1651129000000|2022-04-28 06:56:40|||||||||1
1651129020000|2022-04-28 06:57:00|1083.7|1083.1|1083.8|1082.8|1083.8|1083.2|1083.7|1082.8|4
1651129030000|2022-04-28 06:57:10|||||||||1
1651129050000|2022-04-28 06:57:30|1083.9|1083.3|1084.3|1083.3|1084.3|1083.3|1083.9|1083.3|1
1651129080000|2022-04-28 06:58:00|1084|1083.4|1084.6|1083.6|1084.6|1083.6|1084|1083.4|2
1651129090000|2022-04-28 06:58:10|1084.5|1083.9|1084.5|1083.9|1084.6|1084|1084.5|1083.9|4
1651129100000|2022-04-28 06:58:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|4
1651129110000|2022-04-28 06:58:30||1083.7||1083.3||1083.7||1083.3|0
1651129130000|2022-04-28 06:58:50|1084.5|1083.9|1084.5|1083.9|1084.7|1083.9|1084.5|1083.7|3
1651129150000|2022-04-28 06:59:10|||||||||1
1651129160000|2022-04-28 06:59:20|1084.6|1083.6|1084|1083.4|1084.6|1083.7|1084|1083.3|0
1651129170000|2022-04-28 06:59:30|1083.7|1083.1|1083.8|1082.8|1083.8|1083.1|1083.7|1082.8|2
1651129180000|2022-04-28 06:59:40|1083.5|1082.9|1084.4|1082.9|1084.4|1082.9|1083.4|1082.8|1
1651129190000|2022-04-28 06:59:50|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1651129210000|2022-04-28 07:00:10|1084.4|1082.9|1084.1|1083.1|1084.4|1083.1|1084.1|1082.9|0
1651129230000|2022-04-28 07:00:30|1083.7|1082.9|1084.4|1082.9|1084.4|1082.9|1083.7|1082.9|1
1651129270000|2022-04-28 07:01:10|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1651129300000|2022-04-28 07:01:40|1084.4|1082.9|1084.1|1083.1|1084.4|1083.1|1084.1|1082.9|0
1651129320000|2022-04-28 07:02:00|1083.7||1083.7||1083.7||1083.7||0
1651129330000|2022-04-28 07:02:10|1083.6|1083|1084.5|1083|1084.5|1083|1083.6|1082.9|1
1651129360000|2022-04-28 07:02:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1651129380000|2022-04-28 07:03:00|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|0
1651129400000|2022-04-28 07:03:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1651129410000|2022-04-28 07:03:30|1083.5|1082.9|1084.2|1082.7|1084.2|1082.9|1083.4|1082.7|4
1651129420000|2022-04-28 07:03:40|1084.4|1082.9|1084.5|1083|1084.5|1083|1084.4|1082.9|0
1651129430000|2022-04-28 07:03:50|1084.3|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|4
1651129440000|2022-04-28 07:04:00|1083.8|1082.8|1083.3|1082.3|1083.8|1082.9|1083.3|1082.3|11
1651129450000|2022-04-28 07:04:10|1083.7|1082.2|1083|1082.4|1083.7|1082.4|1083|1082.2|0
1651129460000|2022-04-28 07:04:20|1083.1|1082.1|1082.7|1082.1|1083.1|1082.1|1082.7|1082.1|0
1651129480000|2022-04-28 07:04:40|1082.6|1082|1082.5|1081.9|1082.6|1082|1082.5|1081.9|3
1651129490000|2022-04-28 07:04:50|||||||||1
1651129500000|2022-04-28 07:05:00|||||||||1
1651129560000|2022-04-28 07:06:00|||||||||2
1651129570000|2022-04-28 07:06:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1651129580000|2022-04-28 07:06:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|2
1651129610000|2022-04-28 07:06:50|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|3
1651129620000|2022-04-28 07:07:00|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|2
1651129630000|2022-04-28 07:07:10|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|5
1651129660000|2022-04-28 07:07:40|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|5
1651129680000|2022-04-28 07:08:00|1082.4|1080.9|1082.3|1081.3|1082.4|1081.3|1082.3|1080.9|2
1651129700000|2022-04-28 07:08:20|1082.4|1080.9|1082.1|1081.1|1082.4|1081.2|1082.1|1080.9|0
1651129720000|2022-04-28 07:08:40|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1651129740000|2022-04-28 07:09:00|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1651129750000|2022-04-28 07:09:10|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1651129760000|2022-04-28 07:09:20|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1
1651129770000|2022-04-28 07:09:30|1082.2|1081.3|1082.3|1081.3|1082.3|1081.3|1082.2|1081.3|1
1651129790000|2022-04-28 07:09:50|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1651129810000|2022-04-28 07:10:10|1082.3|1081.3|1082.2|1081.6|1082.3|1081.6|1082.1|1081.3|0
1651129820000|2022-04-28 07:10:20|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1651129830000|2022-04-28 07:10:30|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1651129850000|2022-04-28 07:10:50|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1
1651129900000|2022-04-28 07:11:40|1082.2|1081.6|1082.3|1081.3|1082.3|1081.6|1082|1081.3|1
1651129910000|2022-04-28 07:11:50|1082|1081.4|1082.3|1081.3|1082.3|1081.4|1082|1081.2|1
1651129930000|2022-04-28 07:12:10|1082.8||1082.8||1082.8||1082.8||1
1651129940000|2022-04-28 07:12:20|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|2
1651129980000|2022-04-28 07:13:00|1082.8|1081.8|1082.7|1082.1|1082.8|1082.1|1082.7|1081.8|0
1651130040000|2022-04-28 07:14:00|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1651130060000|2022-04-28 07:14:20|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1
1651130070000|2022-04-28 07:14:30|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|1
1651130080000|2022-04-28 07:14:40|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1651130090000|2022-04-28 07:14:50|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651130110000|2022-04-28 07:15:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1
1651130120000|2022-04-28 07:15:20|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651130130000|2022-04-28 07:15:30|1083|1082.4|1083.1|1082.5|1083.1|1082.5|1083|1082.4|0
1651130150000|2022-04-28 07:15:50|1083|1082.4|1083.7|1082.2|1083.7|1082.4|1083|1082.2|1
1651130200000|2022-04-28 07:16:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651130210000|2022-04-28 07:16:50|||||||||1
1651130220000|2022-04-28 07:17:00|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|2
1651130240000|2022-04-28 07:17:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|2
1651130250000|2022-04-28 07:17:30|1083.9|1082.4|1083.8|1082.8|1083.9|1082.8|1083.7|1082.4|1
1651130270000|2022-04-28 07:17:50|1083.9|1083.3|1083.8|1082.8|1083.9|1083.3|1083.8|1082.8|1
1651130280000|2022-04-28 07:18:00|1084.2|1082.7|1084.3|1083.3|1084.7|1083.3|1084.2|1082.7|1
1651130300000|2022-04-28 07:18:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651130310000|2022-04-28 07:18:30|1084.1|1083.5|1084.8|1083.8|1084.9|1083.8|1084.1|1083.4|3
1651130320000|2022-04-28 07:18:40|1085.1|1084.5|1085.1|1084.1|1085.1|1084.5|1085.1|1084.1|2
1651130330000|2022-04-28 07:18:50|1084.7||1084.7||1084.7||1084.7||2
1651130350000|2022-04-28 07:19:10|1084.6|1084|1085.1|1084.1|1085.1|1084.1|1084.6|1084|2
1651130370000|2022-04-28 07:19:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|5
1651130380000|2022-04-28 07:19:40|1085|1084.4|1084.5|1083.9|1085|1084.4|1084.5|1083.9|1
1651130390000|2022-04-28 07:19:50|1084.6|1083.6|1084.3|1083.3|1084.7|1083.6|1084.2|1083.2|1
1651130400000|2022-04-28 07:20:00|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|2
1651130410000|2022-04-28 07:20:10|1084.5|1083.9|1084.8|1083.8|1084.8|1083.9|1084.5|1083.7|0
1651130420000|2022-04-28 07:20:20|1084.5|1083.9|1084.3|1083.3|1084.5|1083.9|1084.3|1083.3|2
1651130430000|2022-04-28 07:20:30|1084.7|1083.2|1084.3|1083.3|1084.7|1083.3|1084.3|1083.2|1
1651130450000|2022-04-28 07:20:50|||||||||4
1651130460000|2022-04-28 07:21:00|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083.1|1
1651130470000|2022-04-28 07:21:10|1083.7|1083.4|1084.4|1082.9|1084.4|1083.4|1083.7|1082.9|1
1651130500000|2022-04-28 07:21:40|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651130510000|2022-04-28 07:21:50|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1651130520000|2022-04-28 07:22:00|1084.7|1083.2|1084.3|1083.3|1084.7|1083.3|1084.3|1083.2|1
1651130530000|2022-04-28 07:22:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1651130540000|2022-04-28 07:22:20|1084.6|1083.4|1084.9|1083.4|1084.9|1083.4|1084.6|1083.4|1
1651130580000|2022-04-28 07:23:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651130590000|2022-04-28 07:23:10|||||||||4
1651130620000|2022-04-28 07:23:40|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651130630000|2022-04-28 07:23:50|1084.7|1084.1|1084.8|1083.8|1085.2|1084.1|1084.7|1083.6|0
1651130650000|2022-04-28 07:24:10|1085.2|1083.7|1085.1|1084.1|1085.2|1084.1|1085.1|1083.7|0
1651130680000|2022-04-28 07:24:40|1084.7||1084.7||1084.7||1084.7||0
1651130690000|2022-04-28 07:24:50|1084.6|1084|1084.6|1083.6|1084.6|1084|1084.6|1083.6|1
1651130700000|2022-04-28 07:25:00|1084.2|1083.3|1084.7|1083.2|1084.7|1083.3|1084.2|1083.2|39
1651130710000|2022-04-28 07:25:10|1084.6|1083.6|1084.3|1083.3|1084.6|1083.6|1084.2|1083.3|0
1651130720000|2022-04-28 07:25:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.1|1083.5|1
1651130740000|2022-04-28 07:25:40|1084.5|1083.5|1084.3|1083.3|1084.5|1083.5|1084.3|1083.3|0
1651130800000|2022-04-28 07:26:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651130820000|2022-04-28 07:27:00|1084.7|1083.2|1084.6|1083.6|1084.7|1083.6|1084.6|1083.2|0
1651130840000|2022-04-28 07:27:20|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|7
1651130880000|2022-04-28 07:28:00|1084.7||1084.7||1084.7||1084.7||1
1651130890000|2022-04-28 07:28:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651130920000|2022-04-28 07:28:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651130940000|2022-04-28 07:29:00|1084.7|1083.8|1084.8|1083.8|1084.8|1083.8|1084.7|1083.8|0
1651130990000|2022-04-28 07:29:50|||||||||1
1651131000000|2022-04-28 07:30:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651131010000|2022-04-28 07:30:10|||||||||14
1651131020000|2022-04-28 07:30:20|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1084|1083.4|3
1651131040000|2022-04-28 07:30:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|3
1651131050000|2022-04-28 07:30:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|10
1651131060000|2022-04-28 07:31:00|1086.1|1085.1|1085.9|1084.4|1086.1|1085.1|1085.7|1084.4|2
1651131070000|2022-04-28 07:31:10|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1651131080000|2022-04-28 07:31:20|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1
1651131090000|2022-04-28 07:31:30|1086|1085.4|1086.1|1085.1|1086.1|1085.4|1086|1085.1|3
1651131100000|2022-04-28 07:31:40|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1651131120000|2022-04-28 07:32:00|1085.8|1084.8|1086.1|1085.1|1086.1|1085.1|1085.8|1084.8|0
1651131140000|2022-04-28 07:32:20|1086|1085.4|1086|1085.4|1086.1|1085.4|1086|1085.1|7
1651131160000|2022-04-28 07:32:40|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1
1651131180000|2022-04-28 07:33:00|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651131190000|2022-04-28 07:33:10|1086.1|1085.5|1085.5|1084.9|1086.1|1085.5|1085.5|1084.9|2
1651131200000|2022-04-28 07:33:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|2
1651131210000|2022-04-28 07:33:30|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1651131220000|2022-04-28 07:33:40|1085.3|1084.3|1085.6|1084.6|1085.6|1084.6|1084.9|1084.3|0
1651131250000|2022-04-28 07:34:10|1085.2||1085.6||1085.6||1085.2||0
1651131280000|2022-04-28 07:34:40|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|4
1651131290000|2022-04-28 07:34:50|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1651131310000|2022-04-28 07:35:10|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.5|1084.9|1
1651131320000|2022-04-28 07:35:20|1085.5|1084.9|1085.6|1084.6|1085.8|1085|1085.5|1084.6|4
1651131330000|2022-04-28 07:35:30|1085.9|1084.4|1085.6|1084.6|1085.9|1084.6|1085.6|1084.4|0
1651131340000|2022-04-28 07:35:40|1085.7|1084.2|1084.7|1084.1|1085.7|1084.6|1084.7|1084.1|6
1651131350000|2022-04-28 07:35:50|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1
1651131430000|2022-04-28 07:37:10|||||||||2
1651131450000|2022-04-28 07:37:30|||||||||11
1651131460000|2022-04-28 07:37:40|1084.1|1083.5|1084.8|1083.8|1084.8|1083.8|1084.1|1083.5|3
1651131480000|2022-04-28 07:38:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651131500000|2022-04-28 07:38:20|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651131690000|2022-04-28 07:41:30|1084.4|1083.1|1083.7|1083.1|1084.4|1083.1|1083.7|1083.1|2
1651131730000|2022-04-28 07:42:10|||||||||3
1651131790000|2022-04-28 07:43:10|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1651131800000|2022-04-28 07:43:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1651131820000|2022-04-28 07:43:40|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|1
1651131840000|2022-04-28 07:44:00|1083.7|1083.1|1084.2|1083.6|1084.2|1083.6|1083.7|1083.1|3
1651131850000|2022-04-28 07:44:10|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|0
1651131860000|2022-04-28 07:44:20|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1651131870000|2022-04-28 07:44:30|1084.1|1083.3|1084.1|1083.1|1084.1|1083.4|1083.9|1083.1|0
1651131930000|2022-04-28 07:45:30|1083.7|1082.8|1083.8|1082.8|1083.8|1082.8|1083.7|1082.8|0
1651131940000|2022-04-28 07:45:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651131950000|2022-04-28 07:45:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1
1651131980000|2022-04-28 07:46:20|||||||||5
1651132020000|2022-04-28 07:47:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651132030000|2022-04-28 07:47:10|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|5
1651132040000|2022-04-28 07:47:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651132080000|2022-04-28 07:48:00|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1084|1083.1|0
1651132120000|2022-04-28 07:48:40|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1651132140000|2022-04-28 07:49:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1651132150000|2022-04-28 07:49:10|1084.5|1083.5|1084.6|1083.6|1084.6|1083.6|1084.5|1083.5|1
1651132200000|2022-04-28 07:50:00|1084.8|1083.8|1084.3|1083.3|1084.8|1083.8|1084.3|1083.3|3
1651132210000|2022-04-28 07:50:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651132220000|2022-04-28 07:50:20|1084.3|1083.3|1084.3|1083.3|1084.7|1083.3|1084.3|1083.2|0
1651132250000|2022-04-28 07:50:50|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1651132260000|2022-04-28 07:51:00|1084.5|1083.9|1084.3|1083.3|1084.5|1083.9|1084.3|1083.3|2
1651132330000|2022-04-28 07:52:10|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1651132390000|2022-04-28 07:53:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|2
1651132460000|2022-04-28 07:54:20|1083.5|1082.9|1083|1082.4|1083.5|1082.9|1083|1082.4|4
1651132490000|2022-04-28 07:54:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|2
1651132500000|2022-04-28 07:55:00|1082.8|1081.8|1082.7|1082.1|1082.8|1082.1|1082.7|1081.8|1
1651132540000|2022-04-28 07:55:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|2
1651132560000|2022-04-28 07:56:00|1083.1|1082.5|1083.6|1082.6|1083.6|1082.6|1083.1|1082.3|5
1651132570000|2022-04-28 07:56:10|1083.9|1082.4|1083.8|1082.8|1083.9|1082.8|1083.7|1082.4|0
1651132590000|2022-04-28 07:56:30|1084.2|1082.7|1084.1|1083.1|1084.2|1083.1|1084.1|1082.7|0
1651132610000|2022-04-28 07:56:50|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1
1651132620000|2022-04-28 07:57:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1651132630000|2022-04-28 07:57:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1651132650000|2022-04-28 07:57:30|1083.7|1083.1|1083.9|1083.3|1083.9|1083.3|1083.7|1083.1|0
1651132680000|2022-04-28 07:58:00|1084.1|1083.5|1084|1083.4|1084.1|1083.5|1084|1083.4|2
1651132700000|2022-04-28 07:58:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|2
1651132720000|2022-04-28 07:58:40|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1651132760000|2022-04-28 07:59:20|1084.6|1083.6|1084.7|1083.2|1084.7|1083.6|1084.6|1083.2|2
1651132780000|2022-04-28 07:59:40|1084.6|1083.6|1084.6|1083.6|1084.9|1083.6|1084.6|1083.3|0
1651132790000|2022-04-28 07:59:50|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|7
1651132800000|2022-04-28 08:00:00|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|2
1651132830000|2022-04-28 08:00:30|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|2
1651132860000|2022-04-28 08:01:00|1085.2|1084.6|1085.4|1083.9|1085.4|1084.6|1085.2|1083.9|0
1651132900000|2022-04-28 08:01:40|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1
1651132910000|2022-04-28 08:01:50|1085.6|1084.6|1085.9|1084.4|1085.9|1084.6|1085.6|1084.4|0
1651132960000|2022-04-28 08:02:40|1085.8|1084.8|1086.1|1085.1|1086.1|1085.1|1085.8|1084.8|0
1651132980000|2022-04-28 08:03:00|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1
1651133000000|2022-04-28 08:03:20|1086.1|1085.1|1086.2|1084.7|1086.3|1085.1|1086.1|1084.7|0
1651133020000|2022-04-28 08:03:40|1085.9|1084.4|1085.7|1084.2|1085.9|1084.4|1085.7|1084.2|1
1651133090000|2022-04-28 08:04:50|1085.6|1084.6|1086.2|1084.7|1086.2|1084.7|1085.6|1084.3|0
1651133230000|2022-04-28 08:07:10|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1
1651133380000|2022-04-28 08:09:40|||||||||2
1651133400000|2022-04-28 08:10:00|||||||||1
1651133410000|2022-04-28 08:10:10|1086|1085|1086.1|1085.1|1086.1|1085.1|1086|1085|5
1651133420000|2022-04-28 08:10:20|1085.7|1084.8|1085|1084.4|1085.9|1084.9|1085|1084.4|2
1651133430000|2022-04-28 08:10:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1651133450000|2022-04-28 08:10:50|||||||||5
1651133490000|2022-04-28 08:11:30|1085.2|1083.7|1085.1|1084.1|1085.2|1084.1|1085.1|1083.7|0
1651133500000|2022-04-28 08:11:40|1085.2|1083.7|1084.3|1083.3|1085.2|1083.8|1084.3|1083.3|1
1651133510000|2022-04-28 08:11:50|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1651133520000|2022-04-28 08:12:00|1084.3|1083.3|1084|1083.4|1084.3|1083.4|1084|1083.1|0
1651133530000|2022-04-28 08:12:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|5
1651133580000|2022-04-28 08:13:00|1084.7|1084.1|1085|1084.4|1085.1|1084.4|1084.7|1084.1|0
1651133590000|2022-04-28 08:13:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1651133700000|2022-04-28 08:15:00|1084.7|1083.9|1084.9|1083.4|1084.9|1083.9|1084.7|1083.4|1
1651133710000|2022-04-28 08:15:10|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651133730000|2022-04-28 08:15:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651133740000|2022-04-28 08:15:40|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651133750000|2022-04-28 08:15:50|1085|1084|1084.8|1083.8|1085.1|1084.1|1084.8|1083.8|0
1651133760000|2022-04-28 08:16:00|1085|1084|1085.1|1084.1|1085.1|1084.1|1085|1084|0
1651133790000|2022-04-28 08:16:30|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651133820000|2022-04-28 08:17:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1651133830000|2022-04-28 08:17:10|||||||||1
1651133860000|2022-04-28 08:17:40|1083.9|1083.3|1084.3|1083.3|1084.3|1083.3|1083.9|1083.3|14
1651133890000|2022-04-28 08:18:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651133900000|2022-04-28 08:18:20|1083.9|1083.3|1083.7|1083.1|1083.9|1083.3|1083.7|1083.1|2
1651133960000|2022-04-28 08:19:20|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|1
1651134000000|2022-04-28 08:20:00|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083.1|2
1651134020000|2022-04-28 08:20:20|1083.7||1083.7||1083.7||1083.7||0
1651134050000|2022-04-28 08:20:50|1084.3|1083.3|1084.6|1083.6|1084.6|1083.6|1084.3|1083.3|4
1651134060000|2022-04-28 08:21:00|1084.2||1084.2||1084.2||1084.2||0
1651134070000|2022-04-28 08:21:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1651134080000|2022-04-28 08:21:20|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083.1|0
1651134090000|2022-04-28 08:21:30|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|4
1651134110000|2022-04-28 08:21:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|14
1651134160000|2022-04-28 08:22:40|1085.2|1084.6|1085.2|1084.6|1085.4|1084.6|1085.2|1084.4|0
1651134170000|2022-04-28 08:22:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651134180000|2022-04-28 08:23:00|1085.2|1084.6|1085.3|1084.3|1085.3|1084.6|1085.2|1084.3|0
1651134240000|2022-04-28 08:24:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1651134270000|2022-04-28 08:24:30|||||||||2
1651134280000|2022-04-28 08:24:40|1085.3|1084.7|1085.2|1084.6|1085.5|1084.7|1085.2|1084.5|1
1651134300000|2022-04-28 08:25:00|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1651134310000|2022-04-28 08:25:10|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1
1651134320000|2022-04-28 08:25:20|1085.5|1084.5|1085.3|1084.7|1085.5|1084.7|1085.3|1084.5|1
1651134330000|2022-04-28 08:25:30|1085.2|1084.6|1085.3|1084.3|1085.3|1084.6|1085.2|1084.3|3
1651134350000|2022-04-28 08:25:50|1085.2|1084.6|1085.3|1084.3|1085.3|1084.6|1085.2|1084.3|0
1651134360000|2022-04-28 08:26:00|1085.2|1084.6|1085.3|1084.3|1085.3|1084.6|1085.2|1084.3|0
1651134370000|2022-04-28 08:26:10|1085.2|1084.6|1085.3|1084.3|1085.3|1084.6|1085.2|1084.3|0
1651134380000|2022-04-28 08:26:20|||||||||1
1651134400000|2022-04-28 08:26:40|1085.2|1084.6|1085.2|1084.6|1085.3|1084.6|1085.2|1084.3|2
1651134420000|2022-04-28 08:27:00|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651134430000|2022-04-28 08:27:10|1084.8|1083.8|1084.7|1084.1|1084.8|1084.1|1084.7|1083.8|1
1651134440000|2022-04-28 08:27:20|1084.8|1083.8|1084.9|1083.9|1084.9|1084.1|1084.7|1083.8|0
1651134450000|2022-04-28 08:27:30|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651134480000|2022-04-28 08:28:00|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1651134490000|2022-04-28 08:28:10|1084.8|1083.8|1084.9|1083.4|1084.9|1083.8|1084.8|1083.4|1
1651134570000|2022-04-28 08:29:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|4
1651134580000|2022-04-28 08:29:40|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1
1651134650000|2022-04-28 08:30:50|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1
1651134660000|2022-04-28 08:31:00|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651134670000|2022-04-28 08:31:10|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1
1651134680000|2022-04-28 08:31:20|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|4
1651134700000|2022-04-28 08:31:40|1084.8|1083.8|1084.9|1083.4|1084.9|1083.8|1084.8|1083.4|0
1651134780000|2022-04-28 08:33:00|||||||||1
1651134810000|2022-04-28 08:33:30|1084.8|1083.8|1085|1084|1085|1084|1084.8|1083.8|0
1651134820000|2022-04-28 08:33:40||1084.4||1084.4||1084.4||1084.4|1
1651134830000|2022-04-28 08:33:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1651134850000|2022-04-28 08:34:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|5
1651134860000|2022-04-28 08:34:20|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1651134880000|2022-04-28 08:34:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|2
1651134900000|2022-04-28 08:35:00|1084.7|1083.8|1084.5|1083.9|1084.8|1084|1084.5|1083.8|0
1651134960000|2022-04-28 08:36:00|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|3
1651134990000|2022-04-28 08:36:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651135040000|2022-04-28 08:37:20|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1651135080000|2022-04-28 08:38:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651135110000|2022-04-28 08:38:30|1085|1084|1085.2|1084.6|1085.2|1084.6|1085|1084|2
1651135140000|2022-04-28 08:39:00|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1651135160000|2022-04-28 08:39:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|5
1651135170000|2022-04-28 08:39:30|1085|1084.4|1084.5|1083.5|1085|1084.4|1084.5|1083.5|11
1651135330000|2022-04-28 08:42:10|1084.7|1084.1|1084.8|1083.8|1084.8|1084.1|1084.7|1083.8|10
1651135340000|2022-04-28 08:42:20|1084.3|1083.7|1084|1083|1084.3|1083.7|1083.7|1083|11
1651135350000|2022-04-28 08:42:30|1084.1|1083.1|1084|1083|1084.1|1083.1|1084|1083|0
1651135360000|2022-04-28 08:42:40||1083.4||1083.4||1083.4||1083.4|1
1651135380000|2022-04-28 08:43:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651135400000|2022-04-28 08:43:20|1084|1083|1084|1083|1084|1083|1084|1083|0
1651135420000|2022-04-28 08:43:40|1083.7|1083.1|1084|1083|1084|1083.1|1083.7|1083|0
1651135440000|2022-04-28 08:44:00|1084.7|1084.1|1084.8|1083.8|1084.8|1084.1|1084.7|1083.8|13
1651135450000|2022-04-28 08:44:10|1084.4|1083.7|1084.8|1083.8|1084.8|1083.8|1084.3|1083.7|7
1651135470000|2022-04-28 08:44:30|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|8
1651135480000|2022-04-28 08:44:40|1085.6|1085|1085.7|1085.1|1085.7|1085.1|1085.6|1085|3
1651135500000|2022-04-28 08:45:00|1086.3|1085.3|1087|1086|1087|1086.1|1086|1085|1
1651135510000|2022-04-28 08:45:10|1087.3|1086.4|1087.6|1086.6|1087.6|1086.6|1087.2|1086.3|0
1651135520000|2022-04-28 08:45:20|1087.5|1086.9|1087.1|1086.1|1087.5|1086.9|1087|1085.9|6
1651135530000|2022-04-28 08:45:30|1087|1086|1087.1|1086.1|1087.1|1086.4|1086.5|1085.2|3
1651135540000|2022-04-28 08:45:40|1087|1086.4|1087.5|1086.9|1087.5|1086.9|1087|1086.4|10
1651135560000|2022-04-28 08:46:00|1088|1087.4|1088.3|1087.3|1088.3|1087.7|1088|1087.3|4
1651135570000|2022-04-28 08:46:10|1088.2|1087.6|1088.6|1088|1089|1088|1088.2|1087.3|11
1651135580000|2022-04-28 08:46:20|1089|1088.4|1088.4|1086.9|1089.7|1088.6|1088.1|1086.9|10
1651135590000|2022-04-28 08:46:30|1088.3|1087.3|1088.3|1087.3|1088.3|1087.4|1087.9|1087.3|0
1651135600000|2022-04-28 08:46:40|1088|1087.4|1088.3|1087.3|1088.3|1087.4|1088|1087.3|0
1651135610000|2022-04-28 08:46:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1651135620000|2022-04-28 08:47:00|1087.8|1087.2|1087.5|1086.5|1087.9|1087.2|1087.5|1086.4|1
1651135630000|2022-04-28 08:47:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1651135640000|2022-04-28 08:47:20|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1651135660000|2022-04-28 08:47:40|1087.2|1086.9|1087.2|1086.6|1087.2|1086.9|1087.2|1086.5|2
1651135690000|2022-04-28 08:48:10|1088.2|1086.7|1088.4|1086.9|1088.4|1086.9|1088.2|1086.7|4
1651135700000|2022-04-28 08:48:20|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651135730000|2022-04-28 08:48:50|1088.2|1087.6|1088|1087|1088.4|1087.6|1088|1086.9|4
1651135750000|2022-04-28 08:49:10|1088.4|1087.4|1088|1087|1088.4|1087.4|1088|1086.9|1
1651135760000|2022-04-28 08:49:20|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1651135770000|2022-04-28 08:49:30|1088|1087|1088|1087|1088|1087|1088|1087|0
1651135780000|2022-04-28 08:49:40|1087.7|1087.1|1088|1087|1088|1087.1|1087.6|1087|2
1651135790000|2022-04-28 08:49:50|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1651135800000|2022-04-28 08:50:00|1088.7|1087.2|1088.9|1087.4|1088.9|1087.6|1088.5|1087.2|0
1651135810000|2022-04-28 08:50:10|1089.2|1087.7|1088.8|1087.8|1089.2|1088.4|1088.8|1087.7|0
1651135820000|2022-04-28 08:50:20|1089.2|1087.7|1089|1088|1089.2|1088|1088.9|1087.7|2
1651135830000|2022-04-28 08:50:30|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1651135840000|2022-04-28 08:50:40|1088.2|1087.6|1088.3|1087.3|1088.3|1087.6|1088.2|1087.3|1
1651135870000|2022-04-28 08:51:10|1088.5|1087.5|1088.8|1087.8|1088.8|1087.9|1088.5|1087.5|0
1651135890000|2022-04-28 08:51:30|||||||||1
1651135900000|2022-04-28 08:51:40|1089.4|1087.9|1089.3|1088.3|1089.4|1088.3|1089.3|1087.9|0
1651135920000|2022-04-28 08:52:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1651135940000|2022-04-28 08:52:20|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1
1651135950000|2022-04-28 08:52:30|1088.5|1087.5|1088.9|1087.4|1088.9|1087.5|1088.5|1087.4|0
1651135980000|2022-04-28 08:53:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1651136000000|2022-04-28 08:53:20|1088|1087.4|1088.7|1087.2|1088.7|1087.4|1087.7|1087.1|3
1651136040000|2022-04-28 08:54:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651136070000|2022-04-28 08:54:30|1089.5|1088.5|1089.2|1088.6|1089.5|1088.6|1089.2|1088.5|12
1651136080000|2022-04-28 08:54:40|1090.2|1089.6|1090.5|1089.5|1090.5|1089.6|1090.2|1089.5|5
1651136100000|2022-04-28 08:55:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1651136110000|2022-04-28 08:55:10|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|5
1651136120000|2022-04-28 08:55:20|1089.9|1088.4|1089.7|1088.2|1089.9|1088.4|1089.7|1088.2|3
1651136150000|2022-04-28 08:55:50|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1651136160000|2022-04-28 08:56:00|1089|1088|1089.7|1088.2|1089.7|1088.7|1089|1088|6
1651136170000|2022-04-28 08:56:10|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651136190000|2022-04-28 08:56:30|1089.1|1088.5|1090.2|1088.7|1090.2|1088.7|1089.1|1088.5|5
1651136200000|2022-04-28 08:56:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|9
1651136210000|2022-04-28 08:56:50|1089.5|1088.9|1089.5|1088.5|1089.5|1088.9|1089.5|1088.5|4
1651136220000|2022-04-28 08:57:00|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1651136230000|2022-04-28 08:57:10|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1651136240000|2022-04-28 08:57:20|1090|1089|1090|1089.4|1090|1089.4|1090|1089|1
1651136260000|2022-04-28 08:57:40|1089.8|1089|1089.8|1088.8|1089.8|1089|1089.8|1088.8|4
1651136270000|2022-04-28 08:57:50|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1651136280000|2022-04-28 08:58:00|1090.1|1089.9|1090.5|1089.9|1090.5|1089.9|1090.1|1089.9|9
1651136290000|2022-04-28 08:58:10|||||||||2
1651136300000|2022-04-28 08:58:20|1090.7|1090.1|1091.5|1090.5|1091.5|1090.5|1090.7|1090.1|18
1651136310000|2022-04-28 08:58:30||1090.9||1090.9||1090.9||1090.9|0
1651136320000|2022-04-28 08:58:40|1091.6|1090.6|1090.8|1089.8|1091.6|1090.6|1090.8|1089.7|11
1651136350000|2022-04-28 08:59:10|1090.7|1090.1|1090.9|1089.4|1090.9|1090.1|1090.7|1089.4|5
1651136370000|2022-04-28 08:59:30|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1651136390000|2022-04-28 08:59:50|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1651136400000|2022-04-28 09:00:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1
1651136410000|2022-04-28 09:00:10|||||||||5
1651136440000|2022-04-28 09:00:40|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1651136460000|2022-04-28 09:01:00|1091.4|1090.8|1091.7|1091.1|1091.7|1091.1|1091.4|1090.8|4
1651136470000|2022-04-28 09:01:10|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|3
1651136480000|2022-04-28 09:01:20|1091.7|1091.1|1091.9|1091.3|1091.9|1091.3|1091.7|1091.1|10
1651136500000|2022-04-28 09:01:40|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|3
1651136520000|2022-04-28 09:02:00|1092.8|1091.8|1093.8|1092.8|1093.8|1092.9|1092.8|1091.8|3
1651136530000|2022-04-28 09:02:10|1094|1093|1093.5|1092.9|1094|1093.2|1093.5|1092.5|20
1651136540000|2022-04-28 09:02:20|1093.8|1092.5|1093.8|1092.8|1093.8|1092.8|1093.8|1092.5|1
1651136550000|2022-04-28 09:02:30|1093.9|1092.4|1094|1093.4|1094|1093.4|1093.5|1092.4|3
1651136580000|2022-04-28 09:03:00|1094.2|1092.7|1093.3|1092.3|1094.2|1092.9|1093|1092.3|1
1651136610000|2022-04-28 09:03:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1651136620000|2022-04-28 09:03:40|1093.2|1091.7|1093.2|1092.6|1093.3|1092.6|1093|1091.7|3
1651136630000|2022-04-28 09:03:50|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651136640000|2022-04-28 09:04:00|1093.4|1091.9|1093.3|1092.3|1093.4|1092.4|1093|1091.9|1
1651136650000|2022-04-28 09:04:10||1092.7||1092.3||1092.7||1092.3|1
1651136660000|2022-04-28 09:04:20|1093|1092.4|1093.2|1092.6|1093.3|1092.6|1093|1092.2|0
1651136680000|2022-04-28 09:04:40|1093.3|1092.7|1093.3|1092.3|1093.3|1092.7|1093.3|1092.3|1
1651136690000|2022-04-28 09:04:50|1093|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.2|5
1651136720000|2022-04-28 09:05:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1651136730000|2022-04-28 09:05:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|5
1651136740000|2022-04-28 09:05:40|1092.7|1092.1|1092.2|1091.6|1092.7|1092.1|1092.2|1091.6|1
1651136750000|2022-04-28 09:05:50|1092.1|1091.5|1091.9|1091.3|1092.2|1091.6|1091.9|1091.3|16
1651136760000|2022-04-28 09:06:00|||||||||2
1651136770000|2022-04-28 09:06:10|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1
1651136830000|2022-04-28 09:07:10|1092.7|1092.1|1093|1092.4|1093|1092.4|1092.7|1092.1|3
1651136840000|2022-04-28 09:07:20|1093.3|1092.3|1093.8|1092.8|1093.9|1093.1|1093.3|1092.2|12
1651136850000|2022-04-28 09:07:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1
1651136860000|2022-04-28 09:07:40|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1651136870000|2022-04-28 09:07:50|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|2
1651136880000|2022-04-28 09:08:00|1093.2|1091.7|1092.6|1091.6|1093.2|1091.8|1092.6|1091.6|1
1651136890000|2022-04-28 09:08:10|1092.8|1092.2|1093|1092.4|1093|1092.4|1092.7|1091.4|7
1651136900000|2022-04-28 09:08:20|1093.1|1092.1|1093|1092.4|1093.1|1092.4|1093|1092.1|0
1651136920000|2022-04-28 09:08:40|1093.1|1092.5|1093|1092.4|1093.1|1092.5|1093|1092.4|2
1651136930000|2022-04-28 09:08:50|1093.1|1092.1|1093.2|1092.6|1093.2|1092.6|1093|1092.1|1
1651136990000|2022-04-28 09:09:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1651137000000|2022-04-28 09:10:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1
1651137010000|2022-04-28 09:10:10|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.1|1091.9|0
1651137020000|2022-04-28 09:10:20|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1651137040000|2022-04-28 09:10:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1651137050000|2022-04-28 09:10:50|1093.1|1092.1|1093.2|1091.7|1093.2|1092.1|1093.1|1091.7|0
1651137070000|2022-04-28 09:11:10|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651137080000|2022-04-28 09:11:20|1092.5|1091.9|1092.6|1091.6|1092.6|1091.9|1092.5|1091.6|0
1651137090000|2022-04-28 09:11:30|||||||||1
1651137120000|2022-04-28 09:12:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1
1651137130000|2022-04-28 09:12:10|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1651137160000|2022-04-28 09:12:40|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651137220000|2022-04-28 09:13:40|1092.9|1091.8|1092.8|1091.8|1092.9|1091.8|1092.8|1091.8|2
1651137230000|2022-04-28 09:13:50|1092.5|1091.9|1092.6|1091.6|1092.6|1091.9|1092.5|1091.6|2
1651137290000|2022-04-28 09:14:50|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651137320000|2022-04-28 09:15:20|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1651137400000|2022-04-28 09:16:40|1092.9|1092.3|1092.7|1092.1|1092.9|1092.3|1092.7|1092.1|2
1651137410000|2022-04-28 09:16:50|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.7|1092.1|1
1651137420000|2022-04-28 09:17:00|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|2
1651137430000|2022-04-28 09:17:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1651137440000|2022-04-28 09:17:20|1093.1|1092.5|1093.1|1092.1|1093.1|1092.5|1093.1|1092.1|7
1651137460000|2022-04-28 09:17:40|1093|1092.4|1093.8|1092.8|1093.8|1093.1|1093|1092.4|21
1651137480000|2022-04-28 09:18:00|1093.5|1092.9|1094.8|1093.8|1094.8|1094.1|1093.4|1092.8|10
1651137490000|2022-04-28 09:18:10|1095.2|1093.7|1094.8|1093.8|1095.2|1093.8|1094.8|1093.7|2
1651137500000|2022-04-28 09:18:20|1094.4|1093.6|1094.5|1093.9|1094.5|1093.9|1094.2|1093.6|6
1651137510000|2022-04-28 09:18:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1651137520000|2022-04-28 09:18:40|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|4
1651137580000|2022-04-28 09:19:40|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1
1651137590000|2022-04-28 09:19:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|3
1651137600000|2022-04-28 09:20:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651137610000|2022-04-28 09:20:10|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|1
1651137620000|2022-04-28 09:20:20|||||||||2
1651137640000|2022-04-28 09:20:40|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1651137650000|2022-04-28 09:20:50|||||||||1
1651137690000|2022-04-28 09:21:30|1095.9|1094.1|1095.9|1094.4|1095.9|1094.4|1095.9|1094.1|6
1651137700000|2022-04-28 09:21:40|1095.7|1095.1|1095.9|1094.4|1095.9|1095.1|1095.7|1094.4|1
1651137710000|2022-04-28 09:21:50|1095.6|1094.6|1095|1094.4|1095.6|1094.6|1095|1094.3|3
1651137730000|2022-04-28 09:22:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1651137740000|2022-04-28 09:22:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651137750000|2022-04-28 09:22:30|1094.9|1094.3|1094.7|1094.1|1094.9|1094.3|1094.7|1094.1|5
1651137770000|2022-04-28 09:22:50|1094.9|1093.2|1094.9|1093.4|1094.9|1093.4|1094.9|1093.2|2
1651137800000|2022-04-28 09:23:20|1094.6|1093.6|1094.2|1093.6|1094.6|1093.6|1094.2|1093.6|1
1651137810000|2022-04-28 09:23:30|1094.4|1093.8|1094.3|1093.3|1094.4|1093.8|1094.3|1093.3|5
1651137820000|2022-04-28 09:23:40|||||||||1
1651137850000|2022-04-28 09:24:10|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|1
1651137860000|2022-04-28 09:24:20|1094.2|1093.6|1094.3|1093.3|1094.4|1093.8|1094.2|1093.3|3
1651137870000|2022-04-28 09:24:30|||||||||1
1651137880000|2022-04-28 09:24:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651137900000|2022-04-28 09:25:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1651137920000|2022-04-28 09:25:20|1094.3|1093.3|1094.7|1093.2|1094.7|1093.3|1094.3|1093.2|0
1651137930000|2022-04-28 09:25:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651137950000|2022-04-28 09:25:50|1094.1|1093.5|1094.6|1093.6|1094.6|1093.6|1094.1|1093.5|1
1651137960000|2022-04-28 09:26:00|1094.2||1094.6||1094.6||1094.2||1
1651137990000|2022-04-28 09:26:30|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.7|0
1651138020000|2022-04-28 09:27:00|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651138040000|2022-04-28 09:27:20|1094.8|1093.8|1094.7|1094.1|1094.8|1094.1|1094.7|1093.8|1
1651138050000|2022-04-28 09:27:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1651138060000|2022-04-28 09:27:40|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1
1651138070000|2022-04-28 09:27:50|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|1
1651138080000|2022-04-28 09:28:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651138090000|2022-04-28 09:28:10|1094.6|1094|1094.7|1094.1|1094.7|1094.1|1094.6|1094|1
1651138100000|2022-04-28 09:28:20|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651138110000|2022-04-28 09:28:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|2
1651138130000|2022-04-28 09:28:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1651138140000|2022-04-28 09:29:00|1094.8|1093.8|1094.5|1093.9|1094.8|1093.9|1094.5|1093.8|7
1651138150000|2022-04-28 09:29:10|||||||||1
1651138200000|2022-04-28 09:30:00|1094.8|1093.8|1094.7|1094.1|1094.8|1094.1|1094.7|1093.8|3
1651138210000|2022-04-28 09:30:10|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1095|1094.4|4
1651138230000|2022-04-28 09:30:30|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1651138240000|2022-04-28 09:30:40|1096.1|1095.4|1096|1095.4|1096.1|1095.4|1096|1095.4|2
1651138250000|2022-04-28 09:30:50|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|0
1651138260000|2022-04-28 09:31:00|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|1
1651138270000|2022-04-28 09:31:10|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|1
1651138280000|2022-04-28 09:31:20|||||||||1
1651138310000|2022-04-28 09:31:50|1095.9|1095.3|1095.8|1094.8|1096|1095.4|1095.8|1094.8|1
1651138330000|2022-04-28 09:32:10|1095.7|1095.1|1095.8|1094.8|1095.8|1095.1|1095.7|1094.8|0
1651138370000|2022-04-28 09:32:50|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1651138380000|2022-04-28 09:33:00|1095.6|1095|1095.2|1094.6|1095.6|1095|1095.2|1094.6|3
1651138390000|2022-04-28 09:33:10|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|4
1651138420000|2022-04-28 09:33:40|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1
1651138450000|2022-04-28 09:34:10|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1651138470000|2022-04-28 09:34:30|||||||||1
1651138490000|2022-04-28 09:34:50|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|2
1651138510000|2022-04-28 09:35:10|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1651138520000|2022-04-28 09:35:20|1095.7|1095.1|1095.8|1094.8|1095.8|1095.1|1095.7|1094.8|1
1651138550000|2022-04-28 09:35:50|1095.7|1095.1|1096.9|1095.4|1096.9|1096.1|1095.7|1095.1|18
1651138560000|2022-04-28 09:36:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651138580000|2022-04-28 09:36:20|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1
1651138590000|2022-04-28 09:36:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651138600000|2022-04-28 09:36:40|1096.4|1094.9|1096.3|1095.3|1096.4|1095.3|1096.3|1094.9|0
1651138610000|2022-04-28 09:36:50|1096.2|1095.6|1096.6|1095.6|1096.6|1095.6|1096.2|1095.6|0
1651138620000|2022-04-28 09:37:00|1096.5|1095.9|1096.4|1094.9|1096.5|1095.9|1096.3|1094.9|1
1651138670000|2022-04-28 09:37:50|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1651138680000|2022-04-28 09:38:00|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|47
1651138690000|2022-04-28 09:38:10|1094.5|1093.9|1095.3|1094.3|1095.3|1094.3|1094.5|1093.9|1
1651138700000|2022-04-28 09:38:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1651138710000|2022-04-28 09:38:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|4
1651138720000|2022-04-28 09:38:40|1095.2|1093.7|1095.1|1094.1|1095.2|1094.1|1095.1|1093.7|0
1651138730000|2022-04-28 09:38:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|3
1651138750000|2022-04-28 09:39:10|1094.5|1093.9|1094.2|1093.6|1094.5|1093.9|1094.2|1093.6|1
1651138770000|2022-04-28 09:39:30|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|4
1651138790000|2022-04-28 09:39:50|1093.6|1092.6|1093.5|1092.9|1094.2|1093.1|1093.5|1092.6|18
1651138800000|2022-04-28 09:40:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|3
1651138810000|2022-04-28 09:40:10|1093.1|1092.5|1093.6|1092.6|1093.9|1092.9|1093.1|1092.4|3
1651138830000|2022-04-28 09:40:30|1093.9|1092.4|1093.6|1092.6|1093.9|1092.7|1093.6|1092.4|0
1651138840000|2022-04-28 09:40:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651138880000|2022-04-28 09:41:20|1093.6|1093|1093.6|1093|1093.6|1093|1093.5|1092.9|1
1651138900000|2022-04-28 09:41:40|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651138910000|2022-04-28 09:41:50|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1094|1093.1|0
1651138920000|2022-04-28 09:42:00|1094.1|1093.1|1094.1|1093.5|1094.1|1093.5|1093.9|1093.1|0
1651138930000|2022-04-28 09:42:10|1094|1093.4|1094.8|1093.8|1094.8|1093.9|1094|1093.4|2
1651138980000|2022-04-28 09:43:00|1095.1|1094.2|1095.1|1094.1|1095.1|1094.2|1095.1|1094.1|0
1651138990000|2022-04-28 09:43:10|1095|1094.4|1095|1093.5|1095|1094.4|1094.8|1093.5|1
1651139060000|2022-04-28 09:44:20|||||||||1
1651139080000|2022-04-28 09:44:40|1094.8|1093.8|1095.1|1093.6|1095.1|1093.8|1094.8|1093.5|0
1651139090000|2022-04-28 09:44:50|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1651139120000|2022-04-28 09:45:20|1094.8|1093.8|1094.5|1093.9|1094.8|1093.9|1094.5|1093.8|0
1651139150000|2022-04-28 09:45:50|1094.4|1093.8|1094.6|1093.6|1094.7|1093.8|1094|1093|7
1651139200000|2022-04-28 09:46:40|1094.5|1093.9|1095.1|1094.1|1095.1|1094.1|1094.5|1093.9|3
1651139220000|2022-04-28 09:47:00|1095.3|1094.3|1095.3|1094.3|1095.7|1094.3|1095.3|1094.2|0
1651139350000|2022-04-28 09:49:10|1095|1094.7|1095.3|1094.3|1095.3|1094.7|1095|1094.3|1
1651139360000|2022-04-28 09:49:20|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|8
1651139370000|2022-04-28 09:49:30|1094.7|1094.1|1095.4|1094.8|1095.4|1094.8|1094.7|1094.1|8
1651139380000|2022-04-28 09:49:40|1096.4|1094.9|1095.4|1094.8|1096.4|1094.9|1095.4|1094.8|12
1651139390000|2022-04-28 09:49:50|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.4|13
1651139400000|2022-04-28 09:50:00|1094.8|1093.8|1095.3|1093.8|1095.3|1093.9|1094.5|1093.7|3
1651139410000|2022-04-28 09:50:10|1095.4|1094.7|1095.4|1094.8|1095.4|1094.8|1095.4|1094.3|3
1651139420000|2022-04-28 09:50:20|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|2
1651139450000|2022-04-28 09:50:50|1096.1|1094.4|1096.1|1094.6|1096.1|1094.6|1095.9|1094.4|6
1651139460000|2022-04-28 09:51:00|1096.2|1094.7|1096.1|1095.1|1096.2|1095.1|1096.1|1094.7|0
1651139470000|2022-04-28 09:51:10|1095.8|1095.2|1096.9|1095.4|1096.9|1096.1|1095.8|1095.2|6
1651139490000|2022-04-28 09:51:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1651139500000|2022-04-28 09:51:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651139510000|2022-04-28 09:51:50|1096.8|1095.8|1096.8|1095.8|1096.9|1096.3|1096.8|1095.8|2
1651139520000|2022-04-28 09:52:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|17
1651139530000|2022-04-28 09:52:10|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|5
1651139560000|2022-04-28 09:52:40|1096.1|1094.9|1096.1|1095.1|1096.1|1095.1|1095.7|1094.9|5
1651139670000|2022-04-28 09:54:30|1096.2|1094.7|1096.3|1095.3|1096.3|1095.6|1095.8|1094.7|1
1651139680000|2022-04-28 09:54:40|1096.2|1095.6|1096.3|1095.3|1096.3|1095.6|1096.2|1095.3|0
1651139690000|2022-04-28 09:54:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1
1651139700000|2022-04-28 09:55:00|1096.4|1095.8|1099|1098.4|1099.3|1098.4|1096.4|1095.8|16
1651139710000|2022-04-28 09:55:10|1098.6|1097.6|1098.7|1098.1|1098.8|1098.1|1098.5|1097.2|1
1651139720000|2022-04-28 09:55:20|1098.9|1098.3|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|1
1651139730000|2022-04-28 09:55:30|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1651139740000|2022-04-28 09:55:40|1099|1098.4|1098.8|1097.8|1099|1098.4|1098.8|1097.8|6
1651139750000|2022-04-28 09:55:50|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1651139760000|2022-04-28 09:56:00|1098|1097.4|1098.1|1097.5|1098.4|1097.8|1098|1097.3|4
1651139770000|2022-04-28 09:56:10|1098.2|1097.6|1098.6|1097.6|1098.6|1097.6|1098.2|1097.6|1
1651139780000|2022-04-28 09:56:20|1098.2||1098.2||1098.2||1098.2||0
1651139790000|2022-04-28 09:56:30|1098.4|1097.8|1099.3|1098.3|1099.3|1098.6|1098.2|1097.6|13
1651139800000|2022-04-28 09:56:40|1099.2|1098.6|1099.1|1098.1|1099.4|1098.6|1099|1098.1|2
1651139810000|2022-04-28 09:56:50|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|1
1651139820000|2022-04-28 09:57:00|1098.7|1098.1|1098.8|1097.8|1098.9|1098.1|1098.7|1097.4|2
1651139830000|2022-04-28 09:57:10|1098.7|1098.1|1098.6|1097.6|1098.7|1098.1|1098.6|1097.6|1
1651139840000|2022-04-28 09:57:20|1098.2|1098|1098.2|1097.6|1098.2|1098|1098.2|1097.6|1
1651139850000|2022-04-28 09:57:30|1098.6||1098.6||1098.6||1098.6||1
1651139870000|2022-04-28 09:57:50||1098||1098||1098||1098|1
1651139880000|2022-04-28 09:58:00|1098.5|1097.6|1098.5|1097.9|1098.6|1098|1098.5|1097.6|3
1651139890000|2022-04-28 09:58:10|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1651139900000|2022-04-28 09:58:20|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1
1651139910000|2022-04-28 09:58:30|1098.9|1098.3|1098.8|1097.8|1099|1098.4|1098.8|1097.8|4
1651139920000|2022-04-28 09:58:40|1098.9|1098.3|1099.2|1097.7|1099.5|1098.5|1098.9|1097.7|2
1651139940000|2022-04-28 09:59:00|1099|1098.4|1099.2|1097.7|1099.2|1098.4|1099|1097.7|1
1651139950000|2022-04-28 09:59:10|1099|1098.4|1098.8|1097.8|1099.2|1098.4|1098.8|1097.7|3
1651139960000|2022-04-28 09:59:20|1098.9|1098.3|1098.8|1097.8|1098.9|1098.3|1098.8|1097.8|2
1651139970000|2022-04-28 09:59:30|1098.5|1097.9|1098.8|1097.8|1098.8|1098.1|1098.5|1097.8|8
1651139980000|2022-04-28 09:59:40|1098.9|1098.3|1098.8|1097.8|1098.9|1098.3|1098.8|1097.8|1
1651139990000|2022-04-28 09:59:50|1098.9|1098.3|1099.2|1097.7|1099.2|1098.3|1098.9|1097.7|3
1651140000000|2022-04-28 10:00:00|1099.1|1098.1|1098.8|1097.8|1099.2|1098.1|1098.7|1097.7|21
1651140010000|2022-04-28 10:00:10|1098.6|1097.6|1100.1|1099.1|1100.1|1099.4|1098.5|1097.6|3
1651140020000|2022-04-28 10:00:20|1099.7||1100.1||1100.1||1099.7||0
1651140030000|2022-04-28 10:00:30|1099.8|1099.2|1100.9|1100.3|1100.9|1100.3|1099.8|1099.1|26
1651140040000|2022-04-28 10:00:40|1100.8|1100.2|1101.2|1100.6|1101.2|1100.6|1100.8|1099.8|11
1651140050000|2022-04-28 10:00:50|1101.6||1101.6||1101.6||1101.6||8
1651140060000|2022-04-28 10:01:00|1101.3|1100.3|1100.2|1099.6|1101.3|1100.4|1100.2|1099.4|6
1651140070000|2022-04-28 10:01:10|1100.3|1099.3|1099.8|1098.8|1100.3|1099.3|1099.8|1098.8|1
1651140080000|2022-04-28 10:01:20|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1651140090000|2022-04-28 10:01:30|1100.4||1100.4||1100.4||1100.4||2
1651140100000|2022-04-28 10:01:40|1100.3|1099.3|1100|1099.4|1100.3|1099.4|1100|1099.3|0
1651140110000|2022-04-28 10:01:50|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1
1651140120000|2022-04-28 10:02:00|1099.8|1098.8|1100.7|1099.2|1100.7|1099.2|1099.7|1098.8|3
1651140130000|2022-04-28 10:02:10|1100.6|1099.6|1100.6|1099.6|1100.6|1100|1100.6|1099.6|4
1651140150000|2022-04-28 10:02:30|1100.5|1099.9|1100.7|1100.1|1100.8|1100.1|1100.5|1099.8|0
1651140160000|2022-04-28 10:02:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1651140170000|2022-04-28 10:02:50|1101|1100.4|1100.6|1099.6|1101.7|1100.4|1100.6|1099.6|8
1651140210000|2022-04-28 10:03:30|1100.5|1099.9|1100.6|1099.6|1100.6|1099.9|1100.5|1099.6|0
1651140230000|2022-04-28 10:03:50|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1651140250000|2022-04-28 10:04:10|1100.8|1099|1100.5|1099.9|1100.8|1099.9|1100.5|1099|11
1651140260000|2022-04-28 10:04:20|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|2
1651140280000|2022-04-28 10:04:40|1100.9|1100.3|1101.3|1100.3|1101.3|1100.6|1100.9|1100.3|2
1651140290000|2022-04-28 10:04:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|6
1651140300000|2022-04-28 10:05:00|1101.4|1100.8|1101.6|1101|1101.6|1101|1101.2|1100.6|4
1651140310000|2022-04-28 10:05:10|1101.5|1100.6|1101.3|1100.3|1101.6|1100.9|1101.2|1100.3|4
1651140320000|2022-04-28 10:05:20|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1651140330000|2022-04-28 10:05:30|1101.1|1100.5|1101.6|1100.6|1101.6|1100.9|1101.1|1100.5|6
1651140340000|2022-04-28 10:05:40|1100.6|1099.6|1101.4|1099.9|1101.4|1099.9|1100.4|1099.6|10
1651140350000|2022-04-28 10:05:50|1101.1|1100.1|1101.4|1099.9|1101.4|1100.1|1101.1|1099.9|0
1651140360000|2022-04-28 10:06:00|1101.3|1100.8|1101.3|1100.3|1101.3|1100.8|1101.3|1100.3|1
1651140370000|2022-04-28 10:06:10|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|2
1651140380000|2022-04-28 10:06:20|1101.3|1100.3|1101|1100.4|1101.7|1100.4|1101|1100.2|0
1651140390000|2022-04-28 10:06:30|1100.7|1100.1|1101.7|1100.2|1101.8|1101|1100.7|1100.1|6
1651140400000|2022-04-28 10:06:40|1101.3|1100.3|1101.7|1100.2|1101.7|1100.3|1101.3|1100.2|0
1651140420000|2022-04-28 10:07:00|1101.3|1100.3|1100.8|1099.8|1101.4|1100.5|1100.7|1099.8|1
1651140430000|2022-04-28 10:07:10|1100.7|1100.1|1101.4|1099.9|1101.4|1100.1|1100.7|1099.9|0
1651140440000|2022-04-28 10:07:20|1100.7|1100.1|1101.1|1100.1|1101.1|1100.1|1100.7|1100.1|10
1651140450000|2022-04-28 10:07:30|1101|1100.4|1102.8|1101.8|1102.8|1101.9|1101|1100.2|15
1651140460000|2022-04-28 10:07:40|1102.6|1101.6|1102.2|1101.6|1102.9|1101.8|1102.2|1101.4|12
1651140470000|2022-04-28 10:07:50|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|2
1651140480000|2022-04-28 10:08:00|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1651140490000|2022-04-28 10:08:10|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|7
1651140500000|2022-04-28 10:08:20|1102.7|1102.1|1102.9|1102.3|1102.9|1102.3|1102.7|1102.1|2
1651140510000|2022-04-28 10:08:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|5
1651140520000|2022-04-28 10:08:40|1103.5|1102.5|1103.5|1102.5|1103.6|1102.9|1103.2|1102.5|14
1651140530000|2022-04-28 10:08:50|1103.2|1102.6|1103.1|1102.5|1103.6|1102.6|1102.7|1102.1|17
1651140540000|2022-04-28 10:09:00|1103.5|1102.9|1103.5|1102.9|1103.6|1102.9|1103.5|1102.6|15
1651140550000|2022-04-28 10:09:10|1103.7|1103.1|1103.8|1102.8|1103.8|1103.1|1103.7|1102.8|10
1651140560000|2022-04-28 10:09:20|||||||||2
1651140570000|2022-04-28 10:09:30|1103.5|1102.9|1103.6|1103|1103.8|1103|1103.4|1102.8|10
1651140580000|2022-04-28 10:09:40|||||||||4
1651140600000|2022-04-28 10:10:00|1103.7|1103.1|1104.1|1103.5|1104.1|1103.5|1103.7|1103.1|7
1651140610000|2022-04-28 10:10:10|1104.5|1103.9|1104|1103.4|1104.5|1103.9|1104|1103|12
1651140620000|2022-04-28 10:10:20|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1
1651140630000|2022-04-28 10:10:30|1104.3|1103.7|1103.6|1103|1104.3|1103.7|1103.6|1103|7
1651140660000|2022-04-28 10:11:00|||||||||2
1651140670000|2022-04-28 10:11:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1
1651140690000|2022-04-28 10:11:30|1103.6|1103|1103.2|1102.6|1103.6|1103|1103.2|1102.6|2
1651140700000|2022-04-28 10:11:40|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1
1651140720000|2022-04-28 10:12:00|1103.6|1102.6|1103.4|1102.8|1103.6|1102.8|1103.4|1102.6|3
1651140730000|2022-04-28 10:12:10|1103.2|1102.6|1103.5|1102.9|1103.6|1102.9|1103.2|1102.6|0
1651140740000|2022-04-28 10:12:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|2
1651140780000|2022-04-28 10:13:00|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|2
1651140800000|2022-04-28 10:13:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1
1651140810000|2022-04-28 10:13:30|1103.4|1102.8|1103|1102.4|1103.4|1102.8|1103|1102.3|1
1651140830000|2022-04-28 10:13:50|1103.1|1102.5|1103.5|1102.9|1103.5|1102.9|1103.1|1102.5|2
1651140840000|2022-04-28 10:14:00|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1651140850000|2022-04-28 10:14:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|2
1651140860000|2022-04-28 10:14:20|||||||||2
1651140870000|2022-04-28 10:14:30|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1651140900000|2022-04-28 10:15:00|1103.9|1103.3|1103.8|1102.8|1103.9|1103.3|1103.5|1102.6|11
1651140910000|2022-04-28 10:15:10|1103.7|1103.1|1103.5|1102.9|1103.7|1103.1|1103.5|1102.6|1
1651140920000|2022-04-28 10:15:20|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1
1651140930000|2022-04-28 10:15:30||1103||1102.6||1103||1102.6|1
1651140970000|2022-04-28 10:16:10|1103.2|1101.7|1102.5|1101.9|1103.2|1101.9|1102.4|1101.7|2
1651140980000|2022-04-28 10:16:20|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|6
1651140990000|2022-04-28 10:16:30|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1
1651141010000|2022-04-28 10:16:50|||||||||1
1651141020000|2022-04-28 10:17:00|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1
1651141030000|2022-04-28 10:17:10|1102.1|1101.5|1102.1|1101.1|1102.2|1101.6|1101.7|1101.1|6
1651141040000|2022-04-28 10:17:20|1102|1101.4|1102.4|1101.8|1102.4|1101.8|1102|1101.4|0
1651141050000|2022-04-28 10:17:30|1102.2|1101.6|1102.5|1101.9|1102.6|1101.9|1102.2|1101.6|1
1651141060000|2022-04-28 10:17:40|1102.8|1101.8|1102.7|1102.1|1102.8|1102.1|1102.7|1101.8|2
1651141070000|2022-04-28 10:17:50|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1
1651141080000|2022-04-28 10:18:00|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|3
1651141090000|2022-04-28 10:18:10|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1651141100000|2022-04-28 10:18:20|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1651141110000|2022-04-28 10:18:30|1102.7|1102.1|1102.1|1101.1|1102.7|1102.1|1102.1|1101.1|4
1651141140000|2022-04-28 10:19:00|1102.6|1101.6|1102.9|1101.4|1102.9|1101.6|1102.6|1101.4|3
1651141150000|2022-04-28 10:19:10|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1651141160000|2022-04-28 10:19:20|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1
1651141170000|2022-04-28 10:19:30|1102.7|1102.1|1102.9|1101.4|1102.9|1102.1|1102.7|1101.4|1
1651141210000|2022-04-28 10:20:10|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.6|1102|0
1651141220000|2022-04-28 10:20:20|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1651141230000|2022-04-28 10:20:30|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|2
1651141260000|2022-04-28 10:21:00|1102.4|1101.8|1102.2|1100.7|1102.4|1101.8|1102.2|1100.7|2
1651141270000|2022-04-28 10:21:10|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1651141320000|2022-04-28 10:22:00|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1651141330000|2022-04-28 10:22:10|1101.8|1100.8|1101.8|1100.8|1101.9|1100.8|1101.8|1100.4|5
1651141340000|2022-04-28 10:22:20|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|2
1651141380000|2022-04-28 10:23:00|1101.8|1101.2|1102.1|1101.1|1102.1|1101.2|1101.8|1101.1|0
1651141390000|2022-04-28 10:23:10|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1651141420000|2022-04-28 10:23:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1651141440000|2022-04-28 10:24:00|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|21
1651141500000|2022-04-28 10:25:00|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1
1651141510000|2022-04-28 10:25:10|1102.7||1102.7||1102.7||1102.7||0
1651141530000|2022-04-28 10:25:30|1102.6|1102|1101.7|1101.1|1102.6|1102|1101.7|1101.1|2
1651141540000|2022-04-28 10:25:40|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|3
1651141550000|2022-04-28 10:25:50|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1651141560000|2022-04-28 10:26:00|||||||||1
1651141570000|2022-04-28 10:26:10|1101.1|1100.5|1101.8|1100.8|1101.8|1100.8|1101.1|1100.5|3
1651141590000|2022-04-28 10:26:30|1101.7|1101.1|1102|1101.4|1102.1|1101.4|1101.7|1101.1|1
1651141620000|2022-04-28 10:27:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.6|1102.2|1101.3|1
1651141630000|2022-04-28 10:27:10|1102|1101|1101.1|1100.1|1102|1101|1101.1|1100.1|4
1651141670000|2022-04-28 10:27:50|1100.7||1100.7||1100.7||1100.7||0
1651141720000|2022-04-28 10:28:40|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1651141730000|2022-04-28 10:28:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101|1100.4|3
1651141750000|2022-04-28 10:29:10|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|8
1651141780000|2022-04-28 10:29:40|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|1
1651141790000|2022-04-28 10:29:50|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|2
1651141800000|2022-04-28 10:30:00|1100.1|1099.5|1100.6|1099.6|1100.6|1099.6|1100.1|1099.5|4
1651141810000|2022-04-28 10:30:10|1100.2||1100.2||1100.2||1100.2||1
1651141820000|2022-04-28 10:30:20|||||||||1
1651141830000|2022-04-28 10:30:30|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1651141840000|2022-04-28 10:30:40|1100.4|1098.9|1100|1099.4|1100.4|1099.4|1100|1098.9|0
1651141850000|2022-04-28 10:30:50|1100.9|1099.8|1100.8|1099.8|1100.9|1099.8|1100.8|1099.8|1
1651141880000|2022-04-28 10:31:20|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|1
1651141910000|2022-04-28 10:31:50|1101.8|1100.8|1101.7|1101.1|1101.8|1101.1|1101.7|1100.8|4
1651141920000|2022-04-28 10:32:00|1101.8|1100.8|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|2
1651141980000|2022-04-28 10:33:00|||||||||2
1651142020000|2022-04-28 10:33:40|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1651142030000|2022-04-28 10:33:50|1101.2||1101.2||1101.2||1101.2||1
1651142060000|2022-04-28 10:34:20|1101.6|1100.9|1101.6|1100.6|1101.6|1101|1101.5|1100.6|2
1651142070000|2022-04-28 10:34:30|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651142080000|2022-04-28 10:34:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|2
1651142090000|2022-04-28 10:34:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|2
1651142100000|2022-04-28 10:35:00|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|1
1651142110000|2022-04-28 10:35:10|||||||||1
1651142150000|2022-04-28 10:35:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1651142160000|2022-04-28 10:36:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|3
1651142220000|2022-04-28 10:37:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1651142230000|2022-04-28 10:37:10|1101.9|1101.3|1101.8|1100.8|1101.9|1101.3|1101.8|1100.8|4
1651142270000|2022-04-28 10:37:50|1101.6|1100.6|1101.2|1100.6|1101.6|1100.6|1101.2|1100.6|3
1651142290000|2022-04-28 10:38:10|1100.7|1100.1|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|1
1651142320000|2022-04-28 10:38:40|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|2
1651142330000|2022-04-28 10:38:50|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1
1651142340000|2022-04-28 10:39:00|||||||||10
1651142350000|2022-04-28 10:39:10|1101.2|1099.7|1101.3|1099.8|1101.3|1099.8|1101.2|1099.7|5
1651142360000|2022-04-28 10:39:20|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1
1651142400000|2022-04-28 10:40:00|1101.1|1100.1|1101.4|1099.9|1101.4|1100.1|1101.1|1099.9|0
1651142410000|2022-04-28 10:40:10|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|0
1651142420000|2022-04-28 10:40:20|1101.3|1100.3|1101.6|1100.6|1101.7|1100.6|1101.3|1100.2|1
1651142430000|2022-04-28 10:40:30|1101.2||1101.6||1101.6||1101.2||0
1651142440000|2022-04-28 10:40:40|1101.7|1100.2|1101.3|1100.3|1101.7|1100.3|1101.3|1100.2|4
1651142450000|2022-04-28 10:40:50|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1
1651142460000|2022-04-28 10:41:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1651142530000|2022-04-28 10:42:10|1100.9|1099.4|1100.2|1099.6|1100.9|1099.7|1100.2|1099.4|7
1651142540000|2022-04-28 10:42:20|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|0
1651142550000|2022-04-28 10:42:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|3
1651142590000|2022-04-28 10:43:10|1100.2||1100.2||1100.2||1100.2||0
1651142600000|2022-04-28 10:43:20|1100.6|1099.7|1101.2|1099.7|1101.2|1099.7|1100.6|1099.7|2
1651142610000|2022-04-28 10:43:30|1100.8|1099.8|1101.2|1099.7|1101.2|1099.8|1100.8|1099.7|0
1651142620000|2022-04-28 10:43:40|1100.8|1099.8|1101.2|1099.7|1101.2|1099.8|1100.8|1099.7|0
1651142630000|2022-04-28 10:43:50|1101|1100.4|1101.3|1100.3|1101.6|1100.6|1101|1100.3|1
1651142670000|2022-04-28 10:44:30|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1651142690000|2022-04-28 10:44:50|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|3
1651142700000|2022-04-28 10:45:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1651142710000|2022-04-28 10:45:10|1102.3|1101.7|1102.3|1101.3|1102.3|1101.7|1102|1101.3|6
1651142730000|2022-04-28 10:45:30|||||||||1
1651142750000|2022-04-28 10:45:50|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1
1651142760000|2022-04-28 10:46:00|||||||||1
1651142770000|2022-04-28 10:46:10|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1651142780000|2022-04-28 10:46:20|1102.3|1101.7|1102.3|1101.3|1102.3|1101.7|1102.3|1101.3|3
1651142790000|2022-04-28 10:46:30|1102|1101.7|1102.3|1101.3|1102.3|1101.7|1102|1101.3|1
1651142830000|2022-04-28 10:47:10|1102|1101.4|1101.8|1100.8|1102|1101.4|1101.7|1100.8|10
1651142840000|2022-04-28 10:47:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1651142850000|2022-04-28 10:47:30|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1651142860000|2022-04-28 10:47:40|1101.7|1101.1|1101.8|1100.8|1101.8|1101.1|1101.7|1100.8|0
1651142890000|2022-04-28 10:48:10|1101.7|1101.1|1101.8|1100.8|1101.8|1101.1|1101.7|1100.8|1
1651142910000|2022-04-28 10:48:30|1101.4|1099.9|1101.1|1100.1|1101.4|1100.1|1101.1|1099.9|1
1651142920000|2022-04-28 10:48:40|1100.7|1099.9|1100.5|1099.9|1100.7|1099.9|1100.5|1099.9|2
1651142940000|2022-04-28 10:49:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1
1651143000000|2022-04-28 10:50:00|1100.9|1099.4|1100.8|1099.8|1100.9|1099.8|1100.1|1099.4|1
1651143010000|2022-04-28 10:50:10|1100.9|1099.4|1100.6|1099.6|1100.9|1099.8|1100.6|1099.4|4
1651143040000|2022-04-28 10:50:40|1100.5|1099.9|1100.7|1100.1|1100.8|1100.1|1100.5|1099.8|0
1651143080000|2022-04-28 10:51:20|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|2
1651143090000|2022-04-28 10:51:30|1101|1100|1101.1|1100.1|1101.1|1100.1|1101|1100|1
1651143130000|2022-04-28 10:52:10|1100.7||1100.7||1100.7||1100.7||4
1651143140000|2022-04-28 10:52:20|1101|1100|1101|1100.4|1101|1100.4|1101|1100|1
1651143150000|2022-04-28 10:52:30|1101.3|1100.3|1101.2|1100.6|1101.3|1100.6|1101.2|1100.3|0
1651143170000|2022-04-28 10:52:50|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|3
1651143180000|2022-04-28 10:53:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|10
1651143220000|2022-04-28 10:53:40|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1651143270000|2022-04-28 10:54:30|||||||||4
1651143300000|2022-04-28 10:55:00|1101.7|1101.1|1101.7|1101.1|1101.8|1101.1|1101.7|1100.8|0
1651143310000|2022-04-28 10:55:10|1101.6|1101|1102|1101.4|1102|1101.4|1101.6|1101|1
1651143320000|2022-04-28 10:55:20|1102.1|1101.1|1101.7|1101.1|1102.1|1101.4|1101.7|1101.1|2
1651143350000|2022-04-28 10:55:50|1102.6|1101.6|1102.6|1101.6|1102.9|1101.6|1102.2|1101.4|2
1651143360000|2022-04-28 10:56:00|1102.3|1101.3|1102.6|1101.6|1102.6|1101.6|1102.3|1101.3|0
1651143370000|2022-04-28 10:56:10|1102.2||1102.2||1102.2||1102.2||0
1651143380000|2022-04-28 10:56:20|1102.3|1101.7|1102.5|1101.9|1102.5|1101.9|1102.3|1101.7|0
1651143410000|2022-04-28 10:56:50|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|1
1651143440000|2022-04-28 10:57:20|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|1
1651143460000|2022-04-28 10:57:40|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|4
1651143480000|2022-04-28 10:58:00|||||||||1
1651143500000|2022-04-28 10:58:20|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|4
1651143510000|2022-04-28 10:58:30|1102.9|1101.4|1102.7|1102.1|1102.9|1102.1|1102.7|1101.4|0
1651143520000|2022-04-28 10:58:40|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1651143540000|2022-04-28 10:59:00|1103.2|1102.6|1102.6|1101.6|1103.2|1102.6|1102.5|1101.6|5
1651143570000|2022-04-28 10:59:30|1102.8|1101.8|1103.1|1102.1|1103.1|1102.1|1102.8|1101.8|0
1651143620000|2022-04-28 11:00:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1651143660000|2022-04-28 11:01:00|1103.2|1102.6|1103.6|1102.6|1103.6|1102.6|1103.2|1102.6|0
1651143680000|2022-04-28 11:01:20|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1651143690000|2022-04-28 11:01:30|1103.6|1103|1103.5|1102.9|1103.6|1103|1103.5|1102.9|1
1651143710000|2022-04-28 11:01:50|1104.2|1103.6|1104.5|1103.9|1104.5|1103.9|1104.2|1103.6|15
1651143720000|2022-04-28 11:02:00|1104.6|1103.6|1104.5|1103.9|1104.8|1103.9|1104.5|1103.5|15
1651143730000|2022-04-28 11:02:10|1104.1|1103.5|1104.6|1103.6|1104.6|1103.6|1104.1|1103.5|4
1651143760000|2022-04-28 11:02:40|1104.5|1103.9|1104.1|1103.1|1104.5|1103.9|1104|1103.1|2
1651143770000|2022-04-28 11:02:50|1103.9|1103.3|1104.1|1103.1|1104.1|1103.5|1103.9|1103.1|4
1651143780000|2022-04-28 11:03:00|1104.2|1102.7|1104.1|1103.1|1104.2|1103.1|1104.1|1102.7|0
1651143790000|2022-04-28 11:03:10|1103.7|1102.8|1103.8|1102.8|1103.8|1102.9|1103.5|1102.7|0
1651143800000|2022-04-28 11:03:20|1103.5|1102.9|1103.8|1102.8|1103.8|1102.9|1103.5|1102.7|0
1651143810000|2022-04-28 11:03:30|1103.9|1102.4|1103.6|1102.6|1103.9|1103|1103.6|1102.2|5
1651143820000|2022-04-28 11:03:40|||||||||5
1651143850000|2022-04-28 11:04:10|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1
1651143860000|2022-04-28 11:04:20|1103.5|1102.5|1103.8|1102.8|1103.9|1102.8|1103.2|1101.7|14
1651143870000|2022-04-28 11:04:30|1103.4|1102.6|1103.2|1102.6|1103.4|1102.6|1103.2|1102.6|0
1651143970000|2022-04-28 11:06:10|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1651144020000|2022-04-28 11:07:00|||||||||6
1651144030000|2022-04-28 11:07:10|||||||||3
1651144040000|2022-04-28 11:07:20|1103.8|1102.8|1103.7|1103.1|1103.8|1103.1|1103.5|1102.8|2
1651144100000|2022-04-28 11:08:20|1103.9|1103.3|1104.6|1103.6|1104.6|1103.6|1103.9|1103.3|3
1651144160000|2022-04-28 11:09:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1651144170000|2022-04-28 11:09:30|1105|1104.4|1105|1104.4|1105.1|1104.5|1105|1104.4|3
1651144180000|2022-04-28 11:09:40|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|4
1651144190000|2022-04-28 11:09:50|1105|1104.4|1104.8|1103.8|1105.1|1104.4|1104.6|1103.8|1
1651144200000|2022-04-28 11:10:00|1104.7|1104.1|1104.7|1104.1|1105.1|1104.3|1104.7|1104.1|0
1651144210000|2022-04-28 11:10:10|1105.1|1104.3|1105|1104.4|1105.1|1104.4|1104.7|1104.1|4
1651144220000|2022-04-28 11:10:20|1104.9|1104.3|1105|1104.4|1105|1104.4|1104.9|1104.3|1
1651144240000|2022-04-28 11:10:40|1104.9|1104.3|1104.6|1103.6|1104.9|1104.3|1104.6|1103.6|6
1651144250000|2022-04-28 11:10:50|1104.2|1103.5|1104.5|1103.9|1104.7|1103.9|1103.9|1103.2|2
1651144260000|2022-04-28 11:11:00|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1651144270000|2022-04-28 11:11:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1
1651144280000|2022-04-28 11:11:20|1104.9|1104.3|1104.8|1103.8|1104.9|1104.3|1104.8|1103.8|1
1651144310000|2022-04-28 11:11:50|1105.2|1103.7|1105|1104.4|1105.2|1104.4|1105|1103.7|2
1651144330000|2022-04-28 11:12:10|1104.7|1104.1|1105.1|1104.1|1105.1|1104.1|1104.7|1104.1|9
1651144350000|2022-04-28 11:12:30|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1651144360000|2022-04-28 11:12:40|||||||||1
1651144370000|2022-04-28 11:12:50|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1651144380000|2022-04-28 11:13:00|1105|1104.4|1104.6|1104|1105|1104.4|1104.6|1104|1
1651144400000|2022-04-28 11:13:20|1104.4|1103.8|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|1
1651144410000|2022-04-28 11:13:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1651144420000|2022-04-28 11:13:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1651144430000|2022-04-28 11:13:50|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1651144440000|2022-04-28 11:14:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.4|1104|1103.3|1
1651144450000|2022-04-28 11:14:10|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1651144460000|2022-04-28 11:14:20|1104.3|1103.3|1104.6|1103.6|1104.6|1103.6|1104.2|1103.3|0
1651144470000|2022-04-28 11:14:30|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1651144540000|2022-04-28 11:15:40|1104.6|1104|1104.5|1103.9|1104.6|1104|1104.5|1103.9|1
1651144560000|2022-04-28 11:16:00|1104.6|1104|1104.5|1103.9|1104.6|1104|1104.5|1103.9|1
1651144590000|2022-04-28 11:16:30|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1651144600000|2022-04-28 11:16:40|1104.5|1104|1104.5|1103.9|1104.5|1104|1104.5|1103.9|0
1651144630000|2022-04-28 11:17:10|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|3
1651144690000|2022-04-28 11:18:10|1104.1|1103.1|1103.7|1103.1|1104.1|1103.1|1103.7|1103.1|2
1651144710000|2022-04-28 11:18:30|1104.4|1102.9|1104.7|1103.2|1104.7|1103.2|1104.4|1102.9|6
1651144730000|2022-04-28 11:18:50|||||||||1
1651144740000|2022-04-28 11:19:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1651144750000|2022-04-28 11:19:10|1103.7|1103.1|1104.1|1103.1|1104.1|1103.1|1103.7|1103.1|3
1651144770000|2022-04-28 11:19:30|1104.3|1103.3|1104.1|1103.1|1104.3|1103.3|1104.1|1103.1|2
1651144800000|2022-04-28 11:20:00|1103.7||1103.7||1103.7||1103.7||0
1651144810000|2022-04-28 11:20:10|1103.6|1103|1103.5|1102.9|1103.6|1103|1103.5|1102.9|0
1651144820000|2022-04-28 11:20:20|||||||||1
1651144850000|2022-04-28 11:20:50|1103.6|1103|1103.5|1102.9|1103.6|1103|1103.5|1102.9|1
1651144860000|2022-04-28 11:21:00|1103.6|1103|1103.9|1103.3|1103.9|1103.3|1103.6|1103|1
1651144870000|2022-04-28 11:21:10|1104|1103.4|1104.1|1103.1|1104.1|1103.4|1104|1103.1|1
1651144880000|2022-04-28 11:21:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|2
1651144910000|2022-04-28 11:21:50|1104.1|1103.5|1104.7|1104.1|1104.7|1104.1|1104.1|1103.5|3
1651144930000|2022-04-28 11:22:10|1105.1|1103.9|1104.5|1103.9|1105.1|1103.9|1104.5|1103.9|2
1651144940000|2022-04-28 11:22:20|||||||||1
1651144950000|2022-04-28 11:22:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1651144960000|2022-04-28 11:22:40|1104.5|1103.9|1104.8|1103.8|1104.8|1103.9|1104.5|1103.8|0
1651144970000|2022-04-28 11:22:50|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1
1651144980000|2022-04-28 11:23:00|1104.8|1103.8|1104.5|1103.9|1104.8|1103.9|1104.5|1103.8|0
1651144990000|2022-04-28 11:23:10|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1651145020000|2022-04-28 11:23:40|1104.7|1104.1|1105|1104.4|1105|1104.4|1104.7|1104.1|1
1651145030000|2022-04-28 11:23:50|1104.9|1104.3|1104.7|1104.1|1104.9|1104.3|1104.7|1104.1|1
1651145040000|2022-04-28 11:24:00|1105.1||1104.7||1105.1||1104.7||0
1651145050000|2022-04-28 11:24:10|1105.1||1105.1||1105.1||1105.1||0
1651145060000|2022-04-28 11:24:20|||||||||1
1651145090000|2022-04-28 11:24:50|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1651145100000|2022-04-28 11:25:00|1105.1|1104.1|1104.8|1103.8|1105.1|1104.1|1104.7|1103.8|1
1651145120000|2022-04-28 11:25:20|1104.7|1104.1|1105|1104.4|1105|1104.4|1104.7|1104.1|2
1651145130000|2022-04-28 11:25:30|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1104.7|1104.1|0
1651145140000|2022-04-28 11:25:40|1104.7||1105.1||1105.1||1104.7||2
1651145160000|2022-04-28 11:26:00|1104.7||1105.1||1105.1||1104.7||0
1651145180000|2022-04-28 11:26:20|1104.7||1105.1||1105.1||1104.7||0
1651145210000|2022-04-28 11:26:50|1105|1104.4|1105|1104.4|1105.1|1104.4|1105|1104.1|0
1651145220000|2022-04-28 11:27:00|1105.1|1104.5|1105.7|1105.1|1105.7|1105.1|1105.1|1104.5|6
1651145230000|2022-04-28 11:27:10|1105.9|1105.3|1106|1105.4|1106|1105.4|1105.9|1105.3|3
1651145240000|2022-04-28 11:27:20|1105.5|1104.9|1105.8|1104.8|1105.8|1104.9|1105.5|1104.8|2
1651145270000|2022-04-28 11:27:50|||||||||2
1651145280000|2022-04-28 11:28:00|1106.1|1105.1|1105.7|1105.1|1106.1|1105.1|1105.7|1105.1|0
1651145300000|2022-04-28 11:28:20|1106.1|1105.4|1105.7|1105.1|1106.1|1105.4|1105.7|1105.1|0
1651145310000|2022-04-28 11:28:30|1106.1|1105.4|1106|1105.4|1106.1|1105.4|1106|1105.4|0
1651145340000|2022-04-28 11:29:00|1105.9|1105.3|1106|1105.4|1106|1105.4|1105.9|1105.3|2
1651145360000|2022-04-28 11:29:20|1105.9|1105.3|1106|1105.4|1106|1105.4|1105.9|1105.3|0
1651145420000|2022-04-28 11:30:20|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1
1651145430000|2022-04-28 11:30:30|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1651145440000|2022-04-28 11:30:40|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|2
1651145450000|2022-04-28 11:30:50|1105.4|1104.8|1105.6|1104.6|1105.6|1104.8|1105.4|1104.6|12
1651145460000|2022-04-28 11:31:00|1105.1|1104.5|1105.1|1104.1|1105.1|1104.5|1105|1104.1|0
1651145480000|2022-04-28 11:31:20|1104.4|1103.8|1104.8|1103.8|1104.8|1103.8|1104.4|1103.8|5
1651145490000|2022-04-28 11:31:30|1104.5|1103.9|1105.1|1104.1|1105.1|1104.1|1104.5|1103.8|0
1651145500000|2022-04-28 11:31:40|1105|1104.4|1105.6|1104.6|1105.6|1104.6|1105|1104.3|1
1651145510000|2022-04-28 11:31:50|1105.2|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|1
1651145530000|2022-04-28 11:32:10|||||||||1
1651145540000|2022-04-28 11:32:20|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|1
1651145550000|2022-04-28 11:32:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1651145560000|2022-04-28 11:32:40|1104.7|1104.1|1105.1|1104.1|1105.1|1104.1|1104.7|1103.9|0
1651145570000|2022-04-28 11:32:50|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|1
1651145580000|2022-04-28 11:33:00|1105.1|1104.5|1105.2|1104.6|1105.8|1104.8|1105.1|1104.5|1
1651145590000|2022-04-28 11:33:10|1104.6|1104|1104.6|1103.6|1104.6|1104|1104.2|1103.6|3
1651145600000|2022-04-28 11:33:20|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1651145610000|2022-04-28 11:33:30|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1651145620000|2022-04-28 11:33:40|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1651145630000|2022-04-28 11:33:50|||||||||1
1651145640000|2022-04-28 11:34:00|1105.3|1104.3|1105.7|1104.2|1105.7|1104.3|1105.3|1104.2|1
1651145650000|2022-04-28 11:34:10|1105.6|1104.6|1104.3|1103.3|1105.6|1104.6|1104.3|1103.3|26
1651145660000|2022-04-28 11:34:20|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|25
1651145670000|2022-04-28 11:34:30|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1651145680000|2022-04-28 11:34:40|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|0
1651145700000|2022-04-28 11:35:00|1103.6|1102.6|1103.7|1102.2|1103.7|1102.6|1103.6|1102.2|0
1651145710000|2022-04-28 11:35:10|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|2
1651145720000|2022-04-28 11:35:20|||||||||3
1651145730000|2022-04-28 11:35:30|1103.7|1102.2|1103|1102.4|1103.7|1103|1103|1102.2|1
1651145740000|2022-04-28 11:35:40|1102.9|1102.3|1103.6|1102.6|1103.6|1102.6|1102.9|1102.3|1
1651145760000|2022-04-28 11:36:00|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1651145790000|2022-04-28 11:36:30|1103.4|1102.8|1103.2|1102.6|1103.6|1102.8|1103.2|1102.6|2
1651145800000|2022-04-28 11:36:40|1103.6||1103.2||1103.6||1103.2||0
1651145820000|2022-04-28 11:37:00|1103.1|1102.5|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|2
1651145830000|2022-04-28 11:37:10|1103.4|1102.8|1103.6|1102.6|1103.6|1102.8|1103.4|1102.6|1
1651145840000|2022-04-28 11:37:20|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1651145870000|2022-04-28 11:37:50|1103.8|1102.8|1103.5|1102.9|1103.8|1103|1103.5|1102.8|0
1651145910000|2022-04-28 11:38:30|||||||||5
1651145950000|2022-04-28 11:39:10|1103.6|1103|1104.1|1103.1|1104.1|1103.5|1103.6|1103|2
1651145970000|2022-04-28 11:39:30|1103.7||1103.7||1103.7||1103.7||0
1651145980000|2022-04-28 11:39:40|1104.1||1104.1||1104.1||1104.1||0
1651145990000|2022-04-28 11:39:50|1103.7||1104.1||1104.1||1103.7||0
1651146000000|2022-04-28 11:40:00|1103.7||1103.7||1103.7||1103.7||0
1651146030000|2022-04-28 11:40:30|1104.1|1103.4|1104|1103.4|1104.1|1103.4|1103.7|1103.4|0
1651146060000|2022-04-28 11:41:00|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1651146070000|2022-04-28 11:41:10|1104|1103.4|1104.1|1103.1|1104.1|1103.5|1104|1103.1|4
1651146090000|2022-04-28 11:41:30|||||||||1
1651146110000|2022-04-28 11:41:50|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|253
1651146120000|2022-04-28 11:42:00|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1104|1103.4|0
1651146170000|2022-04-28 11:42:50|1103.9|1103.3|1103.7|1103.1|1103.9|1103.3|1103.7|1103.1|0
1651146200000|2022-04-28 11:43:20|1104.1||1104.1||1104.1||1104.1||1
1651146230000|2022-04-28 11:43:50|1103.7||1103.7||1103.7||1103.7||0
1651146240000|2022-04-28 11:44:00|1104.1|1103.3|1103.7|1103.1|1104.1|1103.3|1103.7|1103.1|1
1651146250000|2022-04-28 11:44:10|1104.1|1103.5|1104.5|1103.9|1104.5|1103.9|1104.1|1103.5|27
1651146260000|2022-04-28 11:44:20|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|70
1651146290000|2022-04-28 11:44:50|||||||||1
1651146300000|2022-04-28 11:45:00|||||||||2
1651146350000|2022-04-28 11:45:50|||||||||11
1651146360000|2022-04-28 11:46:00|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1651146400000|2022-04-28 11:46:40|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1651146410000|2022-04-28 11:46:50|1105.4|1104.8|1105.5|1104.9|1105.5|1104.9|1105.4|1104.8|2
1651146420000|2022-04-28 11:47:00|1105.9|1105.3|1106|1105.4|1106|1105.4|1105.9|1105.3|2
1651146440000|2022-04-28 11:47:20|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1651146450000|2022-04-28 11:47:30|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1
1651146500000|2022-04-28 11:48:20|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1651146510000|2022-04-28 11:48:30|1105.5|1104.9|1105.7|1105.1|1105.7|1105.1|1105.5|1104.9|0
1651146520000|2022-04-28 11:48:40|||||||||1
1651146540000|2022-04-28 11:49:00|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|1
1651146550000|2022-04-28 11:49:10|1105.8|1104.8|1105.8|1104.8|1105.8|1104.9|1105.5|1104.8|20
1651146560000|2022-04-28 11:49:20|1106.2|1104.7|1106.1|1105.1|1106.4|1105.4|1106|1104.7|1
1651146570000|2022-04-28 11:49:30|1106|1105.4|1106.1|1105.1|1106.1|1105.4|1106|1105.1|0
1651146580000|2022-04-28 11:49:40|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|2
1651146590000|2022-04-28 11:49:50|||||||||3
1651146600000|2022-04-28 11:50:00|||||||||1
1651146620000|2022-04-28 11:50:20|1105.6|1104.6|1105.5|1104.9|1105.6|1104.9|1105.5|1104.6|4
1651146630000|2022-04-28 11:50:30|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1651146650000|2022-04-28 11:50:50|1105.1|1104.5|1105.6|1104.6|1105.6|1104.6|1105.1|1104.5|2
1651146660000|2022-04-28 11:51:00|||||||||1
1651146670000|2022-04-28 11:51:10|1105.9|1104.4|1105.5|1104.9|1105.9|1105.1|1105.5|1104.4|1
1651146690000|2022-04-28 11:51:30|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|22
1651146700000|2022-04-28 11:51:40|1106.7|1106.1|1106.3|1105.3|1106.8|1106.1|1106.3|1105.3|10
1651146740000|2022-04-28 11:52:20|1106.2|1105.6|1106|1105.4|1106.2|1105.6|1106|1105.4|1
1651146750000|2022-04-28 11:52:30|1106.1|1105.1|1105|1104.4|1106.1|1105.3|1105|1104.2|7
1651146760000|2022-04-28 11:52:40|||||||||4
1651146770000|2022-04-28 11:52:50|1105.3|1104.3|1105.6|1104.6|1105.7|1104.6|1105.2|1104.2|4
1651146780000|2022-04-28 11:53:00|1105.7|1105|1105.7|1105.1|1105.7|1105.1|1105.7|1105|10
1651146800000|2022-04-28 11:53:20|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|0
1651146820000|2022-04-28 11:53:40|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|3
1651146830000|2022-04-28 11:53:50|1106.2|1105.6|1106.1|1105.5|1106.2|1105.6|1106.1|1105.5|1
1651146840000|2022-04-28 11:54:00|1106|1105|1106|1105|1106|1105|1106|1105|8
1651146850000|2022-04-28 11:54:10||1105.4||1105||1105.4||1105|1
1651146870000|2022-04-28 11:54:30|||||||||3
1651146880000|2022-04-28 11:54:40|||||||||1
1651146900000|2022-04-28 11:55:00|1106.1|1104.6|1106.2|1104.7|1106.2|1104.7|1106|1104.5|1
1651146920000|2022-04-28 11:55:20|1105.8|1104.8|1105.5|1104.9|1105.8|1104.9|1105.5|1104.8|0
1651146950000|2022-04-28 11:55:50|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|1
1651146970000|2022-04-28 11:56:10|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|1
1651146990000|2022-04-28 11:56:30|1104.9|1104.3|1104.7|1104.1|1104.9|1104.3|1104.7|1104.1|3
1651147020000|2022-04-28 11:57:00|1105.5|1104.5|1105.7|1105.1|1105.7|1105.1|1105.5|1104.5|1
1651147030000|2022-04-28 11:57:10|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|0
1651147040000|2022-04-28 11:57:20|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|2
1651147050000|2022-04-28 11:57:30|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1
1651147070000|2022-04-28 11:57:50|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1651147090000|2022-04-28 11:58:10|1106|1105.4|1106.2|1105.6|1106.3|1105.6|1106|1105.3|1
1651147100000|2022-04-28 11:58:20|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|5
1651147110000|2022-04-28 11:58:30|1106|1105.4|1106.1|1105.1|1106.1|1105.4|1105.7|1105.1|1
1651147120000|2022-04-28 11:58:40|1106|1105.4|1106.1|1105.1|1106.1|1105.4|1106|1105.1|2
1651147130000|2022-04-28 11:58:50|1105.6|1105|1106.1|1105.1|1106.1|1105.1|1105.6|1105|1
1651147140000|2022-04-28 11:59:00|1105.6|1104.6|1105.2|1104.6|1105.6|1104.6|1105.2|1104.6|5
1651147150000|2022-04-28 11:59:10|1105.1|1104.5|1105.2|1104.6|1105.2|1104.6|1105.1|1104.5|0
1651147180000|2022-04-28 11:59:40|1105.1|1104.5|1104.2|1103.6|1105.2|1104.5|1104.2|1103.6|1
1651147190000|2022-04-28 11:59:50|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|0
1651147200000|2022-04-28 12:00:00|1104.6|1103.5|1104.8|1103.8|1104.8|1103.8|1104.5|1103.5|2
1651147210000|2022-04-28 12:00:10|1104.5|1103.9|1104.5|1103.9|1104.6|1103.9|1104.5|1103.6|4
1651147220000|2022-04-28 12:00:20|1104.6|1103.6|1104.2|1102.7|1104.6|1103.6|1103.6|1102.6|14
1651147230000|2022-04-28 12:00:30|1104.1|1103.1|1104.1|1103.1|1104.2|1103.1|1104.1|1102.7|0
1651147240000|2022-04-28 12:00:40|||||||||1
1651147250000|2022-04-28 12:00:50|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.6|1102.6|5
1651147260000|2022-04-28 12:01:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1
1651147270000|2022-04-28 12:01:10|1104.3|1103.3|1104.2|1103.6|1104.3|1103.6|1104.2|1103.3|1
1651147280000|2022-04-28 12:01:20|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1651147290000|2022-04-28 12:01:30|1104.1|1103.1|1104.2|1102.7|1104.2|1103.1|1104.1|1102.7|4
1651147300000|2022-04-28 12:01:40|1104.1|1103.1|1103.8|1102.8|1104.1|1103.1|1103.8|1102.8|0
1651147330000|2022-04-28 12:02:10|1103.4|1102.6|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1651147340000|2022-04-28 12:02:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.2|1102.6|0
1651147360000|2022-04-28 12:02:40|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1
1651147380000|2022-04-28 12:03:00|1103.4|1102.8|1103.7|1103.1|1103.7|1103.1|1103.4|1102.8|4
1651147400000|2022-04-28 12:03:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|4
1651147410000|2022-04-28 12:03:30|1104.8|1103.8|1104.9|1103.4|1104.9|1103.8|1104.8|1103.4|6
1651147420000|2022-04-28 12:03:40|1104.1|1103.5|1104.9|1103.4|1104.9|1103.5|1104.1|1103.4|1
1651147430000|2022-04-28 12:03:50|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1651147440000|2022-04-28 12:04:00|1104.9|1104.3|1104.8|1103.8|1104.9|1104.3|1104.8|1103.8|1
1651147450000|2022-04-28 12:04:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1651147460000|2022-04-28 12:04:20|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|2
1651147470000|2022-04-28 12:04:30|1104.4||1104.4||1104.4||1104.4||3
1651147480000|2022-04-28 12:04:40|||||||||6
1651147490000|2022-04-28 12:04:50|||||||||5
1651147500000|2022-04-28 12:05:00|1103.9|1102.4|1102.7|1102.1|1103.9|1102.4|1102.7|1102.1|4
1651147510000|2022-04-28 12:05:10|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.7|1102.1|1
1651147520000|2022-04-28 12:05:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1651147550000|2022-04-28 12:05:50|1103.4|1102.7|1103.4|1102.8|1103.4|1102.8|1103.4|1102.7|0
1651147560000|2022-04-28 12:06:00|1103.8|1103.1|1103.7|1103.1|1103.8|1103.1|1103.7|1102.8|2
1651147570000|2022-04-28 12:06:10|1103.8|1102.8|1103.2|1102.6|1103.8|1103.1|1103.2|1102.6|3
1651147600000|2022-04-28 12:06:40|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|0
1651147610000|2022-04-28 12:06:50|1103.3|1102.3|1103.8|1102.8|1103.9|1103.2|1103.1|1102.3|7
1651147620000|2022-04-28 12:07:00|1103.7|1103.1|1103.5|1102.9|1103.8|1103.1|1103.5|1102.8|0
1651147630000|2022-04-28 12:07:10|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1651147640000|2022-04-28 12:07:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1651147650000|2022-04-28 12:07:30|||||||||1
1651147660000|2022-04-28 12:07:40|1103.4|1102.8|1103.5|1102.9|1103.5|1102.9|1103.2|1102.6|2
1651147670000|2022-04-28 12:07:50|1102.9|1102.3|1102.7|1102.1|1102.9|1102.3|1102.7|1101.8|4
1651147680000|2022-04-28 12:08:00|1102.8|1101.8|1102.5|1101.9|1102.8|1101.9|1102.5|1101.6|2
1651147690000|2022-04-28 12:08:10|1102.6|1101.6|1102.5|1101.9|1102.6|1101.9|1102.5|1101.6|0
1651147720000|2022-04-28 12:08:40|1102.7|1102.1|1102.7|1102.1|1103.3|1102.4|1102.7|1102.1|3
1651147750000|2022-04-28 12:09:10|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1
1651147770000|2022-04-28 12:09:30|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.8|1
1651147790000|2022-04-28 12:09:50|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1651147810000|2022-04-28 12:10:10|1102.6|1102|1103.2|1102.6|1103.2|1102.6|1102.6|1101.8|10
1651147820000|2022-04-28 12:10:20|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1651147830000|2022-04-28 12:10:30|1103|1102.4|1103.6|1102.6|1103.6|1102.8|1103|1102.2|2
1651147840000|2022-04-28 12:10:40|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1651147880000|2022-04-28 12:11:20|1103.2|1102.6|1103.3|1102.3|1103.3|1102.6|1103.2|1102.3|2
1651147890000|2022-04-28 12:11:30|1103.2|1102.6|1103.3|1102.3|1103.3|1102.6|1103.2|1102.3|0
1651147940000|2022-04-28 12:12:20|1103|1102.4|1102.5|1101.9|1103|1102.4|1102.5|1101.8|3
1651147980000|2022-04-28 12:13:00|1102.1|1101.5|1102.6|1101.6|1102.6|1101.6|1102.1|1101.5|2
1651147990000|2022-04-28 12:13:10|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1651148000000|2022-04-28 12:13:20|1102.1|1101.5|1103|1102.4|1103|1102.4|1102.1|1101.5|3
1651148040000|2022-04-28 12:14:00|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1
1651148060000|2022-04-28 12:14:20|1101.9|1101.3|1101.7|1101.1|1101.9|1101.3|1101.7|1101.1|8
1651148100000|2022-04-28 12:15:00|1101.8|1100.8|1101.7|1101.1|1101.8|1101.1|1101.7|1100.8|0
1651148120000|2022-04-28 12:15:20|1101.4|1100.8|1102.3|1101.3|1102.3|1101.4|1101.2|1100.6|6
1651148130000|2022-04-28 12:15:30|1102.2|1101.6|1102.6|1101.6|1102.6|1101.6|1102.2|1101.6|0
1651148140000|2022-04-28 12:15:40|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.8|0
1651148150000|2022-04-28 12:15:50|1102.5|1101.9|1103.3|1102.3|1103.3|1102.3|1102.5|1101.9|1
1651148180000|2022-04-28 12:16:20|1103.7|1102.2|1103.6|1102.6|1103.7|1102.6|1103.6|1102.2|0
1651148190000|2022-04-28 12:16:30||1103||1103||1103||1103|0
1651148200000|2022-04-28 12:16:40|1103.7|1103.1|1102.9|1101.4|1103.7|1103.1|1102.9|1101.4|8
1651148230000|2022-04-28 12:17:10|1102.5|1101.9|1102.6|1101.6|1102.6|1101.9|1102.5|1101.6|4
1651148240000|2022-04-28 12:17:20|1102.2||1102.2||1102.2||1102.2||0
1651148250000|2022-04-28 12:17:30|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|4
1651148260000|2022-04-28 12:17:40|1102.7|1102.1|1102.9|1101.4|1102.9|1102.1|1102.2|1101.4|0
1651148280000|2022-04-28 12:18:00|1102.8|1101.8|1103.4|1101.9|1103.4|1101.9|1102.8|1101.8|0
1651148330000|2022-04-28 12:18:50|1103.1|1102.1|1103.3|1101.8|1103.3|1102.1|1103.1|1101.7|1
1651148350000|2022-04-28 12:19:10|1102.8||1102.8||1102.8||1102.8||0
1651148370000|2022-04-28 12:19:30|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|0
1651148390000|2022-04-28 12:19:50|1103|1102.4|1102.8|1101.8|1103.2|1102.4|1102.8|1101.8|1
1651148410000|2022-04-28 12:20:10|1102.9|1101.4|1102.3|1101.3|1102.9|1101.7|1102.3|1101.3|2
1651148420000|2022-04-28 12:20:20|1102|1101.4|1101.7|1100.2|1102.1|1101.4|1101.6|1100.2|7
1651148430000|2022-04-28 12:20:30|1101.2|1099.7|1100.7|1100.1|1101.2|1100.1|1100.7|1099.7|0
1651148440000|2022-04-28 12:20:40|1101.1|1099.7|1101.2|1099.7|1101.2|1099.7|1101.1|1099.7|0
1651148460000|2022-04-28 12:21:00|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|0
1651148470000|2022-04-28 12:21:10|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1651148480000|2022-04-28 12:21:20|1101.3|1100.3|1101.8|1100.8|1101.8|1100.8|1101.2|1100.3|0
1651148490000|2022-04-28 12:21:30|||||||||1
1651148500000|2022-04-28 12:21:40|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1651148510000|2022-04-28 12:21:50|1101.2||1101.2||1101.6||1101.2||11
1651148520000|2022-04-28 12:22:00|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1
1651148530000|2022-04-28 12:22:10|||||||||3
1651148540000|2022-04-28 12:22:20|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1651148560000|2022-04-28 12:22:40|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1651148570000|2022-04-28 12:22:50|1100.8|1099.8|1101.2|1099.7|1101.2|1099.8|1100.8|1099.7|21
1651148580000|2022-04-28 12:23:00|1101.1|1100.1|1101.1|1100.1|1101.2|1100.1|1101.1|1099.7|4
1651148590000|2022-04-28 12:23:10|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1651148600000|2022-04-28 12:23:20|1100.4|1099.8|1100.5|1099.9|1100.8|1099.9|1100.4|1099.6|1
1651148650000|2022-04-28 12:24:10|1100.4|1099.8|1100.5|1099.9|1100.7|1100.1|1100.4|1099.8|3
1651148660000|2022-04-28 12:24:20|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|1
1651148670000|2022-04-28 12:24:30|1100.6|1100|1100.7|1100.1|1100.7|1100.1|1100.6|1100|2
1651148690000|2022-04-28 12:24:50|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|2
1651148700000|2022-04-28 12:25:00|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|1
1651148720000|2022-04-28 12:25:20|1101.2|1100.6|1101.5|1100.9|1101.6|1100.9|1101.2|1100.6|0
1651148730000|2022-04-28 12:25:30|1101.3|1100.3|1101|1100.4|1101.3|1100.4|1101|1100.3|3
1651148740000|2022-04-28 12:25:40|1100.5|1099.9|1100.8|1099.8|1100.8|1099.9|1100.5|1099.8|7
1651148760000|2022-04-28 12:26:00|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1651148780000|2022-04-28 12:26:20|1101.1|1099.8|1100.8|1099.8|1101.1|1099.8|1100.8|1099.8|4
1651148790000|2022-04-28 12:26:30|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1651148830000|2022-04-28 12:27:10|1101.2|1099.7|1101.4|1099.9|1101.4|1100.7|1101.2|1099.7|8
1651148840000|2022-04-28 12:27:20|1101.7|1100.2|1101.6|1100.6|1101.7|1100.6|1101.6|1100.2|1
1651148850000|2022-04-28 12:27:30|1101.5|1100.9|1101.2|1100.6|1101.6|1101|1101.2|1100.6|1
1651148860000|2022-04-28 12:27:40|1101.5|1100.9|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|4
1651148870000|2022-04-28 12:27:50|1101.6|1100.6|1101.2|1100.6|1101.6|1100.6|1101.2|1100.6|0
1651148880000|2022-04-28 12:28:00|1101.8|1100.8|1101.8|1100.8|1101.8|1101.1|1101.2|1100.6|2
1651148890000|2022-04-28 12:28:10|||||||||1
1651148900000|2022-04-28 12:28:20|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|0
1651148910000|2022-04-28 12:28:30|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1651148920000|2022-04-28 12:28:40|1101.6|1101|1101.6|1100.6|1101.8|1101|1101.6|1100.6|0
1651148930000|2022-04-28 12:28:50|1101.5|1100.9|1102.6|1101.1|1102.6|1101.1|1101.5|1100.9|1
1651148940000|2022-04-28 12:29:00|1102.4|1100.9|1102.6|1101.1|1102.6|1101.1|1102.4|1100.9|0
1651148960000|2022-04-28 12:29:20|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1651148990000|2022-04-28 12:29:50|1101.6|1100.6|1101.7|1100.2|1101.7|1100.6|1101.6|1100.2|0
1651149000000|2022-04-28 12:30:00|1101|1100.4|1102.2|1100.7|1102.2|1100.7|1101|1100.2|23
1651149010000|2022-04-28 12:30:10|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1651149020000|2022-04-28 12:30:20|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1651149060000|2022-04-28 12:31:00|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1
1651149070000|2022-04-28 12:31:10|1100.6|1100|1101.6|1100.6|1101.6|1100.6|1100.6|1100|18
1651149080000|2022-04-28 12:31:20|1102.5|1101|1102.6|1101.1|1102.6|1101.1|1102.5|1101|3
1651149090000|2022-04-28 12:31:30|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|0
1651149100000|2022-04-28 12:31:40|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1
1651149130000|2022-04-28 12:32:10|1102.8|1102.2|1103.6|1102.1|1103.6|1102.2|1102.8|1101.4|4
1651149160000|2022-04-28 12:32:40|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|0
1651149170000|2022-04-28 12:32:50|||||||||1
1651149180000|2022-04-28 12:33:00|||||||||1
1651149190000|2022-04-28 12:33:10|1103.3|1102.3|1103.7|1102.2|1103.7|1102.3|1103.3|1102.1|0
1651149200000|2022-04-28 12:33:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1
1651149210000|2022-04-28 12:33:30|1103.7|1102.2|1103.3|1102.3|1103.7|1102.3|1103.3|1102.2|0
1651149220000|2022-04-28 12:33:40|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|24
1651149230000|2022-04-28 12:33:50|1103.6|1103|1103.3|1102.3|1103.6|1103|1103.2|1102.3|2
1651149240000|2022-04-28 12:34:00|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|0
1651149260000|2022-04-28 12:34:20|1103.6|1102.6|1103.3|1102.3|1104.1|1103.1|1103.2|1102.3|5
1651149270000|2022-04-28 12:34:30|1102.9|1101.3|1102.8|1101.8|1102.9|1101.8|1102.8|1101.3|10
1651149280000|2022-04-28 12:34:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1651149290000|2022-04-28 12:34:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1651149300000|2022-04-28 12:35:00|1102.2|1100.7|1102.7|1101.2|1102.7|1101.2|1101.8|1100.7|7
1651149310000|2022-04-28 12:35:10|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1651149320000|2022-04-28 12:35:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1651149330000|2022-04-28 12:35:30|1102.2|1100.7|1101.8|1100.8|1102.2|1100.8|1101.8|1100.7|0
1651149340000|2022-04-28 12:35:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.2|1101.8|1101.1|0
1651149350000|2022-04-28 12:35:50|1101.8|1100.8|1101.2|1100.6|1101.8|1100.9|1101|1100.3|2
1651149360000|2022-04-28 12:36:00|1101.4|1100.8|1100.7|1100.1|1101.4|1100.8|1100.7|1100.1|1
1651149370000|2022-04-28 12:36:10|1100.8|1099.8|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|0
1651149380000|2022-04-28 12:36:20|1100.7|1100.1|1101.1|1100.1|1101.4|1100.8|1100.7|1100.1|3
1651149410000|2022-04-28 12:36:50|1101|1100.4|1101.6|1100.6|1101.6|1100.7|1101|1100.2|0
1651149420000|2022-04-28 12:37:00|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651149430000|2022-04-28 12:37:10|1101.2|1100.6|1101.9|1100.4|1101.9|1100.6|1101.1|1100.4|2
1651149440000|2022-04-28 12:37:20|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.2|1100.6|0
1651149490000|2022-04-28 12:38:10|1101.5|1100.9|1101.5|1100.9|1101.9|1101.3|1101.5|1100.8|10
1651149510000|2022-04-28 12:38:30|1101.3|1100.3|1101.6|1100.6|1101.7|1100.6|1101.3|1100.2|4
1651149530000|2022-04-28 12:38:50|1101.3|1100.3|1101.4|1100.8|1101.4|1100.8|1101.3|1100.3|0
1651149540000|2022-04-28 12:39:00|1101.3|1100.3|1101.7|1100.2|1101.7|1100.6|1101.3|1100.2|3
1651149550000|2022-04-28 12:39:10|1101.6|1100.6|1101|1100.4|1101.6|1100.6|1101|1100.4|7
1651149560000|2022-04-28 12:39:20|1101.3|1100.3|1101|1100.4|1101.3|1100.4|1101|1100.3|0
1651149570000|2022-04-28 12:39:30|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1651149600000|2022-04-28 12:40:00|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.3|1100.6|1
1651149630000|2022-04-28 12:40:30|1101.2||1101.6||1101.6||1101.2||3
1651149640000|2022-04-28 12:40:40|1101.5|1100.9|1101.7|1101.1|1101.8|1101.1|1101.5|1100.8|0
1651149650000|2022-04-28 12:40:50|1101.6|1101|1101.8|1100.8|1101.8|1101.1|1101.6|1100.8|4
1651149660000|2022-04-28 12:41:00|1101.5|1100.9|1101.7|1101.1|1101.7|1101.1|1101.5|1100.9|0
1651149670000|2022-04-28 12:41:10|1101.9|1101.3|1101.8|1100.8|1101.9|1101.3|1101.5|1100.8|2
1651149680000|2022-04-28 12:41:20|1101.5|1100.9|1101.7|1101.1|1101.8|1101.1|1101.5|1100.7|0
1651149690000|2022-04-28 12:41:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|0
1651149700000|2022-04-28 12:41:40|||||||||4
1651149710000|2022-04-28 12:41:50|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|4
1651149720000|2022-04-28 12:42:00|1102.6|1101.6|1102.5|1101.9|1102.6|1101.9|1102.5|1101.6|4
1651149730000|2022-04-28 12:42:10|1102.9|1102.3|1102.8|1101.8|1102.9|1102.3|1102.8|1101.8|7
1651149740000|2022-04-28 12:42:20|1102.9|1102.3|1102.2|1101.6|1102.9|1102.3|1102.2|1101.6|6
1651149770000|2022-04-28 12:42:50|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|1
1651149780000|2022-04-28 12:43:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1651149790000|2022-04-28 12:43:10|1102|1101.4|1102.1|1101.1|1102.1|1101.4|1102|1101.1|1
1651149800000|2022-04-28 12:43:20|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1651149830000|2022-04-28 12:43:50|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1651149840000|2022-04-28 12:44:00|1102|1101.4|1102.6|1101.6|1102.6|1101.6|1102|1101.3|5
1651149850000|2022-04-28 12:44:10|1102.2|1101.9|1102.5|1101.9|1102.6|1101.9|1102.2|1101.9|0
1651149860000|2022-04-28 12:44:20|1102.6|1101.6|1102.6|1101.6|1102.6|1101.9|1102.5|1101.6|2
1651149870000|2022-04-28 12:44:30|1102.5|1101.9|1103.3|1102.3|1103.3|1102.3|1102.5|1101.9|7
1651149880000|2022-04-28 12:44:40|1103.2|1102.6|1103.4|1101.9|1103.5|1102.6|1103.2|1101.9|7
1651149890000|2022-04-28 12:44:50|1103.2|1102.6|1103.2|1102.6|1103.6|1102.6|1103.2|1102.6|1
1651152600000|2022-04-28 13:30:00|1100.7|1099.2|1099.5|1098.9|1100.7|1099.6|1098.6|1098|180
1651152610000|2022-04-28 13:30:10|1099.4|1098.8|1102.3|1101.7|1102.8|1102.2|1099.4|1098.8|47
1651152620000|2022-04-28 13:30:20|1102.6|1101.6|1103.3|1102.3|1103.6|1102.6|1102.2|1101.3|26
1651152630000|2022-04-28 13:30:30|1103.1|1102.1|1102|1101.4|1103.1|1102.1|1101.7|1101.1|34
1651152640000|2022-04-28 13:30:40|1101.7|1101.1|1099.1|1098.1|1101.7|1101.1|1099.1|1098.1|40
1651152650000|2022-04-28 13:30:50|1099|1098.4|1098.1|1097.1|1099|1098.4|1097.7|1096.8|17
1651152660000|2022-04-28 13:31:00|1097.7|1096.8|1096.7|1096.1|1097.8|1096.8|1096.7|1096.1|72
1651152670000|2022-04-28 13:31:10|1097.5|1096.9|1096.8|1095.8|1097.5|1096.9|1096.5|1095.8|16
1651152680000|2022-04-28 13:31:20|1097|1096.2|1097.8|1096.8|1098.1|1097.4|1097|1096.1|15
1651152690000|2022-04-28 13:31:30|1097.3|1096.3|1094.3|1093.3|1097.3|1096.4|1093.9|1093.1|78
1651152700000|2022-04-28 13:31:40|1094|1093.4|1094.8|1094.2|1096.3|1095.4|1094|1093.3|76
1651152710000|2022-04-28 13:31:50|1095.1|1094.1|1094.3|1093.7|1095.1|1094.1|1094|1093.4|37
1651152720000|2022-04-28 13:32:00|1094.4|1093.8|1095.3|1094.3|1095.6|1094.7|1094.1|1093.5|16
1651152730000|2022-04-28 13:32:10|1095|1094.4|1094.3|1093.7|1095|1094.4|1093.9|1093.3|20
1651152740000|2022-04-28 13:32:20|1094.1|1093.5|1094.6|1094|1095|1094.4|1094|1093.3|13
1651152750000|2022-04-28 13:32:30|1095.1|1094.1|1094.1|1093.1|1095.1|1094.2|1094|1093.1|16
1651152760000|2022-04-28 13:32:40|1094.3|1093.7|1095.5|1094.9|1095.5|1094.9|1094|1093.3|71
1651152770000|2022-04-28 13:32:50|1094.8|1094.2|1095|1094.4|1095.6|1094.7|1094.5|1093.7|23
1651152780000|2022-04-28 13:33:00|1095.3|1094.7|1095.5|1094.9|1096|1095.4|1095.3|1094.7|18
1651152790000|2022-04-28 13:33:10|1095.4|1094.8|1095|1094.4|1095.6|1094.8|1095|1094.3|9
1651152800000|2022-04-28 13:33:20|1095.4|1094.8|1096.1|1095.1|1096.1|1095.4|1094.9|1094.3|15
1651152810000|2022-04-28 13:33:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095|3
1651152820000|2022-04-28 13:33:40|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.8|1095.2|32
1651152830000|2022-04-28 13:33:50|1095.9|1095.3|1095.5|1094.9|1096.1|1095.4|1095.4|1094.8|9
1651152840000|2022-04-28 13:34:00|1095.3|1094.7|1096.3|1095.3|1096.3|1095.3|1095.3|1094.7|10
1651152850000|2022-04-28 13:34:10|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.1|13
1651152860000|2022-04-28 13:34:20|1096.6|1095.6|1097.4|1096.8|1097.5|1096.9|1096.4|1095.6|11
1651152870000|2022-04-28 13:34:30|1097.3|1096.7|1097.3|1096.7|1097.6|1096.7|1097.1|1096.5|6
1651152880000|2022-04-28 13:34:40|1097.5|1096.9|1097.8|1097.2|1097.8|1097.2|1097.5|1096.9|3
1651152890000|2022-04-28 13:34:50|1097.9|1097.3|1097.8|1097.2|1098.1|1097.4|1097.8|1097.1|4
1651152900000|2022-04-28 13:35:00|1097.9|1097.3|1097.8|1096.8|1098.3|1097.7|1097.8|1096.8|22
1651152910000|2022-04-28 13:35:10|1097.5|1096.9|1096|1095.4|1097.5|1096.9|1096|1095.3|28
1651152920000|2022-04-28 13:35:20|1095.8|1095.2|1095.4|1094.8|1095.8|1095.2|1095.4|1094.8|45
1651152930000|2022-04-28 13:35:30|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|7
1651152940000|2022-04-28 13:35:40|1095.9|1095.3|1096.8|1096.2|1096.8|1096.2|1095.9|1095.3|11
1651152950000|2022-04-28 13:35:50|1097.1|1096.1|1097.5|1096.9|1097.6|1096.9|1097|1096.1|12
1651152960000|2022-04-28 13:36:00|1097|1096.4|1097|1096.4|1097.4|1096.8|1097|1096.4|10
1651152970000|2022-04-28 13:36:10|1097.3|1096.7|1096.5|1095.9|1097.3|1096.7|1096.5|1095.8|9
1651152990000|2022-04-28 13:36:30|1097.1|1096.1|1096.8|1096.2|1097.2|1096.5|1096.6|1096|3
1651153000000|2022-04-28 13:36:40|1096.7|1096.1|1096.8|1096.2|1097.1|1096.2|1096.5|1095.9|15
1651153010000|2022-04-28 13:36:50|1096.6|1096|1096.5|1095.9|1096.8|1096.1|1096.5|1095.8|9
1651153020000|2022-04-28 13:37:00|1096.4|1095.8|1097.3|1096.7|1097.3|1096.7|1096.4|1095.8|15
1651153030000|2022-04-28 13:37:10|1097.5|1096.9|1098|1097.4|1098.1|1097.5|1097.3|1096.7|57
1651153040000|2022-04-28 13:37:20|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|1
1651153050000|2022-04-28 13:37:30|1097.5|1096.9|1098|1097.4|1098.1|1097.4|1097.5|1096.9|18
1651153060000|2022-04-28 13:37:40|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|11
1651153070000|2022-04-28 13:37:50|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1097.9|1097.3|55
1651153080000|2022-04-28 13:38:00|1097.9|1097.3|1098|1097.4|1098.4|1097.8|1097.9|1097.3|32
1651153090000|2022-04-28 13:38:10|1098.4|1097.8|1098|1097.4|1098.6|1098|1098|1097.3|52
1651153100000|2022-04-28 13:38:20|1098.5|1097.9|1099.3|1098.7|1099.3|1098.7|1098.5|1097.9|7
1651153110000|2022-04-28 13:38:30|1099.1|1098.5|1098.8|1097.8|1099.1|1098.5|1098|1097.4|22
1651153120000|2022-04-28 13:38:40|1099.1|1098.1|1098.8|1098.2|1099.1|1098.2|1098.8|1098.1|12
1651153130000|2022-04-28 13:38:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.4|1097.8|4
1651153140000|2022-04-28 13:39:00|1098.7|1098.1|1098.8|1098.2|1099.6|1098.9|1098.7|1098.1|16
1651153150000|2022-04-28 13:39:10|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|11
1651153160000|2022-04-28 13:39:20|1098.5|1097.9|1098.4|1097.8|1098.8|1098.2|1098.4|1097.8|18
1651153170000|2022-04-28 13:39:30|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|5
1651153180000|2022-04-28 13:39:40|||||||||1
1651153190000|2022-04-28 13:39:50|1099.1|1098.1|1098.6|1098|1099.1|1098.4|1098.6|1098|5
1651153200000|2022-04-28 13:40:00|1098.5|1097.9|1097.5|1096.9|1098.5|1097.9|1097.5|1096.9|13
1651153210000|2022-04-28 13:40:10|1097.4|1096.8|1096.5|1095.9|1097.4|1096.8|1096.5|1095.9|4
1651153220000|2022-04-28 13:40:20|1096.4|1095.8|1095.8|1094.8|1096.4|1095.8|1095.8|1094.8|9
1651153230000|2022-04-28 13:40:30|1095.9|1095.2|1095.6|1095|1095.9|1095.3|1095.6|1095|5
1651153240000|2022-04-28 13:40:40|1095.5|1094.9|1095.5|1094.9|1095.8|1095.2|1095|1094.4|14
1651153250000|2022-04-28 13:40:50|1095.4|1094.8|1096|1095.4|1096.1|1095.4|1095.4|1094.8|2
1651153260000|2022-04-28 13:41:00|1096.1|1095.5|1095.8|1094.8|1096.1|1095.5|1095|1094.4|17
1651153270000|2022-04-28 13:41:10|1095.5|1094.9|1094.5|1093.9|1095.6|1094.9|1094.3|1093.7|9
1651153280000|2022-04-28 13:41:20|1094.8|1094.2|1094|1093.4|1094.8|1094.2|1094|1093.4|19
1651153290000|2022-04-28 13:41:30|1094.6|1093.6|1094.6|1094|1095.1|1094.2|1094.4|1093.6|8
1651153300000|2022-04-28 13:41:40|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094|1093.3|14
1651153310000|2022-04-28 13:41:50|1094.5|1093.9|1093|1092.4|1094.5|1093.9|1093|1092.3|37
1651153320000|2022-04-28 13:42:00|1092.9|1092.3|1092.5|1091.9|1093.3|1092.4|1092.5|1091.9|17
1651153330000|2022-04-28 13:42:10|1092|1091.4|1093.1|1092.5|1093.1|1092.5|1092|1091.4|26
1651153340000|2022-04-28 13:42:20|1093.3|1092.7|1093.6|1093|1093.6|1093|1093|1092.3|18
1651153350000|2022-04-28 13:42:30|1093.5|1092.9|1093.5|1092.9|1093.6|1093|1093.5|1092.9|7
1651153360000|2022-04-28 13:42:40|1093.8|1092.8|1093.6|1093|1093.8|1093.2|1093.5|1092.8|11
1651153370000|2022-04-28 13:42:50|1093.8|1093.2|1093.5|1092.9|1093.8|1093.2|1093.4|1092.8|11
1651153380000|2022-04-28 13:43:00|1092.9|1092.3|1093|1092.4|1093.3|1092.7|1092.9|1092.3|24
1651153390000|2022-04-28 13:43:10|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|5
1651153400000|2022-04-28 13:43:20|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|4
1651153410000|2022-04-28 13:43:30|1093.3|1092.7|1093.8|1093.2|1093.8|1093.2|1093.3|1092.7|6
1651153420000|2022-04-28 13:43:40|1093.6|1093|1094.8|1094.2|1094.8|1094.2|1093.6|1093|26
1651153430000|2022-04-28 13:43:50|1094.6|1094|1094.6|1093.6|1094.6|1094|1094.5|1093.6|5
1651153440000|2022-04-28 13:44:00|1094.3|1093.7|1094.5|1093.9|1094.6|1093.9|1094.3|1093.6|1
1651153450000|2022-04-28 13:44:10|1094|1093.4|1094|1093.4|1094|1093.4|1093.9|1093.3|4
1651153460000|2022-04-28 13:44:20|1093.9|1093.3|1093.8|1093.2|1094|1093.4|1093.6|1093|9
1651153470000|2022-04-28 13:44:30|1093.6|1093|1093.8|1093.2|1093.8|1093.2|1093.6|1093|2
1651153480000|2022-04-28 13:44:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|20
1651153490000|2022-04-28 13:44:50|1094.5|1093.9|1094.8|1094.2|1094.8|1094.2|1094.5|1093.8|10
1651153500000|2022-04-28 13:45:00|1094.5|1093.9|1094|1093.4|1094.5|1093.9|1094|1093.4|4
1651153510000|2022-04-28 13:45:10|1094.1|1093.1|1092.5|1091.9|1094.1|1093.1|1092.5|1091.9|40
1651153520000|2022-04-28 13:45:20|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.7|1091.1|20
1651153530000|2022-04-28 13:45:30|1092.2|1091.6|1091.6|1090.6|1092.2|1091.6|1091.3|1090.6|35
1651153540000|2022-04-28 13:45:40|1091.3|1090.7|1091.3|1090.7|1091.6|1090.9|1091.3|1090.6|24
1651153550000|2022-04-28 13:45:50|1091.4|1090.4|1091|1090.4|1091.4|1090.4|1090.7|1090.1|37
1651153560000|2022-04-28 13:46:00|1091.1|1090.1|1090.7|1090.1|1091.4|1090.4|1090.4|1089.8|29
1651153570000|2022-04-28 13:46:10|1090.5|1089.9|1090.7|1090.1|1090.8|1090.2|1090.5|1089.9|4
1651153580000|2022-04-28 13:46:20|1090.4|1089.8|1090.9|1089.9|1091.1|1090.4|1090.4|1089.8|13
1651153590000|2022-04-28 13:46:30|1090.5|1089.8|1090.4|1089.8|1090.5|1089.8|1090.4|1089.8|5
1651153600000|2022-04-28 13:46:40|1089.9|1089.3|1090|1089.4|1090.4|1089.7|1089.9|1089.3|15
1651153610000|2022-04-28 13:46:50|1090.3|1089.7|1090|1089.4|1090.3|1089.7|1090|1089.4|5
1651153620000|2022-04-28 13:47:00|1090.2|1089.6|1090.3|1089.7|1090.4|1089.8|1089.9|1089.3|18
1651153630000|2022-04-28 13:47:10|1090.4|1089.4|1090|1089.4|1090.4|1089.4|1090|1089.4|1
1651153640000|2022-04-28 13:47:20|1089.9|1089.3|1090.2|1089.6|1090.2|1089.6|1089.8|1089.2|5
1651153650000|2022-04-28 13:47:30|1090.3|1089.7|1089.3|1088.7|1090.3|1089.7|1089.3|1088.7|11
1651153660000|2022-04-28 13:47:40|1089.2|1088.6|1089.4|1088.4|1089.4|1088.8|1089|1088.4|10
1651153670000|2022-04-28 13:47:50|1089|1088.6|1089.4|1088.4|1089.4|1088.6|1088.9|1088.3|4
1651153680000|2022-04-28 13:48:00|1089.3|1088.7|1088.9|1088.3|1089.6|1088.9|1088.9|1088.3|6
1651153690000|2022-04-28 13:48:10|1089|1088.4|1089.3|1088.7|1089.3|1088.7|1089|1088.4|7
1651153700000|2022-04-28 13:48:20|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|16
1651153710000|2022-04-28 13:48:30|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|3
1651153720000|2022-04-28 13:48:40|1089.4|1088.8|1090|1089.4|1090.2|1089.6|1089.4|1088.8|25
1651153730000|2022-04-28 13:48:50|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|0
1651153740000|2022-04-28 13:49:00|1089.5|1088.9|1089|1088.4|1089.7|1089.1|1089|1088.4|19
1651153750000|2022-04-28 13:49:10|1089.2|1088.6|1089.3|1088.7|1089.3|1088.7|1089|1088.4|13
1651153760000|2022-04-28 13:49:20|1089|1088.4|1089|1088.4|1089|1088.4|1088.9|1088.3|15
1651153770000|2022-04-28 13:49:30|1088.9|1088.3|1089.3|1088.7|1089.3|1088.7|1088.9|1088.3|12
1651153780000|2022-04-28 13:49:40|1089.4|1088.8|1089|1088.4|1090.2|1089.6|1089|1088.4|9
1651153790000|2022-04-28 13:49:50|1089.2|1088.6|1089.9|1088.9|1089.9|1088.9|1089|1088.4|9
1651153800000|2022-04-28 13:50:00|1089.5|1089|1089.8|1089.2|1089.8|1089.2|1089.5|1088.9|27
1651153810000|2022-04-28 13:50:10|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|4
1651153820000|2022-04-28 13:50:20|1089.9|1089.3|1089.5|1088.9|1089.9|1089.3|1089.5|1088.9|1
1651153830000|2022-04-28 13:50:30|1089.8|1089.2|1089.5|1088.9|1089.9|1089.3|1089.3|1088.7|16
1651153840000|2022-04-28 13:50:40|1089.4|1088.8|1089|1088.4|1089.8|1089.2|1088.9|1088.3|15
1651153850000|2022-04-28 13:50:50|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089|1088.4|8
1651153860000|2022-04-28 13:51:00|1088.9|1088.3|1088.5|1087.9|1089|1088.4|1088.5|1087.9|70
1651153870000|2022-04-28 13:51:10|1088.7|1088.1|1088.9|1088.3|1089.1|1088.3|1088.7|1088.1|21
1651153880000|2022-04-28 13:51:20|1089|1088.4|1089|1088.4|1089.2|1088.6|1089|1088.4|8
1651153900000|2022-04-28 13:51:40|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|2
1651153910000|2022-04-28 13:51:50|||||||||7
1651153920000|2022-04-28 13:52:00|1088.7|1088.1|1087.5|1086.9|1088.7|1088.1|1087.5|1086.9|20
1651153930000|2022-04-28 13:52:10|1087.4|1086.8|1087.8|1087.2|1087.8|1087.2|1087.4|1086.8|14
1651153940000|2022-04-28 13:52:20|1087.7|1087.1|1087.8|1087.2|1087.8|1087.2|1087.7|1087.1|2
1651153960000|2022-04-28 13:52:40|1087.7|1087.1|1089.6|1088.6|1089.6|1088.9|1087.7|1087.1|52
1651153970000|2022-04-28 13:52:50|1089.5|1088.9|1089|1088.4|1089.5|1088.9|1089|1088.4|1
1651153980000|2022-04-28 13:53:00|1088.9|1087.9|1089.3|1088.7|1089.3|1088.7|1088.5|1087.9|41
1651153990000|2022-04-28 13:53:10|1089|1088.4|1089.5|1088.9|1090|1089.1|1088.5|1087.9|39
1651154000000|2022-04-28 13:53:20|||||||||3
1651154010000|2022-04-28 13:53:30|1089.7|1089.1|1089.3|1088.7|1089.7|1089.1|1089|1088.4|3
1651154020000|2022-04-28 13:53:40|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089|1088.4|3
1651154030000|2022-04-28 13:53:50|1089|1088.4|1089.8|1089.2|1090.4|1089.8|1088.8|1088.2|20
1651154040000|2022-04-28 13:54:00|||||||||25
1651154050000|2022-04-28 13:54:10|1089.7|1089.1|1090|1089.4|1090.1|1089.4|1089.5|1088.9|10
1651154060000|2022-04-28 13:54:20|1090.2|1089.6|1090|1089.4|1090.2|1089.6|1090|1089.4|2
1651154070000|2022-04-28 13:54:30|1089.9|1089.3|1089.7|1089.1|1089.9|1089.3|1089.7|1089.1|8
1651154080000|2022-04-28 13:54:40|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.4|5
1651154090000|2022-04-28 13:54:50|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|3
1651154100000|2022-04-28 13:55:00|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|8
1651154110000|2022-04-28 13:55:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.4|1088.8|4
1651154120000|2022-04-28 13:55:20|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1651154130000|2022-04-28 13:55:30|||||||||3
1651154140000|2022-04-28 13:55:40|1090|1089.4|1091.3|1090.7|1091.3|1090.7|1090|1089.4|53
1651154150000|2022-04-28 13:55:50|1091.5|1090.9|1091.8|1091.2|1091.8|1091.2|1091.5|1090.9|3
1651154160000|2022-04-28 13:56:00|1091.7|1091.1|1092.3|1091.7|1092.4|1091.7|1091.7|1091.1|10
1651154170000|2022-04-28 13:56:10|1092.9|1091.9|1092.8|1092.2|1092.9|1092.3|1092.7|1091.9|31
1651154180000|2022-04-28 13:56:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|14
1651154190000|2022-04-28 13:56:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|7
1651154200000|2022-04-28 13:56:40|1093.1|1092.1|1092.3|1091.7|1093.1|1092.2|1092.3|1091.6|16
1651154210000|2022-04-28 13:56:50|1092.8|1092.2|1092.8|1092.2|1092.9|1092.2|1092.8|1091.9|1
1651154220000|2022-04-28 13:57:00|1092.9|1092.3|1093.4|1092.4|1093.4|1092.6|1092.9|1092.3|1
1651154230000|2022-04-28 13:57:10|1093|1092.6|1093.3|1092.7|1093.4|1092.7|1093|1092.4|6
1651154240000|2022-04-28 13:57:20|||||||||2
1651154250000|2022-04-28 13:57:30|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|7
1651154260000|2022-04-28 13:57:40|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|33
1651154270000|2022-04-28 13:57:50|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|25
1651154280000|2022-04-28 13:58:00|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|43
1651154290000|2022-04-28 13:58:10|1093.6|1092.6|1093.4|1092.4|1093.6|1092.7|1093.3|1092.4|1
1651154300000|2022-04-28 13:58:20|1093|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|31
1651154310000|2022-04-28 13:58:30|||||||||1
1651154320000|2022-04-28 13:58:40|1093.3|1092.7|1093.4|1092.8|1093.4|1092.8|1093.3|1092.7|9
1651154330000|2022-04-28 13:58:50|1093.7|1093.1|1093.5|1092.9|1093.9|1093.2|1093.3|1092.7|10
1651154340000|2022-04-28 13:59:00|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|1
1651154350000|2022-04-28 13:59:10|1093.5|1092.9|1093.4|1092.4|1093.5|1092.9|1092.8|1092.2|19
1651154360000|2022-04-28 13:59:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|6
1651154370000|2022-04-28 13:59:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|4
1651154380000|2022-04-28 13:59:40|1093.6|1092.6|1094.4|1093.4|1094.4|1093.4|1093.6|1092.6|34
1651154390000|2022-04-28 13:59:50|1094||1094||1094.4||1094||2
1651154400000|2022-04-28 14:00:00|1093.9|1093.3|1094.1|1093.1|1094.1|1093.3|1093.8|1093.1|4
1651154420000|2022-04-28 14:00:20|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651154430000|2022-04-28 14:00:30|1094.5|1093.9|1093.8|1093.2|1094.9|1094.2|1093.8|1093.1|31
1651154440000|2022-04-28 14:00:40|1094|1093.4|1094.3|1093.7|1094.4|1093.7|1094|1093.1|2
1651154450000|2022-04-28 14:00:50|1094.4|1093.8|1094.4|1093.4|1094.4|1093.8|1094.4|1093.4|4
1651154460000|2022-04-28 14:01:00|1094||1094||1094||1094||0
1651154470000|2022-04-28 14:01:10|1094.2|1093.6|1093.9|1093.3|1094.2|1093.6|1093.9|1093.3|1
1651154480000|2022-04-28 14:01:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|9
1651154490000|2022-04-28 14:01:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|21
1651154500000|2022-04-28 14:01:40|1092.4|1091.8|1091.2|1090.6|1092.4|1091.8|1091.2|1090.6|7
1651154510000|2022-04-28 14:01:50|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|13
1651154520000|2022-04-28 14:02:00|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1090.8|1090.2|6
1651154530000|2022-04-28 14:02:10|1090.9|1090.3|1091.6|1090.6|1091.6|1090.6|1090.9|1090.3|3
1651154540000|2022-04-28 14:02:20|1091.3|1090.7|1091.3|1090.7|1091.4|1090.7|1091|1090.4|2
1651154550000|2022-04-28 14:02:30|1091.4|1090.4|1091.3|1090.7|1091.4|1090.7|1091.3|1090.4|0
1651154560000|2022-04-28 14:02:40|1091.2|1090.6|1090.5|1089.9|1091.2|1090.6|1090.5|1089.9|5
1651154570000|2022-04-28 14:02:50|1090.8|1090.2|1090.9|1089.9|1090.9|1090.3|1090.8|1089.9|5
1651154580000|2022-04-28 14:03:00|1090.5|1089.8|1090.3|1089.7|1090.5|1089.8|1090.3|1089.7|1
1651154590000|2022-04-28 14:03:10|1090.2|1089.6|1090|1089.4|1090.2|1089.6|1090|1089.4|7
1651154610000|2022-04-28 14:03:30|1089.9|1089.3|1090.3|1089.7|1090.3|1089.7|1089.7|1088.9|11
1651154620000|2022-04-28 14:03:40|||||||||1
1651154630000|2022-04-28 14:03:50|1090.2|1089.6|1089.8|1089.2|1090.2|1089.6|1089.3|1088.7|28
1651154640000|2022-04-28 14:04:00|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|13
1651154650000|2022-04-28 14:04:10|1090.4|1089.4|1091.1|1090.1|1091.1|1090.2|1090.3|1089.4|1
1651154660000|2022-04-28 14:04:20|1091|1090.4|1090.4|1089.4|1091|1090.4|1090|1089.4|26
1651154670000|2022-04-28 14:04:30|1090.3|1089.7|1090.6|1089.6|1090.6|1089.8|1090.3|1089.6|1
1651154680000|2022-04-28 14:04:40|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|7
1651154690000|2022-04-28 14:04:50|1090.5|1089.9|1090.4|1089.4|1090.6|1089.9|1090|1089.4|7
1651154700000|2022-04-28 14:05:00|1090|1089.7|1090.4|1089.4|1090.6|1089.7|1090|1089.4|6
1651154710000|2022-04-28 14:05:10|1090.3|1089.7|1090.6|1089.6|1090.6|1089.7|1090.3|1089.6|2
1651154720000|2022-04-28 14:05:20|1090.5|1089.9|1090.1|1089.1|1090.5|1089.9|1089.8|1089.1|3
1651154730000|2022-04-28 14:05:30|1090|1089.4|1090.6|1089.6|1090.6|1089.9|1090|1089.4|3
1651154740000|2022-04-28 14:05:40|1090.5|1089.9|1090.5|1089.9|1090.7|1090.1|1090.5|1089.9|1
1651154750000|2022-04-28 14:05:50|1090.9|1090.3|1090.2|1089.6|1090.9|1090.3|1090.2|1089.6|35
1651154760000|2022-04-28 14:06:00|1090.3|1089.7|1090.6|1089.6|1090.6|1089.9|1090.2|1089.6|4
1651154770000|2022-04-28 14:06:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1
1651154780000|2022-04-28 14:06:20|||||||||2
1651154790000|2022-04-28 14:06:30|||||||||6
1651154800000|2022-04-28 14:06:40|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|3
1651154810000|2022-04-28 14:06:50|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|7
1651154820000|2022-04-28 14:07:00|1091|1090.4|1091.3|1090.7|1091.3|1090.7|1091|1090.4|11
1651154830000|2022-04-28 14:07:10|1091.5|1090.9|1091|1090.4|1091.5|1090.9|1091|1090.1|7
1651154840000|2022-04-28 14:07:20|1091.1|1090.5|1091.5|1090.9|1091.5|1090.9|1091.1|1090.5|4
1651154850000|2022-04-28 14:07:30|1091.4|1090.8|1091.3|1090.7|1091.6|1090.9|1091.3|1090.6|6
1651154860000|2022-04-28 14:07:40|1091.2|1090.6|1090.9|1090.3|1091.4|1090.8|1090.9|1090.3|3
1651154870000|2022-04-28 14:07:50|1091|1090.4|1090.9|1089.9|1091|1090.4|1090.4|1089.8|11
1651154880000|2022-04-28 14:08:00|1090.5|1090.2|1090.8|1090.2|1090.8|1090.2|1090.5|1090.2|1
1651154900000|2022-04-28 14:08:20|1090.9|1090.3|1091.6|1090.6|1091.6|1090.8|1090.9|1090.3|8
1651154910000|2022-04-28 14:08:30|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1
1651154920000|2022-04-28 14:08:40|1091.7|1091.1|1091.9|1091.3|1092|1091.4|1091.7|1091.1|6
1651154930000|2022-04-28 14:08:50|1091.8|1091.2|1091.7|1091.1|1091.9|1091.3|1091.7|1091.1|8
1651154940000|2022-04-28 14:09:00|1091.8|1091.2|1092.8|1092.2|1092.8|1092.2|1091.8|1091.2|13
1651154950000|2022-04-28 14:09:10|1092.9|1092.3|1093.4|1092.8|1093.4|1092.8|1092.9|1092.3|15
1651154960000|2022-04-28 14:09:20|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|2
1651154970000|2022-04-28 14:09:30|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|2
1651154980000|2022-04-28 14:09:40|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1092.8|1092.2|4
1651154990000|2022-04-28 14:09:50|1093.4|1092.7|1093.5|1092.9|1093.8|1093.2|1093.3|1092.4|12
1651155000000|2022-04-28 14:10:00|1093.3|1092.7|1093.5|1092.9|1093.5|1092.9|1093.3|1092.7|4
1651155020000|2022-04-28 14:10:20|1093.3|1092.7|1093.9|1092.9|1093.9|1092.9|1093.3|1092.7|5
1651155030000|2022-04-28 14:10:30|1093.5|1093.2|1093.8|1093.2|1093.9|1093.2|1093.5|1093.2|1
1651155050000|2022-04-28 14:10:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|2
1651155060000|2022-04-28 14:11:00|1094.5|1093.9|1094.8|1094.2|1095.1|1094.2|1094.3|1093.7|8
1651155070000|2022-04-28 14:11:10|1095.1|1094.1|1094.8|1094.2|1095.1|1094.4|1094.8|1094.1|5
1651155080000|2022-04-28 14:11:20|1094.9|1093.9|1093.9|1092.9|1094.9|1093.9|1093.8|1092.9|8
1651155090000|2022-04-28 14:11:30|1093.5|1092.8|1093.3|1092.7|1093.6|1092.9|1093.3|1092.6|12
1651155100000|2022-04-28 14:11:40|1093.5|1092.9|1093.7|1093.1|1093.7|1093.1|1093.3|1092.6|23
1651155110000|2022-04-28 14:11:50|1093.6|1092.6|1093.5|1092.9|1093.6|1092.9|1093.5|1092.6|21
1651155120000|2022-04-28 14:12:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|14
1651155130000|2022-04-28 14:12:10|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|5
1651155140000|2022-04-28 14:12:20|||||||||5
1651155150000|2022-04-28 14:12:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|4
1651155160000|2022-04-28 14:12:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.2|1092.6|1
1651155170000|2022-04-28 14:12:50|1093.3|1092.7|1093.5|1092.9|1093.9|1092.9|1093.3|1092.7|7
1651155180000|2022-04-28 14:13:00|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|13
1651155190000|2022-04-28 14:13:10|1093.9|1093.3|1093.9|1092.9|1093.9|1093.3|1093.8|1092.9|2
1651155200000|2022-04-28 14:13:20|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|1
1651155210000|2022-04-28 14:13:30|||||||||1
1651155240000|2022-04-28 14:14:00|1092.8|1092.2|1093|1092.4|1093|1092.4|1092.7|1092.1|9
1651155250000|2022-04-28 14:14:10|1093.2|1092.6|1092.8|1092.2|1093.4|1092.8|1092.8|1092.2|10
1651155260000|2022-04-28 14:14:20|1093.1|1092.1|1092.5|1091.9|1093.1|1092.4|1092.5|1091.6|3
1651155270000|2022-04-28 14:14:30|1092.4|1091.8|1092.3|1091.7|1092.4|1091.8|1092|1091.4|6
1651155280000|2022-04-28 14:14:40|1092.6|1091.6|1092.6|1091.6|1092.6|1091.9|1092.5|1091.6|2
1651155290000|2022-04-28 14:14:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|2
1651155310000|2022-04-28 14:15:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|17
1651155320000|2022-04-28 14:15:20|1091.9|1091.3|1092.3|1091.7|1092.3|1091.7|1091.9|1091.3|4
1651155330000|2022-04-28 14:15:30|1092.4|1091.4|1091.8|1091.2|1092.4|1091.4|1091.8|1091.2|2
1651155350000|2022-04-28 14:15:50|1091.7|1091.1|1091.8|1091.2|1091.8|1091.2|1091.7|1091.1|10
1651155360000|2022-04-28 14:16:00|1092.1|1091.1|1091.8|1091.2|1092.1|1091.2|1091.8|1091.1|1
1651155370000|2022-04-28 14:16:10|1091.9|1091.3|1092|1091.4|1092.4|1091.4|1091.9|1091.3|5
1651155380000|2022-04-28 14:16:20|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|4
1651155390000|2022-04-28 14:16:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|17
1651155400000|2022-04-28 14:16:40|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|5
1651155410000|2022-04-28 14:16:50|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1090.9|1090.3|2
1651155420000|2022-04-28 14:17:00|1090.9|1090.3|1090.4|1089.4|1090.9|1090.3|1089.7|1089.1|35
1651155430000|2022-04-28 14:17:10|1090.3|1089.7|1090.4|1089.4|1090.4|1089.7|1090.3|1089.4|5
1651155440000|2022-04-28 14:17:20|1090.3|1089.7|1089.7|1089.1|1090.3|1089.7|1089.7|1089.1|2
1651155450000|2022-04-28 14:17:30|1089.5|1088.9|1089.8|1089.2|1089.8|1089.2|1089.5|1088.9|6
1651155470000|2022-04-28 14:17:50|1089.9|1088.9|1089.8|1089.2|1089.9|1089.2|1089.7|1088.9|3
1651155480000|2022-04-28 14:18:00|1089.7|1089.1|1089.3|1088.7|1089.7|1089.1|1089.3|1088.7|20
1651155500000|2022-04-28 14:18:20|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|5
1651155520000|2022-04-28 14:18:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1088.9|1088.1|19
1651155530000|2022-04-28 14:18:50|1089.4|1088.8|1089.4|1088.4|1089.4|1088.8|1088.8|1088.2|23
1651155540000|2022-04-28 14:19:00|1089||1089||1089||1089||27
1651155550000|2022-04-28 14:19:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|2
1651155560000|2022-04-28 14:19:20|1088.7|1088.1|1088.3|1087.7|1088.7|1088.1|1088.1|1087.5|5
1651155570000|2022-04-28 14:19:30|1088.7|1088.1|1088.3|1087.7|1088.7|1088.1|1088.3|1087.7|11
1651155580000|2022-04-28 14:19:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1087.8|1087.2|14
1651155590000|2022-04-28 14:19:50|1088|1087.4|1087.8|1087.2|1088.1|1087.4|1087.8|1086.9|5
1651155600000|2022-04-28 14:20:00|1088|1087.4|1087.8|1087.2|1088.1|1087.4|1087.7|1087.1|9
1651155610000|2022-04-28 14:20:10|1087.5|1086.9|1087.8|1087.2|1087.8|1087.2|1087.5|1086.9|5
1651155620000|2022-04-28 14:20:20|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|66
1651155630000|2022-04-28 14:20:30|1088.2|1087.6|1088.9|1087.9|1088.9|1088.2|1088.2|1087.6|60
1651155640000|2022-04-28 14:20:40|1088.5|1087.8|1088.4|1087.8|1088.5|1087.8|1088.4|1087.8|51
1651155650000|2022-04-28 14:20:50|1088.5|1087.9|1088.5|1087.9|1088.7|1088.1|1088.5|1087.9|78
1651155660000|2022-04-28 14:21:00|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|4
1651155670000|2022-04-28 14:21:10|1088.3|1087.7|1088.2|1087.6|1088.3|1087.7|1088.2|1087.6|4
1651155680000|2022-04-28 14:21:20|1088.3|1087.7|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|10
1651155690000|2022-04-28 14:21:30|1087.7|1087.1|1088.1|1087.1|1088.1|1087.2|1087.7|1087.1|4
1651155700000|2022-04-28 14:21:40|1088|1087.4|1087|1086.4|1088|1087.4|1086.8|1086.1|34
1651155710000|2022-04-28 14:21:50|1087.2|1086.6|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|4
1651155720000|2022-04-28 14:22:00|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.5|1086.6|32
1651155730000|2022-04-28 14:22:10|1087.5|1086.9|1086.5|1085.9|1087.6|1086.9|1086.5|1085.9|24
1651155740000|2022-04-28 14:22:20|1086.4|1085.8|1086.5|1085.9|1086.6|1086|1086.4|1085.8|12
1651155750000|2022-04-28 14:22:30|1086.4|1085.8|1086.1|1085.5|1086.4|1085.8|1086.1|1085.5|11
1651155760000|2022-04-28 14:22:40|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|8
1651155770000|2022-04-28 14:22:50|1086.1|1085.5|1086.3|1085.7|1086.3|1085.7|1086.1|1085.5|9
1651155780000|2022-04-28 14:23:00|1086.4|1085.8|1086.5|1085.9|1086.7|1086.1|1086.4|1085.8|4
1651155790000|2022-04-28 14:23:10|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.4|1085.8|9
1651155800000|2022-04-28 14:23:20|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|2
1651155810000|2022-04-28 14:23:30|1086.5|1085.9|1086.2|1085.6|1086.5|1085.9|1085.9|1085.3|16
1651155820000|2022-04-28 14:23:40|1086|1085.4|1086|1085.4|1086.1|1085.5|1085.9|1085.3|6
1651155830000|2022-04-28 14:23:50|1086.1|1085.5|1086.4|1085.8|1086.4|1085.8|1086|1085.4|17
1651155840000|2022-04-28 14:24:00|1086.2|1085.6|1086.5|1085.9|1086.6|1086|1086.2|1085.6|4
1651155850000|2022-04-28 14:24:10|1086.6|1086|1086.8|1086.2|1086.9|1086.3|1086.5|1085.9|4
1651155860000|2022-04-28 14:24:20|1086.7|1086.1|1086.7|1086.1|1086.9|1086.3|1086.7|1086.1|3
1651155870000|2022-04-28 14:24:30|1086.3|1085.7|1086.6|1086|1086.6|1086|1086.2|1085.6|4
1651155880000|2022-04-28 14:24:40|1086.9|1086.3|1087|1086.4|1087|1086.4|1086.8|1086.2|6
1651155890000|2022-04-28 14:24:50|1086.8|1086.2|1087|1086.4|1087.2|1086.6|1086.8|1086.1|2
1651155900000|2022-04-28 14:25:00|1086.9|1086.3|1088.5|1087.9|1088.6|1088|1086.8|1086.2|13
1651155910000|2022-04-28 14:25:10|1088.8|1088.2|1088.3|1087.7|1088.8|1088.2|1088|1087.4|2
1651155920000|2022-04-28 14:25:20|1088.4|1087.4|1088|1087.4|1088.4|1087.6|1088|1087.4|1
1651155930000|2022-04-28 14:25:30|1088.5|1087.9|1088.3|1087.7|1088.6|1087.9|1088.2|1087.6|8
1651155940000|2022-04-28 14:25:40|1088.4|1087.8|1088.3|1087.7|1088.4|1087.8|1088.3|1087.7|0
1651155950000|2022-04-28 14:25:50|||||||||46
1651155960000|2022-04-28 14:26:00|1088.5|1087.9|1088.4|1087.4|1088.6|1087.9|1087.7|1087.1|24
1651155970000|2022-04-28 14:26:10|1088.6|1087.6|1088.5|1087.9|1088.6|1087.9|1088|1087.1|1
1651155980000|2022-04-28 14:26:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1
1651155990000|2022-04-28 14:26:30|1087.5|1086.9|1087.8|1087.2|1087.9|1087.2|1087.5|1086.9|3
1651156000000|2022-04-28 14:26:40|1088.8|1088.2|1088.6|1087.6|1088.9|1088.2|1088.4|1087.4|29
1651156010000|2022-04-28 14:26:50|1088|1087.4|1087.8|1087.2|1088|1087.4|1087.8|1087.2|1
1651156040000|2022-04-28 14:27:20|1088.2|1087.6|1088.8|1088.2|1088.9|1088.2|1088.2|1087.6|17
1651156050000|2022-04-28 14:27:30|1088.4|1087.8|1088.8|1088.2|1088.8|1088.2|1088.3|1087.7|5
1651156060000|2022-04-28 14:27:40|1088.7|1088.1|1089.3|1088.7|1089.5|1088.9|1088.7|1088.1|10
1651156070000|2022-04-28 14:27:50|1089.4|1088.4|1089|1088.4|1089.4|1088.4|1089|1088.3|0
1651156080000|2022-04-28 14:28:00|1088.9|1087.9|1088.8|1088.2|1088.9|1088.3|1088.8|1087.9|6
1651156100000|2022-04-28 14:28:20|1088.9|1088.3|1089|1088.4|1089.3|1088.7|1088.9|1088.3|9
1651156110000|2022-04-28 14:28:30|1089.3|1088.7|1089|1088.4|1089.4|1088.8|1089|1088.4|74
1651156120000|2022-04-28 14:28:40|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.1|1088.5|11
1651156130000|2022-04-28 14:28:50|1089.3|1088.7|1089.8|1089.2|1089.8|1089.2|1089.3|1088.6|20
1651156140000|2022-04-28 14:29:00|1089.9|1089.3|1089.5|1088.9|1089.9|1089.3|1089.4|1088.8|11
1651156170000|2022-04-28 14:29:30|1089.9||1089.9||1089.9||1089.9||2
1651156180000|2022-04-28 14:29:40|1089.8|1089.2|1090|1089.4|1090.1|1089.4|1089.8|1089.1|5
1651156190000|2022-04-28 14:29:50|1090.2|1089.6|1090.8|1090.2|1090.8|1090.2|1090.2|1089.6|8
1651156200000|2022-04-28 14:30:00|1090.7|1090.1|1092|1091.4|1092|1091.4|1090.5|1089.9|43
1651156210000|2022-04-28 14:30:10|1092.3|1091.7|1091.6|1090.6|1092.9|1091.9|1091.5|1090.6|11
1651156220000|2022-04-28 14:30:20|1092.1|1091.1|1092|1091.4|1092.1|1091.4|1091.8|1091.1|20
1651156230000|2022-04-28 14:30:30|1091.9|1091.3|1093.1|1092.1|1093.1|1092.4|1091.3|1090.7|62
1651156240000|2022-04-28 14:30:40|1092.8|1092.2|1092.6|1091.6|1093|1092.2|1092.3|1091.5|11
1651156250000|2022-04-28 14:30:50|1092.3|1091.7|1092.5|1091.9|1092.5|1091.9|1092.3|1091.7|1
1651156260000|2022-04-28 14:31:00|1092.9|1092.1|1093.6|1092.6|1093.6|1092.7|1092.9|1092.1|5
1651156270000|2022-04-28 14:31:10|1093.5|1093|1094.3|1093.7|1094.3|1093.7|1093.5|1092.8|11
1651156280000|2022-04-28 14:31:20|1094.2|1093.6|1094.4|1093.8|1094.9|1094.2|1094.2|1093.6|20
1651156290000|2022-04-28 14:31:30|1094.3|1093.7|1095.1|1094.1|1095.1|1094.4|1094.3|1093.7|15
1651156300000|2022-04-28 14:31:40|1095|1094.4|1095|1094.4|1095|1094.4|1094.7|1094.1|12
1651156310000|2022-04-28 14:31:50|1094.8|1094.2|1094.5|1093.9|1094.9|1094.3|1094.5|1093.9|3
1651156320000|2022-04-28 14:32:00|1094.3|1093.7|1094.3|1093.7|1094.6|1093.9|1094.3|1093.3|10
1651156330000|2022-04-28 14:32:10|1094.4|1093.4|1094.1|1093.1|1094.4|1093.4|1094|1093.1|2
1651156340000|2022-04-28 14:32:20|1094|1093.4|1092.1|1091.1|1094.2|1093.4|1091.5|1090.9|35
1651156350000|2022-04-28 14:32:30|1092|1091.4|1092.1|1091.1|1092.6|1091.7|1091.6|1091|22
1651156360000|2022-04-28 14:32:40|1092.3|1091.3|1092.6|1091.6|1092.8|1092.2|1091.8|1091.1|23
1651156370000|2022-04-28 14:32:50|1092.5|1091.9|1092.8|1092.2|1093.1|1092.2|1092.5|1091.8|2
1651156380000|2022-04-28 14:33:00|1092.9|1091.9|1092.8|1092.2|1092.9|1092.2|1092.8|1091.8|1
1651156390000|2022-04-28 14:33:10|1092.9|1092.3|1093.3|1092.7|1093.6|1092.9|1092.9|1092.3|6
1651156400000|2022-04-28 14:33:20|1093|1092.4|1093.1|1092.1|1093.4|1092.8|1092.1|1091.5|24
1651156410000|2022-04-28 14:33:30|1092.8|1092.2|1092.3|1091.3|1093.4|1092.8|1092|1091.3|7
1651156420000|2022-04-28 14:33:40||1091.7||1091.7||1091.7||1091.7|0
1651156430000|2022-04-28 14:33:50|1092.4|1091.8|1092.3|1091.7|1092.4|1091.8|1092.3|1091.7|3
1651156440000|2022-04-28 14:34:00|1092.4|1091.8|1092.3|1091.7|1093.1|1092.2|1092.1|1091.5|26
1651156450000|2022-04-28 14:34:10|1092.4|1091.8|1092.8|1091.8|1092.8|1091.9|1092.1|1091.5|4
1651156460000|2022-04-28 14:34:20|1092.3|1091.7|1092.8|1092.2|1092.8|1092.2|1092.3|1091.6|0
1651156470000|2022-04-28 14:34:30|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|1
1651156480000|2022-04-28 14:34:40|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1
1651156490000|2022-04-28 14:34:50|1093.2|1092.6|1093.3|1092.7|1093.6|1092.9|1093|1092.4|5
1651156500000|2022-04-28 14:35:00|||||||||2
1651156510000|2022-04-28 14:35:10|||||||||1
1651156520000|2022-04-28 14:35:20|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|2
1651156530000|2022-04-28 14:35:30|1093|1092.4|1093|1092.4|1093|1092.4|1092.9|1092.3|18
1651156550000|2022-04-28 14:35:50|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.8|1092.2|13
1651156560000|2022-04-28 14:36:00|1093.3|1092.7|1093|1092.4|1093.4|1092.8|1093|1092.4|9
1651156570000|2022-04-28 14:36:10|1093.3|1092.3|1093.5|1092.9|1093.5|1092.9|1093|1092.3|1
1651156580000|2022-04-28 14:36:20|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|0
1651156590000|2022-04-28 14:36:30|1093.6|1093|1093.6|1093|1093.6|1093|1093.5|1092.9|4
1651156600000|2022-04-28 14:36:40|1093.5|1092.9|1092.9|1092.3|1093.5|1092.9|1092.9|1092.3|7
1651156610000|2022-04-28 14:36:50|1092.8|1092.2|1093.6|1092.6|1093.6|1092.7|1092.8|1092.1|50
1651156620000|2022-04-28 14:37:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651156630000|2022-04-28 14:37:10|||||||||1
1651156650000|2022-04-28 14:37:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651156670000|2022-04-28 14:37:50|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|5
1651156680000|2022-04-28 14:38:00|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|5
1651156700000|2022-04-28 14:38:20|1093|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.2|14
1651156710000|2022-04-28 14:38:30|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|2
1651156720000|2022-04-28 14:38:40|1093.1|1092.1|1093|1092.4|1093.1|1092.4|1093|1092.1|0
1651156730000|2022-04-28 14:38:50|1092.9|1092.3|1093|1092.4|1093.3|1092.4|1092.7|1092.1|27
1651156740000|2022-04-28 14:39:00|1093.1|1092.5|1093.3|1092.7|1093.4|1092.8|1093.1|1092.5|1
1651156750000|2022-04-28 14:39:10|1093.4|1092.8|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|3
1651156760000|2022-04-28 14:39:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093|1092.4|25
1651156770000|2022-04-28 14:39:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1651156780000|2022-04-28 14:39:40|||||||||1
1651156790000|2022-04-28 14:39:50|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|1
1651156800000|2022-04-28 14:40:00|1093.4|1092.8|1094|1093.4|1094|1093.4|1093.4|1092.8|22
1651156810000|2022-04-28 14:40:10|1093.8|1093.2|1093.9|1093.3|1094|1093.4|1093.8|1093.2|1
1651156820000|2022-04-28 14:40:20|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|2
1651156830000|2022-04-28 14:40:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1651156840000|2022-04-28 14:40:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|2
1651156850000|2022-04-28 14:40:50|1093.9|1093.3|1094.1|1093.5|1094.1|1093.5|1093.9|1093.3|0
1651156860000|2022-04-28 14:41:00|1094.4|1093.8|1094.1|1093.1|1094.4|1093.8|1093.7|1093.1|7
1651156870000|2022-04-28 14:41:10|1093.8|1093.2|1093.8|1093.2|1094|1093.4|1093.8|1093.2|0
1651156880000|2022-04-28 14:41:20|1093.7|1093.1|1093.3|1092.7|1093.7|1093.1|1093.1|1092.5|3
1651156890000|2022-04-28 14:41:30|1093.2|1092.6|1093.3|1092.7|1093.4|1092.8|1093.1|1092.5|6
1651156900000|2022-04-28 14:41:40|||||||||24
1651156910000|2022-04-28 14:41:50|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|1
1651156920000|2022-04-28 14:42:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.1|1092.5|98
1651156930000|2022-04-28 14:42:10|1093.3|1092.7|1093|1092.4|1093.5|1092.9|1093|1092.4|37
1651156940000|2022-04-28 14:42:20|1093.6|1092.6|1092.8|1092.2|1093.6|1092.6|1092.7|1092.1|21
1651156950000|2022-04-28 14:42:30|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.4|1091.8|58
1651156960000|2022-04-28 14:42:40|1092.9|1092.3|1093|1092.4|1093.2|1092.6|1092.9|1092.3|31
1651156970000|2022-04-28 14:42:50|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.6|1092|95
1651156980000|2022-04-28 14:43:00|1092.9|1092.3|1093.3|1092.7|1093.3|1092.7|1092.9|1092.3|5
1651157000000|2022-04-28 14:43:20|1093.2|1092.6|1092.9|1092.3|1093.2|1092.6|1092.9|1092.3|28
1651157010000|2022-04-28 14:43:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|115
1651157020000|2022-04-28 14:43:40|1093.1|1092.5|1092.9|1092.3|1093.1|1092.5|1092.9|1092.3|7
1651157030000|2022-04-28 14:43:50|1093.1|1092.5|1092.9|1092.3|1093.1|1092.5|1092.9|1092.3|8
1651157040000|2022-04-28 14:44:00|1092.8|1092.2|1092.7|1092.1|1092.8|1092.2|1092.7|1092.1|6
1651157050000|2022-04-28 14:44:10|1092.6|1092|1092.3|1091.7|1092.6|1092|1092.3|1091.7|15
1651157060000|2022-04-28 14:44:20|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|48
1651157070000|2022-04-28 14:44:30|1093.1|1092.5|1093.3|1092.7|1093.3|1092.7|1093.1|1092.5|2
1651157080000|2022-04-28 14:44:40|1093.4|1092.8|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|5
1651157090000|2022-04-28 14:44:50|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|6
1651157100000|2022-04-28 14:45:00|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|10
1651157110000|2022-04-28 14:45:10|1093.4|1092.4|1093.3|1092.7|1093.4|1092.8|1093.3|1092.3|9
1651157120000|2022-04-28 14:45:20|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|6
1651157130000|2022-04-28 14:45:30|1093|1092.4|1092.4|1091.8|1093|1092.4|1092.4|1091.8|6
1651157140000|2022-04-28 14:45:40|1092.5|1091.9|1092.5|1091.9|1093.1|1092.5|1092.5|1091.9|18
1651157150000|2022-04-28 14:45:50|1093.1|1092.5|1093.3|1092.7|1093.3|1092.7|1092.8|1092.2|22
1651157160000|2022-04-28 14:46:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1651157170000|2022-04-28 14:46:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.2|1092.6|4
1651157180000|2022-04-28 14:46:20|1093.7|1093.1|1094.2|1093.6|1094.2|1093.6|1093.7|1093.1|16
1651157190000|2022-04-28 14:46:30|1094.1|1093.5|1094.7|1094.1|1094.7|1094.1|1094.1|1093.5|7
1651157200000|2022-04-28 14:46:40|1094.9|1094.3|1094.9|1094.3|1095|1094.4|1094.9|1094.3|20
1651157210000|2022-04-28 14:46:50|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|8
1651157220000|2022-04-28 14:47:00|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|27
1651157230000|2022-04-28 14:47:10|1095.6|1095|1095.8|1095.2|1095.8|1095.2|1095.6|1095|0
1651157240000|2022-04-28 14:47:20|1095.5|1094.9|1094.8|1094.2|1095.5|1094.9|1094.8|1094.1|15
1651157250000|2022-04-28 14:47:30|1094.7|1094.1|1094.3|1093.7|1094.7|1094.1|1094.3|1093.7|2
1651157260000|2022-04-28 14:47:40|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|2
1651157270000|2022-04-28 14:47:50|1094.1|1093.5|1093.5|1092.9|1094.1|1093.5|1093.5|1092.9|4
1651157280000|2022-04-28 14:48:00|1093.3|1092.7|1093.5|1092.9|1093.6|1092.9|1093.3|1092.6|4
1651157290000|2022-04-28 14:48:10|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.3|1092.7|3
1651157300000|2022-04-28 14:48:20|||||||||1
1651157310000|2022-04-28 14:48:30|1093.4|1092.8|1093.9|1093.3|1093.9|1093.3|1093.4|1092.8|6
1651157320000|2022-04-28 14:48:40|1094|1093.4|1094.7|1094.1|1094.7|1094.1|1094|1093.4|4
1651157330000|2022-04-28 14:48:50|1095|1094.4|1095.9|1095.3|1095.9|1095.3|1095|1094.4|9
1651157340000|2022-04-28 14:49:00|1095.7|1095.1|1095|1094.4|1095.8|1095.2|1095|1094.4|9
1651157350000|2022-04-28 14:49:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|3
1651157360000|2022-04-28 14:49:20|1095.1|1094.5|1095|1094.4|1095.3|1094.7|1095|1094.1|14
1651157370000|2022-04-28 14:49:30|1095.3|1094.7|1095|1094.4|1095.4|1094.7|1095|1094.4|10
1651157380000|2022-04-28 14:49:40|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.8|1094.2|17
1651157390000|2022-04-28 14:49:50|1095.3|1094.7|1095.3|1094.7|1095.5|1094.9|1095.3|1094.7|12
1651157400000|2022-04-28 14:50:00|1095.5|1094.9|1095|1094.4|1095.5|1094.9|1095|1094.4|2
1651157410000|2022-04-28 14:50:10|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.4|2
1651157420000|2022-04-28 14:50:20|1094.8|1094.2|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|6
1651157430000|2022-04-28 14:50:30|1095.1|1094.1|1095.2|1094.6|1095.2|1094.6|1094.9|1094.1|2
1651157440000|2022-04-28 14:50:40|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1095|1094.4|1
1651157450000|2022-04-28 14:50:50|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|1
1651157460000|2022-04-28 14:51:00|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1651157470000|2022-04-28 14:51:10|1095|1094.4|1095|1094.4|1095|1094.4|1094.9|1094.3|0
1651157480000|2022-04-28 14:51:20|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|2
1651157490000|2022-04-28 14:51:30|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.3|1094.6|8
1651157500000|2022-04-28 14:51:40|1095.3|1094.7|1095.3|1094.7|1095.4|1094.8|1095|1094.4|19
1651157510000|2022-04-28 14:51:50|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095|1094.4|2
1651157520000|2022-04-28 14:52:00|1095.5|1094.9|1095.5|1094.9|1095.6|1094.9|1095.3|1094.6|3
1651157530000|2022-04-28 14:52:10|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.4|1094.8|108
1651157540000|2022-04-28 14:52:20|1095.7|1095.1|1094.8|1094.2|1095.7|1095.1|1094.8|1094.2|21
1651157550000|2022-04-28 14:52:30|1094.5|1093.9|1093.5|1092.9|1094.5|1093.9|1093.5|1092.9|14
1651157560000|2022-04-28 14:52:40|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.2|1092.6|6
1651157570000|2022-04-28 14:52:50|||||||||14
1651157580000|2022-04-28 14:53:00|1093.7|1093.1|1093.6|1092.6|1093.7|1093.1|1093.2|1092.6|6
1651157590000|2022-04-28 14:53:10|1093.3|1092.7|1093.3|1092.7|1093.7|1093.1|1093.3|1092.7|5
1651157600000|2022-04-28 14:53:20|1093.5|1092.9|1093.3|1092.7|1093.5|1092.9|1093.3|1092.7|82
1651157610000|2022-04-28 14:53:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.3|1092.7|51
1651157620000|2022-04-28 14:53:40|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|18
1651157630000|2022-04-28 14:53:50|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|4
1651157650000|2022-04-28 14:54:10|1093.2|1092.6|1092.9|1092.3|1093.4|1092.8|1092.9|1092.3|6
1651157660000|2022-04-28 14:54:20|1092.8|1091.9|1093|1092.4|1093|1092.4|1092.8|1091.9|25
1651157670000|2022-04-28 14:54:30|1093.3|1092.7|1093.3|1092.7|1093.4|1092.7|1093.2|1092.4|0
1651157680000|2022-04-28 14:54:40|||||||||13
1651157690000|2022-04-28 14:54:50|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.4|1092.8|1
1651157700000|2022-04-28 14:55:00|1093.9|1092.9|1093.6|1092.6|1093.9|1092.9|1093.5|1092.6|18
1651157710000|2022-04-28 14:55:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1651157720000|2022-04-28 14:55:20|1093.4|1092.8|1093.9|1092.9|1093.9|1092.9|1093.4|1092.8|4
1651157730000|2022-04-28 14:55:30|1093.5|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|3
1651157740000|2022-04-28 14:55:40|1093.5|1092.9|1093.8|1093.2|1093.8|1093.2|1093.5|1092.9|1
1651157750000|2022-04-28 14:55:50|||||||||5
1651157760000|2022-04-28 14:56:00|1093.7|1093.1|1093.8|1093.2|1093.9|1093.2|1093.5|1092.9|57
1651157770000|2022-04-28 14:56:10|||||||||126
1651157780000|2022-04-28 14:56:20|1094.1|1093.1|1094.3|1093.7|1094.4|1093.8|1094.1|1093.1|143
1651157790000|2022-04-28 14:56:30|||||||||3
1651157800000|2022-04-28 14:56:40|1094|1093.4|1094.2|1093.6|1094.3|1093.7|1094|1093.4|8
1651157810000|2022-04-28 14:56:50|1094.3|1093.7|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|7
1651157820000|2022-04-28 14:57:00|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|4
1651157830000|2022-04-28 14:57:10|1094.2|1093.6|1094|1093.4|1094.3|1093.7|1094|1093.4|62
1651157840000|2022-04-28 14:57:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.4|4
1651157850000|2022-04-28 14:57:30|1094.5|1093.9|1094.3|1093.7|1094.5|1093.9|1094.3|1093.7|7
1651157860000|2022-04-28 14:57:40|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1093.9|1093.1|3
1651157870000|2022-04-28 14:57:50|1094.1|1093.1|1093.3|1092.7|1094.1|1093.2|1093.3|1092.7|5
1651157880000|2022-04-28 14:58:00|1093.9|1093.3|1094.3|1093.7|1094.3|1093.7|1093.8|1093.1|25
1651157890000|2022-04-28 14:58:10|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|2
1651157900000|2022-04-28 14:58:20|1094.8|1094.2|1095.3|1094.7|1095.4|1094.8|1094.8|1094.2|5
1651157910000|2022-04-28 14:58:30|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1651157920000|2022-04-28 14:58:40|1095.3|1094.7|1095.3|1094.7|1095.6|1094.7|1095.3|1094.6|2
1651157940000|2022-04-28 14:59:00|1095.2|1094.6|1095|1094.4|1095.4|1094.6|1095|1094.4|3
1651157950000|2022-04-28 14:59:10|1095.4|1094.7|1095.3|1094.7|1095.5|1094.9|1095.3|1094.7|1
1651157960000|2022-04-28 14:59:20|1095|1094.4|1095.4|1094.4|1095.4|1094.6|1095|1094.4|10
1651157970000|2022-04-28 14:59:30|1095.5|1094.9|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|7
1651157980000|2022-04-28 14:59:40|1095.4|1094.8|1095.7|1095.1|1095.7|1095.1|1095.4|1094.8|1
1651157990000|2022-04-28 14:59:50|1095.5|1094.9|1095|1094.4|1095.5|1094.9|1094.8|1094.2|18
1651158000000|2022-04-28 15:00:00|1095.1|1094.5|1095.2|1094.6|1095.3|1094.7|1095.1|1094.5|46
1651158010000|2022-04-28 15:00:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|15
1651158020000|2022-04-28 15:00:20|1095|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|14
1651158030000|2022-04-28 15:00:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|1
1651158040000|2022-04-28 15:00:40|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|4
1651158050000|2022-04-28 15:00:50|1095.3|1094.7|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|7
1651158060000|2022-04-28 15:01:00|1095.3|1094.7|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|7
1651158070000|2022-04-28 15:01:10|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095|1094.4|4
1651158080000|2022-04-28 15:01:20|1095.2|1094.6|1095.3|1094.7|1095.4|1094.8|1095.2|1094.6|6
1651158100000|2022-04-28 15:01:40|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|1
1651158110000|2022-04-28 15:01:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|14
1651158120000|2022-04-28 15:02:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|2
1651158130000|2022-04-28 15:02:10|||||||||4
1651158140000|2022-04-28 15:02:20|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|3
1651158150000|2022-04-28 15:02:30|1094.4|1093.4|1094|1093.4|1094.4|1093.6|1093.7|1093.1|6
1651158160000|2022-04-28 15:02:40|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1094|1093.1|3
1651158170000|2022-04-28 15:02:50|1094.1|1093.1|1093.3|1092.7|1094.1|1093.4|1093.1|1092.5|6
1651158180000|2022-04-28 15:03:00|1093.4|1092.4|1093.4|1092.8|1093.4|1092.8|1093|1092.4|13
1651158190000|2022-04-28 15:03:10|1093.5|1092.9|1093|1092.4|1093.6|1092.9|1093|1092.4|17
1651158200000|2022-04-28 15:03:20|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|2
1651158210000|2022-04-28 15:03:30|1093.2|1092.6|1093.5|1092.9|1093.6|1092.9|1093.2|1092.6|3
1651158220000|2022-04-28 15:03:40|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|0
1651158230000|2022-04-28 15:03:50|||||||||1
1651158240000|2022-04-28 15:04:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|8
1651158250000|2022-04-28 15:04:10|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|4
1651158260000|2022-04-28 15:04:20|1093|1092.4|1093.2|1092.6|1093.2|1092.6|1093|1092.4|19
1651158270000|2022-04-28 15:04:30|1092.9|1092.3|1092.4|1091.8|1092.9|1092.3|1092.4|1091.8|26
1651158280000|2022-04-28 15:04:40|1092.5|1091.9|1092.8|1092.2|1092.8|1092.2|1092.2|1091.6|12
1651158290000|2022-04-28 15:04:50|1092.7|1092.1|1092.5|1091.9|1092.7|1092.1|1092.3|1091.6|27
1651158300000|2022-04-28 15:05:00|1092.6|1091.6|1092.5|1091.9|1092.7|1092.1|1092.5|1091.6|2
1651158310000|2022-04-28 15:05:10|1092.7|1092.1|1092.4|1091.8|1092.7|1092.1|1092.4|1091.8|7
1651158320000|2022-04-28 15:05:20|||||||||3
1651158330000|2022-04-28 15:05:30|1092.3|1091.7|1092.2|1091.6|1092.3|1091.7|1092|1091.4|72
1651158340000|2022-04-28 15:05:40|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651158350000|2022-04-28 15:05:50|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|11
1651158360000|2022-04-28 15:06:00|1092|1091.4|1092|1091.4|1092.3|1091.7|1092|1091.4|63
1651158370000|2022-04-28 15:06:10|1092.2|1091.6|1091.5|1090.9|1092.2|1091.6|1091.2|1090.6|24
1651158380000|2022-04-28 15:06:20|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091|1090.4|6
1651158390000|2022-04-28 15:06:30|||||||||1
1651158400000|2022-04-28 15:06:40|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|9
1651158410000|2022-04-28 15:06:50|1091.5|1090.9|1091.8|1091.2|1091.9|1091.3|1091.5|1090.9|18
1651158440000|2022-04-28 15:07:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|2
1651158450000|2022-04-28 15:07:30|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.3|1090.7|5
1651158460000|2022-04-28 15:07:40|||||||||3
1651158470000|2022-04-28 15:07:50|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|1
1651158480000|2022-04-28 15:08:00|1092.1|1091.1|1092|1091.4|1092.1|1091.4|1091.8|1091.1|5
1651158490000|2022-04-28 15:08:10|||||||||4
1651158500000|2022-04-28 15:08:20|1091.9|1091.3|1091.9|1091.3|1092.2|1091.6|1091.9|1091.3|9
1651158510000|2022-04-28 15:08:30|||||||||9
1651158520000|2022-04-28 15:08:40|1091.5|1090.9|1091.8|1091.2|1091.9|1091.2|1091.5|1090.9|13
1651158530000|2022-04-28 15:08:50|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|1
1651158540000|2022-04-28 15:09:00|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.9|1091.3|1
1651158550000|2022-04-28 15:09:10|||||||||8
1651158560000|2022-04-28 15:09:20|||||||||3
1651158570000|2022-04-28 15:09:30|||||||||3
1651158580000|2022-04-28 15:09:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|13
1651158590000|2022-04-28 15:09:50|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|4
1651158600000|2022-04-28 15:10:00|1091.7|1091.1|1091.8|1091.2|1091.8|1091.2|1091.7|1091.1|4
1651158610000|2022-04-28 15:10:10|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651158620000|2022-04-28 15:10:20|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|3
1651158630000|2022-04-28 15:10:30|1091.7|1091.1|1091.4|1090.8|1091.7|1091.1|1091.4|1090.8|4
1651158640000|2022-04-28 15:10:40|1091.7|1091.1|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|16
1651158650000|2022-04-28 15:10:50|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|6
1651158660000|2022-04-28 15:11:00|1092.1|1091.1|1091.9|1091.3|1092.1|1091.4|1091.8|1091.1|1
1651158670000|2022-04-28 15:11:10|1092|1091.4|1093|1092.4|1093.1|1092.5|1092|1091.4|9
1651158680000|2022-04-28 15:11:20|1093.4|1092.7|1093.3|1092.7|1093.4|1092.7|1093.3|1092.7|3
1651158690000|2022-04-28 15:11:30|1093.4|1092.4|1093.3|1092.7|1093.4|1092.7|1093.3|1092.4|0
1651158710000|2022-04-28 15:11:50|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|4
1651158720000|2022-04-28 15:12:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651158730000|2022-04-28 15:12:10|1093.6|1092.6|1092.8|1092.2|1093.6|1092.7|1092.5|1091.9|21
1651158740000|2022-04-28 15:12:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|3
1651158750000|2022-04-28 15:12:30|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651158790000|2022-04-28 15:13:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|3
1651158800000|2022-04-28 15:13:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|8
1651158820000|2022-04-28 15:13:40|||||||||1
1651158830000|2022-04-28 15:13:50|1092.8|1092.2|1092.8|1092.2|1092.9|1092.3|1092.8|1092.2|13
1651158840000|2022-04-28 15:14:00|1092.9|1092.3|1092.8|1092.2|1092.9|1092.3|1092.8|1092.2|4
1651158860000|2022-04-28 15:14:20|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|2
1651158900000|2022-04-28 15:15:00|1092.3|1091.7|1092.8|1092.2|1092.8|1092.2|1092.3|1091.7|24
1651158910000|2022-04-28 15:15:10|||||||||50
1651158950000|2022-04-28 15:15:50|1092.9|1092.3|1093.3|1092.7|1093.3|1092.7|1092.9|1092.3|6
1651158960000|2022-04-28 15:16:00|1093.2|1092.6|1093.3|1092.7|1093.4|1092.8|1093|1092.4|97
1651158970000|2022-04-28 15:16:10|||||||||8
1651159000000|2022-04-28 15:16:40|||||||||1
1651159010000|2022-04-28 15:16:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|7
1651159020000|2022-04-28 15:17:00|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|3
1651159030000|2022-04-28 15:17:10|||||||||1
1651159040000|2022-04-28 15:17:20|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.2|1092.6|8
1651159050000|2022-04-28 15:17:30|1093.5|1092.9|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|11
1651159060000|2022-04-28 15:17:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|12
1651159070000|2022-04-28 15:17:50|||||||||1
1651159080000|2022-04-28 15:18:00|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|3
1651159110000|2022-04-28 15:18:30|||||||||5
1651159120000|2022-04-28 15:18:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|14
1651159130000|2022-04-28 15:18:50|1094.2|1093.6|1094.8|1094.2|1094.8|1094.2|1094.2|1093.6|8
1651159140000|2022-04-28 15:19:00|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|2
1651159160000|2022-04-28 15:19:20|1094.9|1094.3|1094.5|1093.9|1094.9|1094.3|1094.4|1093.8|13
1651159170000|2022-04-28 15:19:30|1094.7|1094.1|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|4
1651159180000|2022-04-28 15:19:40|1094.9||1094.9||1094.9||1094.9||1
1651159190000|2022-04-28 15:19:50|1094.8|1094.2|1094.5|1093.9|1094.9|1094.2|1094.5|1093.9|1
1651159200000|2022-04-28 15:20:00|1094.9||1094.9||1094.9||1094.9||0
1651159210000|2022-04-28 15:20:10|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.5|1093.9|0
1651159220000|2022-04-28 15:20:20|1094.5||1094.5||1094.5||1094.5||1
1651159230000|2022-04-28 15:20:30|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|5
1651159240000|2022-04-28 15:20:40|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094|1093.4|9
1651159250000|2022-04-28 15:20:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651159270000|2022-04-28 15:21:10|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|5
1651159280000|2022-04-28 15:21:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.7|1093.1|18
1651159290000|2022-04-28 15:21:30|||||||||2
1651159300000|2022-04-28 15:21:40|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|4
1651159310000|2022-04-28 15:21:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.4|30
1651159320000|2022-04-28 15:22:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1651159330000|2022-04-28 15:22:10|1093.7|1093.1|1094|1093.4|1094.2|1093.6|1093.7|1093.1|36
1651159340000|2022-04-28 15:22:20|1094.3|1093.7|1094.4|1093.4|1094.4|1093.7|1094.3|1093.4|6
1651159360000|2022-04-28 15:22:40|1093.9|1093.3|1094.1|1093.1|1094.3|1093.7|1093.9|1093.1|4
1651159370000|2022-04-28 15:22:50|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093.4|1092.8|2
1651159380000|2022-04-28 15:23:00|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|4
1651159390000|2022-04-28 15:23:10|||||||||3
1651159400000|2022-04-28 15:23:20|1092.8|1092.2|1092.9|1092.3|1092.9|1092.3|1092.8|1092.2|11
1651159410000|2022-04-28 15:23:30|1093|1092.4|1093|1092.4|1093.2|1092.6|1093|1092.4|8
1651159420000|2022-04-28 15:23:40|1093.4||1093||1093.4||1093||0
1651159430000|2022-04-28 15:23:50|1093.2|1092.6|1093.3|1092.7|1093.6|1092.7|1093.2|1092.6|3
1651159440000|2022-04-28 15:24:00|1092.9|1092.3|1093.2|1092.6|1093.2|1092.6|1092.8|1092.2|22
1651159450000|2022-04-28 15:24:10|1093.3|1092.7|1092.8|1092.2|1093.6|1092.7|1092.8|1092.2|31
1651159460000|2022-04-28 15:24:20|1093.3|1092.7|1092.8|1092.2|1093.3|1092.7|1092.8|1092.2|6
1651159470000|2022-04-28 15:24:30|1093.1|1092.1|1093|1092.4|1093.4|1092.4|1092.8|1092.1|0
1651159480000|2022-04-28 15:24:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.4|1093|1092.1|0
1651159490000|2022-04-28 15:24:50|1092.8|1092.2|1093.4|1092.4|1093.4|1092.4|1092.8|1092.1|0
1651159500000|2022-04-28 15:25:00|1093|1092.1|1093|1092.4|1093.1|1092.4|1093|1092.1|3
1651159510000|2022-04-28 15:25:10|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|4
1651159520000|2022-04-28 15:25:20|1092.5|1091.9|1092.9|1091.9|1092.9|1091.9|1092.5|1091.9|3
1651159530000|2022-04-28 15:25:30|1092.8|1092.2|1092.5|1091.9|1093|1092.2|1092.5|1091.9|1
1651159540000|2022-04-28 15:25:40|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1651159550000|2022-04-28 15:25:50|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|4
1651159560000|2022-04-28 15:26:00|1092.9|1091.9|1092.8|1092.2|1093|1092.4|1092.5|1091.9|26
1651159570000|2022-04-28 15:26:10|1092.4|1091.8|1092.5|1091.9|1092.5|1091.9|1092.4|1091.8|11
1651159580000|2022-04-28 15:26:20|1091.9|1091.3|1092|1091.4|1092.1|1091.4|1091.8|1091.1|71
1651159590000|2022-04-28 15:26:30|||||||||4
1651159600000|2022-04-28 15:26:40|1092.2|1091.6|1092.3|1091.7|1092.4|1091.8|1092.2|1091.6|3
1651159610000|2022-04-28 15:26:50|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|4
1651159620000|2022-04-28 15:27:00|1092.9||1092.5||1092.9||1092.5||0
1651159640000|2022-04-28 15:27:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1
1651159650000|2022-04-28 15:27:30|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1092|1091.4|18
1651159660000|2022-04-28 15:27:40|1092.8|1092.2|1092.5|1091.9|1092.8|1092.2|1092.5|1091.9|41
1651159670000|2022-04-28 15:27:50|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|3
1651159680000|2022-04-28 15:28:00|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|2
1651159690000|2022-04-28 15:28:10|1093.4|1092.8|1093.4|1092.4|1093.4|1092.8|1093.4|1092.4|2
1651159700000|2022-04-28 15:28:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1651159710000|2022-04-28 15:28:30|1093.9|1092.9|1093.9|1092.9|1093.9|1093.2|1093.5|1092.9|6
1651159720000|2022-04-28 15:28:40|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|3
1651159730000|2022-04-28 15:28:50|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|3
1651159740000|2022-04-28 15:29:00|1094.2|1093.6|1093.9|1093.3|1094.2|1093.6|1093.9|1093.3|2
1651159750000|2022-04-28 15:29:10|1093.5|1092.9|1094.1|1093.1|1094.1|1093.2|1093.5|1092.9|3
1651159770000|2022-04-28 15:29:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651159780000|2022-04-28 15:29:40|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1093.8|1093.1|77
1651159790000|2022-04-28 15:29:50|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|112
1651159800000|2022-04-28 15:30:00|1094|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.2|4
1651159810000|2022-04-28 15:30:10|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|2
1651159820000|2022-04-28 15:30:20|1094.2|1093.6|1094.5|1093.9|1094.6|1093.9|1094.2|1093.6|3
1651159830000|2022-04-28 15:30:30|1094.9||1094.9||1094.9||1094.9||3
1651159840000|2022-04-28 15:30:40|1094.5||1094.5||1094.5||1094.5||0
1651159860000|2022-04-28 15:31:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|3
1651159870000|2022-04-28 15:31:10|1094.2|1093.6|1094.4|1093.4|1094.6|1093.7|1094.2|1093.4|9
1651159880000|2022-04-28 15:31:20|1094||1094||1094||1094||6
1651159890000|2022-04-28 15:31:30|1094.6|1093.6|1094.5|1093.9|1094.6|1093.9|1094.5|1093.6|8
1651159900000|2022-04-28 15:31:40|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651159910000|2022-04-28 15:31:50|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|5
1651159920000|2022-04-28 15:32:00|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.4|1093.8|5
1651159930000|2022-04-28 15:32:10|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|6
1651159940000|2022-04-28 15:32:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|6
1651159980000|2022-04-28 15:33:00|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|1
1651159990000|2022-04-28 15:33:10|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|3
1651160000000|2022-04-28 15:33:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|3
1651160010000|2022-04-28 15:33:30|1094.5|1093.9|1094.7|1094.1|1094.7|1094.1|1094.4|1093.8|19
1651160020000|2022-04-28 15:33:40|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|6
1651160030000|2022-04-28 15:33:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1
1651160040000|2022-04-28 15:34:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1
1651160050000|2022-04-28 15:34:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|6
1651160070000|2022-04-28 15:34:30|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651160080000|2022-04-28 15:34:40|||||||||3
1651160110000|2022-04-28 15:35:10|1094.4|1093.4|1094|1093.4|1094.4|1093.4|1093.8|1093.2|12
1651160120000|2022-04-28 15:35:20|1093.9|1093.3|1094.3|1093.7|1094.4|1093.7|1093.9|1093.3|40
1651160130000|2022-04-28 15:35:30|1094.4|1093.4|1094|1093.4|1094.4|1093.4|1094|1093.4|3
1651160140000|2022-04-28 15:35:40|1094.2|1093.6|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|5
1651160150000|2022-04-28 15:35:50|1094.4|1093.4|1094.4|1093.4|1094.4|1093.8|1094.1|1093.4|32
1651160160000|2022-04-28 15:36:00|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|5
1651160170000|2022-04-28 15:36:10|1094.3|1093.7|1094.3|1093.7|1094.5|1093.9|1094.3|1093.7|6
1651160190000|2022-04-28 15:36:30|||||||||1
1651160200000|2022-04-28 15:36:40|||||||||3
1651160220000|2022-04-28 15:37:00|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|8
1651160240000|2022-04-28 15:37:20|||||||||1
1651160250000|2022-04-28 15:37:30|||||||||2
1651160270000|2022-04-28 15:37:50|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|3
1651160280000|2022-04-28 15:38:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|5
1651160290000|2022-04-28 15:38:10|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|4
1651160300000|2022-04-28 15:38:20|||||||||1
1651160310000|2022-04-28 15:38:30|1092.9|1092.3|1093.3|1092.7|1093.4|1092.8|1092.9|1092.3|8
1651160320000|2022-04-28 15:38:40|1093.4|1092.8|1094.1|1093.1|1094.1|1093.1|1093.4|1092.8|3
1651160330000|2022-04-28 15:38:50|||||||||3
1651160340000|2022-04-28 15:39:00|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651160360000|2022-04-28 15:39:20|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|1
1651160380000|2022-04-28 15:39:40|||||||||3
1651160390000|2022-04-28 15:39:50|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1
1651160400000|2022-04-28 15:40:00|1093.5|1092.7|1092.9|1092.3|1093.5|1092.7|1092.9|1092.3|6
1651160410000|2022-04-28 15:40:10|1092.8|1092.2|1093|1092.4|1093.1|1092.4|1092.8|1092.1|1
1651160420000|2022-04-28 15:40:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|3
1651160440000|2022-04-28 15:40:40|1092.9|1092.3|1093.4|1092.4|1093.4|1092.4|1092.9|1092.3|5
1651160450000|2022-04-28 15:40:50|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1651160460000|2022-04-28 15:41:00|1093.4|1092.8|1093.9|1092.9|1093.9|1092.9|1093.4|1092.8|2
1651160470000|2022-04-28 15:41:10|1093.5||1093.5||1093.5||1093.5||1
1651160480000|2022-04-28 15:41:20|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1
1651160490000|2022-04-28 15:41:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|4
1651160500000|2022-04-28 15:41:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|2
1651160510000|2022-04-28 15:41:50|1093.4|1092.8|1093.5|1092.9|1093.9|1092.9|1093.4|1092.8|4
1651160520000|2022-04-28 15:42:00|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1
1651160530000|2022-04-28 15:42:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1651160550000|2022-04-28 15:42:30|1094.4|1093.4|1094.3|1093.7|1094.4|1093.7|1094.1|1093.1|16
1651160570000|2022-04-28 15:42:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|4
1651160580000|2022-04-28 15:43:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651160590000|2022-04-28 15:43:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1
1651160600000|2022-04-28 15:43:20|1095|1093.5|1095.3|1094.7|1095.3|1094.7|1094.7|1093.5|33
1651160610000|2022-04-28 15:43:30|1095.9|1095.3|1096.5|1095.9|1096.9|1095.9|1095.9|1095.3|10
1651160620000|2022-04-28 15:43:40|1096.9|1095.8|1096.2|1095.6|1096.9|1095.8|1096.2|1095.6|25
1651160630000|2022-04-28 15:43:50|1096|1095.4|1096.1|1095.1|1096.2|1095.6|1095.8|1095.1|5
1651160640000|2022-04-28 15:44:00|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.5|1094.9|13
1651160650000|2022-04-28 15:44:10|||||||||1
1651160660000|2022-04-28 15:44:20|||||||||3
1651160670000|2022-04-28 15:44:30|||||||||1
1651160680000|2022-04-28 15:44:40|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|3
1651160690000|2022-04-28 15:44:50|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.5|1094.9|3
1651160700000|2022-04-28 15:45:00|1095.9|1094.9|1095.8|1095.2|1095.9|1095.2|1095.5|1094.9|2
1651160710000|2022-04-28 15:45:10|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|4
1651160720000|2022-04-28 15:45:20|1095.8|1095.2|1095.5|1094.9|1095.8|1095.2|1095.5|1094.9|1
1651160770000|2022-04-28 15:46:10|||||||||3
1651160780000|2022-04-28 15:46:20|||||||||1
1651160790000|2022-04-28 15:46:30|||||||||2
1651160800000|2022-04-28 15:46:40|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|2
1651160810000|2022-04-28 15:46:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1651160820000|2022-04-28 15:47:00|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|6
1651160830000|2022-04-28 15:47:10|1096.9|1095.9|1096.5|1095.9|1096.9|1096.2|1096.5|1095.9|2
1651160860000|2022-04-28 15:47:40|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096.2|1095.6|1
1651160870000|2022-04-28 15:47:50|1096|1095.4|1096.6|1095.6|1096.6|1095.7|1096|1095.4|8
1651160880000|2022-04-28 15:48:00|1096.5|1095.9|1096.3|1095.7|1096.6|1095.9|1096.3|1095.6|1
1651160890000|2022-04-28 15:48:10|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|1
1651160900000|2022-04-28 15:48:20|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|2
1651160910000|2022-04-28 15:48:30|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|0
1651160920000|2022-04-28 15:48:40|1096|1095.4|1095.5|1094.9|1096|1095.4|1095.5|1094.9|5
1651160930000|2022-04-28 15:48:50|||||||||3
1651160940000|2022-04-28 15:49:00|1095.9|1095.2|1095.7|1095.1|1095.9|1095.2|1095.5|1094.9|3
1651160950000|2022-04-28 15:49:10|1096.1|1095.4|1096|1095.4|1096.1|1095.4|1096|1095.4|2
1651160960000|2022-04-28 15:49:20|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|1
1651160970000|2022-04-28 15:49:30|1095.8|1095.2|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|0
1651160980000|2022-04-28 15:49:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651160990000|2022-04-28 15:49:50|||||||||4
1651161000000|2022-04-28 15:50:00|1095.5|1094.9|1095.9|1095.3|1095.9|1095.3|1095.5|1094.9|2
1651161020000|2022-04-28 15:50:20|1096|1095.4|1095.9|1094.9|1096.2|1095.4|1095.9|1094.7|8
1651161030000|2022-04-28 15:50:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651161040000|2022-04-28 15:50:40|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|3
1651161050000|2022-04-28 15:50:50|||||||||2
1651161060000|2022-04-28 15:51:00|1095.5||1095.5||1095.5||1095.5||0
1651161070000|2022-04-28 15:51:10|1095.9||1095.5||1095.9||1095.5||1
1651161090000|2022-04-28 15:51:30|1095|1094.4|1095.4|1094.4|1095.4|1094.4|1095|1094.4|2
1651161100000|2022-04-28 15:51:40|1095||1095||1095||1095||3
1651161110000|2022-04-28 15:51:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1651161120000|2022-04-28 15:52:00|1095.1|1094.1|1094.8|1094.2|1095.1|1094.4|1094.8|1094.1|3
1651161130000|2022-04-28 15:52:10|1094.5|1093.9|1094.9|1093.9|1094.9|1093.9|1094.5|1093.9|10
1651161140000|2022-04-28 15:52:20|1094.5|1094.1|1094.8|1094.2|1094.8|1094.2|1094.5|1094.1|1
1651161150000|2022-04-28 15:52:30|||||||||3
1651161160000|2022-04-28 15:52:40|1094.9|1094.3|1094.5|1093.9|1094.9|1094.3|1094.5|1093.9|5
1651161180000|2022-04-28 15:53:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|4
1651161200000|2022-04-28 15:53:20|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|4
1651161210000|2022-04-28 15:53:30|||||||||4
1651161220000|2022-04-28 15:53:40|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|13
1651161230000|2022-04-28 15:53:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|10
1651161240000|2022-04-28 15:54:00|1094.4|1093.8|1094.4|1093.4|1094.4|1093.8|1094.3|1093.4|4
1651161260000|2022-04-28 15:54:20|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|20
1651161270000|2022-04-28 15:54:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1651161280000|2022-04-28 15:54:40|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1
1651161290000|2022-04-28 15:54:50|1094.6|1093.7|1094.5|1093.9|1094.6|1093.9|1094.3|1093.6|2
1651161300000|2022-04-28 15:55:00|1094.7|1094.1|1095.1|1094.1|1095.1|1094.4|1094.7|1094.1|9
1651161310000|2022-04-28 15:55:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651161320000|2022-04-28 15:55:20|||||||||3
1651161330000|2022-04-28 15:55:30|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|2
1651161340000|2022-04-28 15:55:40|1095.1|1094.1|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|1
1651161360000|2022-04-28 15:56:00|||||||||1
1651161370000|2022-04-28 15:56:10|||||||||3
1651161390000|2022-04-28 15:56:30|1094.7|1094.1|1094.3|1093.7|1094.7|1094.1|1094.2|1093.6|4
1651161400000|2022-04-28 15:56:40|1093.9|1093.3|1093.3|1092.7|1094.1|1093.3|1093.3|1092.7|7
1651161410000|2022-04-28 15:56:50|1093.4|1092.8|1093.9|1092.9|1093.9|1092.9|1093.4|1092.8|2
1651161420000|2022-04-28 15:57:00|1093.5||1093.9||1093.9||1093.5||4
1651161430000|2022-04-28 15:57:10|1093.6|1092.6|1093.5|1092.9|1093.6|1092.9|1093.5|1092.6|6
1651161440000|2022-04-28 15:57:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651161450000|2022-04-28 15:57:30|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1651161460000|2022-04-28 15:57:40|1093.4|1092.4|1093.3|1092.7|1093.4|1092.7|1093.3|1092.4|3
1651161470000|2022-04-28 15:57:50|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|0
1651161480000|2022-04-28 15:58:00|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|4
1651161490000|2022-04-28 15:58:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1651161500000|2022-04-28 15:58:20|||||||||4
1651161510000|2022-04-28 15:58:30|1093.2|1092.6|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|5
1651161520000|2022-04-28 15:58:40|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1651161540000|2022-04-28 15:59:00|1093.2|1092.6|1093.5|1092.9|1093.5|1092.9|1093.2|1092.6|14
1651161550000|2022-04-28 15:59:10|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|3
1651161590000|2022-04-28 15:59:50|||||||||3
1651161600000|2022-04-28 16:00:00|1093.2|1092.6|1093.3|1092.7|1093.6|1092.7|1093.2|1092.6|3
1651161610000|2022-04-28 16:00:10|1093.1|1092.5|1093|1092.4|1093.4|1092.7|1093|1092.4|7
1651161620000|2022-04-28 16:00:20|1093.4||1093||1093.4||1093||1
1651161640000|2022-04-28 16:00:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1
1651161650000|2022-04-28 16:00:50|1093.6|1092.7|1093.3|1092.7|1093.6|1092.7|1093.3|1092.7|6
1651161670000|2022-04-28 16:01:10|1093.2|1092.6|1093.3|1092.7|1093.6|1092.7|1093.2|1092.6|3
1651161680000|2022-04-28 16:01:20|||||||||1
1651161700000|2022-04-28 16:01:40|1093.2|1092.6|1093.3|1092.7|1093.3|1092.7|1093.2|1092.6|7
1651161710000|2022-04-28 16:01:50|||||||||2
1651161730000|2022-04-28 16:02:10|||||||||3
1651161740000|2022-04-28 16:02:20|||||||||1
1651161750000|2022-04-28 16:02:30|||||||||1
1651161760000|2022-04-28 16:02:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|19
1651161770000|2022-04-28 16:02:50|1093.3|1092.7|1093.7|1093.1|1093.7|1093.1|1093.3|1092.7|7
1651161780000|2022-04-28 16:03:00|1093.9|1093.3|1094.5|1093.9|1094.6|1094|1093.9|1093.3|26
1651161800000|2022-04-28 16:03:20|1094.9|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|5
1651161810000|2022-04-28 16:03:30|1094.5||1094.9||1094.9||1094.5||3
1651161820000|2022-04-28 16:03:40|1094.8|1094.2|1094.9|1093.9|1095|1094.2|1094.8|1093.9|0
1651161830000|2022-04-28 16:03:50|1094.5||1094.5||1094.5||1094.5||9
1651161840000|2022-04-28 16:04:00|1094.9|1094.2|1094.8|1094.2|1094.9|1094.2|1094.8|1093.9|7
1651161850000|2022-04-28 16:04:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.5|1093.9|1
1651161860000|2022-04-28 16:04:20|1094.5|1093.9|1094.5|1093.9|1094.6|1093.9|1094.5|1093.6|1
1651161870000|2022-04-28 16:04:30|1094.7|1094.1|1095.1|1094.1|1095.1|1094.2|1094.7|1094.1|6
1651161880000|2022-04-28 16:04:40|1094.8|1094.2|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|0
1651161890000|2022-04-28 16:04:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|0
1651161900000|2022-04-28 16:05:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|4
1651161910000|2022-04-28 16:05:10|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.4|1
1651161920000|2022-04-28 16:05:20|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|18
1651161930000|2022-04-28 16:05:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|2
1651161940000|2022-04-28 16:05:40|||||||||1
1651161950000|2022-04-28 16:05:50|||||||||1
1651161960000|2022-04-28 16:06:00|||||||||1
1651161970000|2022-04-28 16:06:10|||||||||2
1651161980000|2022-04-28 16:06:20|||||||||4
1651162010000|2022-04-28 16:06:50|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|5
1651162020000|2022-04-28 16:07:00|||||||||1
1651162030000|2022-04-28 16:07:10|||||||||3
1651162040000|2022-04-28 16:07:20|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.4|1093.6|16
1651162050000|2022-04-28 16:07:30|||||||||1
1651162060000|2022-04-28 16:07:40|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|1
1651162080000|2022-04-28 16:08:00|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.4|1093.8|8
1651162090000|2022-04-28 16:08:10|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|11
1651162110000|2022-04-28 16:08:30|||||||||1
1651162140000|2022-04-28 16:09:00|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|4
1651162160000|2022-04-28 16:09:20|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|3
1651162180000|2022-04-28 16:09:40|1095.1|1094.1|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|2
1651162190000|2022-04-28 16:09:50|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1651162200000|2022-04-28 16:10:00|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|4
1651162210000|2022-04-28 16:10:10|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1095|1094.1|0
1651162220000|2022-04-28 16:10:20|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|1
1651162230000|2022-04-28 16:10:30|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|4
1651162240000|2022-04-28 16:10:40|1095.5|1094.9|1095.8|1095.2|1096.1|1095.2|1095.5|1094.9|3
1651162250000|2022-04-28 16:10:50|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|3
1651162260000|2022-04-28 16:11:00|1096|1095.4|1096.3|1095.7|1096.4|1095.7|1096|1095.4|4
1651162280000|2022-04-28 16:11:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|2
1651162290000|2022-04-28 16:11:30|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|3
1651162300000|2022-04-28 16:11:40|1096.7|1096.1|1096.4|1095.8|1096.7|1096.1|1096.4|1095.8|1
1651162310000|2022-04-28 16:11:50|||||||||6
1651162320000|2022-04-28 16:12:00|1096.3|1095.7|1097.2|1096.6|1097.2|1096.6|1096.3|1095.7|12
1651162330000|2022-04-28 16:12:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|17
1651162340000|2022-04-28 16:12:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1651162350000|2022-04-28 16:12:30|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|1
1651162360000|2022-04-28 16:12:40|||||||||4
1651162370000|2022-04-28 16:12:50|||||||||2
1651162380000|2022-04-28 16:13:00|1097.4|1096.8|1097.6|1096.6|1097.6|1097|1097.3|1096.6|7
1651162390000|2022-04-28 16:13:10|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.3|1096.6|1
1651162400000|2022-04-28 16:13:20|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1651162410000|2022-04-28 16:13:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1651162420000|2022-04-28 16:13:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|4
1651162430000|2022-04-28 16:13:50|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|6
1651162440000|2022-04-28 16:14:00|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1097.9|1097.3|3
1651162450000|2022-04-28 16:14:10|1098.2|1097.6|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|1
1651162460000|2022-04-28 16:14:20|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097.2|10
1651162470000|2022-04-28 16:14:30|1097.9|1096.9|1097.8|1097.2|1097.9|1097.2|1097.8|1096.9|4
1651162480000|2022-04-28 16:14:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1651162490000|2022-04-28 16:14:50|1097.5|1096.7|1097|1096.4|1097.5|1096.7|1097|1096.4|6
1651162500000|2022-04-28 16:15:00|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|2
1651162510000|2022-04-28 16:15:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|0
1651162520000|2022-04-28 16:15:20|1097.3|1096.7|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|3
1651162530000|2022-04-28 16:15:30|||||||||3
1651162540000|2022-04-28 16:15:40|1097.4|1096.8|1097.5|1096.9|1097.7|1097.1|1097.4|1096.8|3
1651162560000|2022-04-28 16:16:00|1097.7|1097.1|1097.5|1096.9|1097.7|1097.1|1097.5|1096.9|3
1651162570000|2022-04-28 16:16:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651162580000|2022-04-28 16:16:20|1097.3|1096.7|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|10
1651162590000|2022-04-28 16:16:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.2|1096.6|3
1651162600000|2022-04-28 16:16:40|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|1
1651162610000|2022-04-28 16:16:50|1097.5|1096.9|1097.3|1096.7|1097.5|1096.9|1097.3|1096.7|7
1651162620000|2022-04-28 16:17:00|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|0
1651162630000|2022-04-28 16:17:10|1097.4|1096.8|1096.9|1096.3|1097.4|1096.8|1096.8|1096.2|7
1651162640000|2022-04-28 16:17:20|1097|1096.4|1097.4|1096.4|1097.4|1096.4|1097|1096.4|6
1651162650000|2022-04-28 16:17:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651162660000|2022-04-28 16:17:40|1097.4|1096.8|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|11
1651162670000|2022-04-28 16:17:50|||||||||8
1651162680000|2022-04-28 16:18:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|5
1651162690000|2022-04-28 16:18:10|1097.9|1097.3|1098.5|1097.9|1098.5|1097.9|1097.8|1096.9|17
1651162700000|2022-04-28 16:18:20|1099|1098.4|1099.5|1098.9|1099.5|1098.9|1099|1098.4|40
1651162710000|2022-04-28 16:18:30|1099.4|1098.8|1099|1098.4|1099.5|1098.9|1099|1098.4|7
1651162720000|2022-04-28 16:18:40|1099.3|1098.7|1099.2|1098.6|1099.3|1098.7|1099|1098.4|7
1651162730000|2022-04-28 16:18:50|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|3
1651162740000|2022-04-28 16:19:00|1098.5|1097.9|1098.8|1098.2|1098.9|1098.3|1098.5|1097.9|7
1651162750000|2022-04-28 16:19:10|1098.9|1098.3|1099.1|1098.1|1099.1|1098.4|1098.8|1098.1|5
1651162760000|2022-04-28 16:19:20|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.8|1098.2|1
1651162770000|2022-04-28 16:19:30|1099.1|1098.1|1098.8|1098.2|1099.1|1098.4|1098.8|1098.1|1
1651162780000|2022-04-28 16:19:40|1098.9|1098.3|1099|1098.4|1099.2|1098.6|1098.9|1098.3|4
1651162790000|2022-04-28 16:19:50|1098.9|1098.3|1099|1098.4|1099.4|1098.8|1098.8|1098.1|20
1651162800000|2022-04-28 16:20:00|1099.3|1098.7|1099.1|1098.1|1099.4|1098.7|1099|1098.1|10
1651162810000|2022-04-28 16:20:10|1099|1098.4|1098.6|1097.6|1099.1|1098.4|1098.6|1097.6|4
1651162820000|2022-04-28 16:20:20|1098.5|1097.9|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|1
1651162830000|2022-04-28 16:20:30|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|2
1651162840000|2022-04-28 16:20:40|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1651162850000|2022-04-28 16:20:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1651162860000|2022-04-28 16:21:00|1097.9|1097.3|1097.8|1097.2|1098|1097.4|1097.8|1097.2|11
1651162870000|2022-04-28 16:21:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651162890000|2022-04-28 16:21:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1
1651162900000|2022-04-28 16:21:40|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1651162910000|2022-04-28 16:21:50|1098.3|1097.7|1098.4|1097.4|1098.4|1097.7|1098.3|1097.4|4
1651162920000|2022-04-28 16:22:00|1098||1098||1098||1098||1
1651162930000|2022-04-28 16:22:10|1098.3|1097.7|1098.5|1097.9|1098.7|1098.1|1098.3|1097.7|1
1651162950000|2022-04-28 16:22:30|||||||||1
1651162960000|2022-04-28 16:22:40|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|3
1651162970000|2022-04-28 16:22:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|4
1651162980000|2022-04-28 16:23:00|||||||||1
1651162990000|2022-04-28 16:23:10|1098.4|1097.4|1098.6|1097.6|1098.6|1097.6|1098.4|1097.4|6
1651163000000|2022-04-28 16:23:20|1098.5|1097.9|1098.4|1097.4|1098.5|1097.9|1098.4|1097.4|3
1651163010000|2022-04-28 16:23:30|1098.3|1097.7|1098.1|1097.1|1098.3|1097.7|1097.8|1097.1|7
1651163020000|2022-04-28 16:23:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|4
1651163030000|2022-04-28 16:23:50|1097.9|1096.9|1097.8|1097.2|1097.9|1097.2|1097.8|1096.9|3
1651163040000|2022-04-28 16:24:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651163060000|2022-04-28 16:24:20|1097.8|1097.2|1097.9|1097.3|1098|1097.4|1097.8|1097.2|3
1651163070000|2022-04-28 16:24:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|3
1651163080000|2022-04-28 16:24:40|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|4
1651163090000|2022-04-28 16:24:50|||||||||3
1651163100000|2022-04-28 16:25:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1
1651163110000|2022-04-28 16:25:10|1097.5|1096.9|1097.3|1096.7|1097.5|1096.9|1097.3|1096.7|2
1651163120000|2022-04-28 16:25:20|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|3
1651163130000|2022-04-28 16:25:30|||||||||3
1651163160000|2022-04-28 16:26:00|1097.7|1097.1|1097.5|1096.9|1097.7|1097.1|1097.5|1096.9|4
1651163190000|2022-04-28 16:26:30|||||||||3
1651163200000|2022-04-28 16:26:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|4
1651163210000|2022-04-28 16:26:50|1097.5|1096.9|1097.5|1096.9|1097.7|1097.1|1097.5|1096.9|0
1651163220000|2022-04-28 16:27:00|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|6
1651163230000|2022-04-28 16:27:10|1097.4|1096.8|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|19
1651163240000|2022-04-28 16:27:20|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|7
1651163250000|2022-04-28 16:27:30|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|0
1651163260000|2022-04-28 16:27:40|||||||||1
1651163270000|2022-04-28 16:27:50|1098.2|1097.6|1097.7|1097.1|1098.2|1097.6|1097.7|1097.1|7
1651163280000|2022-04-28 16:28:00|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.4|1096.8|7
1651163290000|2022-04-28 16:28:10|1097.9|1096.9|1097.5|1096.9|1097.9|1096.9|1097.5|1096.9|1
1651163300000|2022-04-28 16:28:20|||||||||4
1651163310000|2022-04-28 16:28:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|3
1651163320000|2022-04-28 16:28:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|3
1651163330000|2022-04-28 16:28:50|1097.8|1097.2|1098|1097.4|1098.1|1097.4|1097.8|1097.1|5
1651163340000|2022-04-28 16:29:00|1097.8|1097.2|1097.8|1097.2|1098.1|1097.2|1097.8|1097.1|1
1651163350000|2022-04-28 16:29:10|||||||||3
1651163360000|2022-04-28 16:29:20|1097.9|1097.3|1098|1097.4|1098.4|1097.7|1097.9|1097.3|3
1651163370000|2022-04-28 16:29:30|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1097.9|1097.3|4
1651163380000|2022-04-28 16:29:40|1098.2|1097.6|1098.5|1097.9|1098.6|1097.9|1098.2|1097.6|1
1651163390000|2022-04-28 16:29:50|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.4|1097.8|1
1651163400000|2022-04-28 16:30:00|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|3
1651163410000|2022-04-28 16:30:10|||||||||3
1651163430000|2022-04-28 16:30:30|||||||||1
1651163450000|2022-04-28 16:30:50|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.4|1097.8|1
1651163460000|2022-04-28 16:31:00|||||||||10
1651163470000|2022-04-28 16:31:10|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1
1651163480000|2022-04-28 16:31:20|||||||||34
1651163490000|2022-04-28 16:31:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|3
1651163500000|2022-04-28 16:31:40|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|5
1651163510000|2022-04-28 16:31:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|3
1651163520000|2022-04-28 16:32:00|1098.1|1097.1|1097.8|1097.2|1098.1|1097.3|1097.7|1097.1|7
1651163530000|2022-04-28 16:32:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|2
1651163540000|2022-04-28 16:32:20|||||||||1
1651163550000|2022-04-28 16:32:30|1097.5|1096.6|1097.6|1096.6|1097.6|1096.6|1097.5|1096.6|6
1651163560000|2022-04-28 16:32:40|1097.5|1096.9|1097.8|1097.2|1097.8|1097.2|1097.5|1096.6|9
1651163570000|2022-04-28 16:32:50|1097.5|1096.9|1097.5|1096.9|1097.8|1097.2|1097.5|1096.9|14
1651163580000|2022-04-28 16:33:00|||||||||2
1651163590000|2022-04-28 16:33:10|1098.3|1097.7|1098.8|1098.2|1098.8|1098.2|1098|1097.4|50
1651163600000|2022-04-28 16:33:20|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|2
1651163620000|2022-04-28 16:33:40|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|7
1651163630000|2022-04-28 16:33:50|||||||||3
1651163640000|2022-04-28 16:34:00|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|7
1651163660000|2022-04-28 16:34:20|1098.7|1098.1|1098.5|1097.9|1098.8|1098.2|1098.5|1097.9|8
1651163670000|2022-04-28 16:34:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.5|1097.9|1
1651163680000|2022-04-28 16:34:40|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|5
1651163690000|2022-04-28 16:34:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|3
1651163700000|2022-04-28 16:35:00|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|2
1651163710000|2022-04-28 16:35:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1651163720000|2022-04-28 16:35:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|3
1651163730000|2022-04-28 16:35:30|||||||||2
1651163740000|2022-04-28 16:35:40|||||||||3
1651163750000|2022-04-28 16:35:50|||||||||1
1651163760000|2022-04-28 16:36:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|4
1651163770000|2022-04-28 16:36:10|1098|1097.4|1098|1097.4|1098.2|1097.6|1098|1097.4|8
1651163780000|2022-04-28 16:36:20|||||||||1
1651163790000|2022-04-28 16:36:30|||||||||3
1651163810000|2022-04-28 16:36:50|||||||||2
1651163830000|2022-04-28 16:37:10|||||||||1
1651163850000|2022-04-28 16:37:30|||||||||3
1651163860000|2022-04-28 16:37:40|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|12
1651163880000|2022-04-28 16:38:00|1097.7|1097.1|1097.5|1096.9|1097.9|1097.3|1097.5|1096.9|15
1651163900000|2022-04-28 16:38:20|||||||||3
1651163910000|2022-04-28 16:38:30|||||||||26
1651163920000|2022-04-28 16:38:40|1097.7|1097.1|1097.5|1096.9|1097.7|1097.1|1097.5|1096.9|5
1651163930000|2022-04-28 16:38:50|1097.7|1097.1|1097.5|1096.9|1097.7|1097.1|1097.5|1096.9|0
1651163940000|2022-04-28 16:39:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1
1651163950000|2022-04-28 16:39:10|||||||||1
1651163960000|2022-04-28 16:39:20|1097.9|1097.3|1098.1|1097.1|1098.1|1097.3|1097.8|1097.1|19
1651163970000|2022-04-28 16:39:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|1
1651163980000|2022-04-28 16:39:40|1097.9|1097.3|1098.1|1097.1|1098.1|1097.4|1097.9|1097.1|1
1651163990000|2022-04-28 16:39:50|1098.5|1097|1098|1097.4|1098.5|1097.6|1098|1097|6
1651164000000|2022-04-28 16:40:00|||||||||3
1651164010000|2022-04-28 16:40:10|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|9
1651164040000|2022-04-28 16:40:40|||||||||1
1651164050000|2022-04-28 16:40:50|||||||||1
1651164060000|2022-04-28 16:41:00|||||||||1
1651164090000|2022-04-28 16:41:30|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|2
1651164100000|2022-04-28 16:41:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|83
1651164130000|2022-04-28 16:42:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|6
1651164140000|2022-04-28 16:42:20|1097.3|1096.7|1096.8|1096.2|1097.3|1096.7|1096.8|1096.2|5
1651164170000|2022-04-28 16:42:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|3
1651164180000|2022-04-28 16:43:00|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|2
1651164190000|2022-04-28 16:43:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|2
1651164200000|2022-04-28 16:43:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1651164210000|2022-04-28 16:43:30|1096.9|1096.3|1096.8|1096.2|1097|1096.4|1096.8|1096.2|8
1651164220000|2022-04-28 16:43:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1651164230000|2022-04-28 16:43:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1651164240000|2022-04-28 16:44:00|||||||||2
1651164250000|2022-04-28 16:44:10|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|4
1651164260000|2022-04-28 16:44:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651164270000|2022-04-28 16:44:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|11
1651164280000|2022-04-28 16:44:40|||||||||2
1651164290000|2022-04-28 16:44:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1651164300000|2022-04-28 16:45:00|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096.9|1096.3|2
1651164310000|2022-04-28 16:45:10|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.7|1096.1|5
1651164320000|2022-04-28 16:45:20|||||||||1
1651164330000|2022-04-28 16:45:30|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|6
1651164340000|2022-04-28 16:45:40|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|3
1651164350000|2022-04-28 16:45:50|1096.7|1096.1|1096.3|1095.7|1096.7|1096.1|1096.3|1095.7|8
1651164360000|2022-04-28 16:46:00|1096.2|1095.6|1096.8|1096.2|1096.8|1096.2|1096.2|1095.6|7
1651164370000|2022-04-28 16:46:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|2
1651164380000|2022-04-28 16:46:20|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|24
1651164390000|2022-04-28 16:46:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1651164400000|2022-04-28 16:46:40|1096|1095.4|1096.3|1095.7|1096.6|1095.7|1096|1095.4|3
1651164410000|2022-04-28 16:46:50|||||||||1
1651164420000|2022-04-28 16:47:00|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|3
1651164430000|2022-04-28 16:47:10|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096|1095.4|1
1651164440000|2022-04-28 16:47:20|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|2
1651164450000|2022-04-28 16:47:30|||||||||3
1651164460000|2022-04-28 16:47:40|||||||||4
1651164470000|2022-04-28 16:47:50|||||||||6
1651164480000|2022-04-28 16:48:00|1096.5|1095.9|1096.7|1096.1|1096.9|1096.3|1096.5|1095.9|24
1651164490000|2022-04-28 16:48:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|2
1651164500000|2022-04-28 16:48:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1651164510000|2022-04-28 16:48:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1651164520000|2022-04-28 16:48:40|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|0
1651164540000|2022-04-28 16:49:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|5
1651164550000|2022-04-28 16:49:10|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.7|1096.1|1
1651164560000|2022-04-28 16:49:20|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|0
1651164570000|2022-04-28 16:49:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|3
1651164580000|2022-04-28 16:49:40|||||||||1
1651164590000|2022-04-28 16:49:50|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1651164620000|2022-04-28 16:50:20|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|2
1651164630000|2022-04-28 16:50:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|2
1651164660000|2022-04-28 16:51:00|1096.7|1096.1|1096.5|1095.9|1096.8|1096.2|1096.5|1095.9|1
1651164670000|2022-04-28 16:51:10|||||||||1
1651164680000|2022-04-28 16:51:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1
1651164700000|2022-04-28 16:51:40|1096.5|1095.9|1096.3|1095.7|1096.6|1095.9|1096.2|1095.6|26
1651164710000|2022-04-28 16:51:50|||||||||1
1651164730000|2022-04-28 16:52:10|1096.5|1095.9|1096.5|1095.9|1096.8|1096.2|1096.5|1095.9|14
1651164740000|2022-04-28 16:52:20|||||||||1
1651164770000|2022-04-28 16:52:50|1096.7|1096.1|1096.5|1095.9|1096.8|1096.2|1096.5|1095.9|4
1651164780000|2022-04-28 16:53:00|1096.7|1096.1|1096.8|1096.2|1097|1096.4|1096.5|1095.9|12
1651164790000|2022-04-28 16:53:10|1096.7|1096.1|1097.4|1096.4|1097.4|1096.7|1096.7|1096.1|6
1651164800000|2022-04-28 16:53:20|1097|1096.8|1097.7|1097.1|1097.7|1097.1|1097|1096.4|20
1651164810000|2022-04-28 16:53:30|||||||||3
1651164820000|2022-04-28 16:53:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|9
1651164830000|2022-04-28 16:53:50|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|3
1651164840000|2022-04-28 16:54:00|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|4
1651164850000|2022-04-28 16:54:10|||||||||3
1651164860000|2022-04-28 16:54:20|1097.8|1097.2|1097.2|1096.6|1097.8|1097.2|1097.2|1096.6|8
1651164870000|2022-04-28 16:54:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1
1651164880000|2022-04-28 16:54:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1651164890000|2022-04-28 16:54:50|||||||||1
1651164930000|2022-04-28 16:55:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1
1651164940000|2022-04-28 16:55:40|1097|1096.4|1096.5|1095.9|1097|1096.4|1096.5|1095.9|8
1651164950000|2022-04-28 16:55:50|1096.4|1095.4|1096.4|1095.4|1096.4|1095.7|1096.3|1095.4|4
1651164960000|2022-04-28 16:56:00|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1651164970000|2022-04-28 16:56:10|||||||||1
1651164980000|2022-04-28 16:56:20|||||||||3
1651164990000|2022-04-28 16:56:30|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1651165000000|2022-04-28 16:56:40|1096||1096||1096||1096||0
1651165020000|2022-04-28 16:57:00|1096.1|1095.1|1096|1095.4|1096.1|1095.4|1096|1095.1|2
1651165030000|2022-04-28 16:57:10|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|5
1651165040000|2022-04-28 16:57:20|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|3
1651165050000|2022-04-28 16:57:30|1095.8|1095.2|1095.7|1095.1|1095.8|1095.2|1095.7|1095.1|1
1651165060000|2022-04-28 16:57:40|1095.5|1094.9|1094.7|1094.1|1095.5|1094.9|1094.4|1093.8|19
1651165070000|2022-04-28 16:57:50|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|3
1651165080000|2022-04-28 16:58:00|1094.7|1094.1|1094.4|1093.8|1094.7|1094.1|1094.3|1093.6|9
1651165090000|2022-04-28 16:58:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1
1651165100000|2022-04-28 16:58:20|||||||||2
1651165110000|2022-04-28 16:58:30|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|3
1651165120000|2022-04-28 16:58:40|||||||||1
1651165130000|2022-04-28 16:58:50|||||||||35
1651165140000|2022-04-28 16:59:00|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|3
1651165150000|2022-04-28 16:59:10|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|3
1651165160000|2022-04-28 16:59:20|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|6
1651165170000|2022-04-28 16:59:30|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|1
1651165180000|2022-04-28 16:59:40|1093.9|1093.3|1094.4|1093.4|1094.4|1093.4|1093.9|1093.3|2
1651165190000|2022-04-28 16:59:50|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|1
1651165200000|2022-04-28 17:00:00|1094.7|1094.1|1094.4|1093.8|1094.7|1094.1|1094.4|1093.8|2
1651165210000|2022-04-28 17:00:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|3
1651165220000|2022-04-28 17:00:20|1095.1|1094.2|1094.9|1093.9|1095.1|1094.2|1094.8|1093.9|41
1651165230000|2022-04-28 17:00:30|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|22
1651165250000|2022-04-28 17:00:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651165260000|2022-04-28 17:01:00|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.7|1094.1|3
1651165270000|2022-04-28 17:01:10|1094.7|1094.1|1095|1094.4|1095.2|1094.6|1094.7|1094.1|26
1651165280000|2022-04-28 17:01:20|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|3
1651165300000|2022-04-28 17:01:40|||||||||1
1651165310000|2022-04-28 17:01:50|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1
1651165320000|2022-04-28 17:02:00|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|8
1651165330000|2022-04-28 17:02:10|1095.9|1095.2|1095.9|1094.9|1095.9|1095.2|1095.5|1094.9|4
1651165340000|2022-04-28 17:02:20|1095.8|1095.2|1095.9|1095.3|1096|1095.4|1095.8|1095.2|0
1651165350000|2022-04-28 17:02:30|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.4|4
1651165360000|2022-04-28 17:02:40|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.4|9
1651165370000|2022-04-28 17:02:50|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|2
1651165380000|2022-04-28 17:03:00|||||||||1
1651165400000|2022-04-28 17:03:20|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.3|1094.6|53
1651165410000|2022-04-28 17:03:30|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|2
1651165420000|2022-04-28 17:03:40|||||||||7
1651165430000|2022-04-28 17:03:50|||||||||12
1651165440000|2022-04-28 17:04:00|1095.3|1094.7|1095.8|1095.2|1095.9|1095.2|1095.3|1094.4|7
1651165450000|2022-04-28 17:04:10|1095.9|1094.9|1095.8|1095.2|1095.9|1095.2|1095.8|1094.9|0
1651165470000|2022-04-28 17:04:30|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|2
1651165480000|2022-04-28 17:04:40|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|2
1651165500000|2022-04-28 17:05:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|6
1651165510000|2022-04-28 17:05:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|3
1651165540000|2022-04-28 17:05:40|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|4
1651165560000|2022-04-28 17:06:00|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|13
1651165570000|2022-04-28 17:06:10|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.4|0
1651165580000|2022-04-28 17:06:20|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|0
1651165590000|2022-04-28 17:06:30|1095.9|1095.3|1095.7|1095.1|1096|1095.4|1095.7|1095.1|11
1651165600000|2022-04-28 17:06:40|1095.6|1095|1095|1094.4|1095.6|1095|1095|1094.1|3
1651165610000|2022-04-28 17:06:50|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|1
1651165640000|2022-04-28 17:07:20|||||||||1
1651165660000|2022-04-28 17:07:40|1094.9|1093.9|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|0
1651165670000|2022-04-28 17:07:50|1094.5|1093.6|1094.5|1093.9|1094.5|1093.9|1094.2|1093.6|4
1651165680000|2022-04-28 17:08:00|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.8|6
1651165690000|2022-04-28 17:08:10|1094.8|1094.2|1094.8|1094.2|1094.9|1094.2|1094.8|1093.9|1
1651165720000|2022-04-28 17:08:40|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|2
1651165730000|2022-04-28 17:08:50|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|1
1651165740000|2022-04-28 17:09:00|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|1
1651165750000|2022-04-28 17:09:10|1094.7|1094.1|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|2
1651165760000|2022-04-28 17:09:20|1094.6|1094|1094.8|1094.2|1094.9|1094.2|1094.6|1093.8|3
1651165770000|2022-04-28 17:09:30|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|4
1651165780000|2022-04-28 17:09:40|1094.8|1094.2|1094.4|1093.8|1094.8|1094.2|1094.3|1093.7|4
1651165790000|2022-04-28 17:09:50|1094.7|1094.1|1094.3|1093.7|1094.7|1094.1|1094.3|1093.7|11
1651165800000|2022-04-28 17:10:00|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|2
1651165810000|2022-04-28 17:10:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|2
1651165820000|2022-04-28 17:10:20|||||||||3
1651165840000|2022-04-28 17:10:40|1094.7|1094.1|1094.9|1093.9|1094.9|1094.2|1094.7|1093.9|3
1651165860000|2022-04-28 17:11:00|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|44
1651165870000|2022-04-28 17:11:10|1094.9|1094.3|1094.9|1094.3|1095.1|1094.5|1094.9|1094.3|18
1651165880000|2022-04-28 17:11:20|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|54
1651165890000|2022-04-28 17:11:30|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|29
1651165900000|2022-04-28 17:11:40|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.6|1094|2
1651165910000|2022-04-28 17:11:50|||||||||37
1651165920000|2022-04-28 17:12:00|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|9
1651165930000|2022-04-28 17:12:10|||||||||2
1651165940000|2022-04-28 17:12:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|58
1651165950000|2022-04-28 17:12:30|||||||||29
1651165960000|2022-04-28 17:12:40|||||||||1
1651165970000|2022-04-28 17:12:50|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|10
1651165980000|2022-04-28 17:13:00|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1093.9|11
1651165990000|2022-04-28 17:13:10|1094.5|1093.9|1094.9|1093.9|1094.9|1094.2|1094.5|1093.9|1
1651166010000|2022-04-28 17:13:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1651166030000|2022-04-28 17:13:50|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|1
1651166060000|2022-04-28 17:14:20|1095|1094.4|1095.3|1094.7|1095.4|1094.7|1095|1094.4|15
1651166070000|2022-04-28 17:14:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|3
1651166080000|2022-04-28 17:14:40|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1
1651166100000|2022-04-28 17:15:00|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|7
1651166120000|2022-04-28 17:15:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|10
1651166130000|2022-04-28 17:15:30|||||||||3
1651166140000|2022-04-28 17:15:40|1095.3|1094.3|1095|1094.4|1095.3|1094.4|1095|1094.3|2
1651166150000|2022-04-28 17:15:50|1095.3|1094.3|1095.2|1094.6|1095.4|1094.7|1095.1|1094.3|6
1651166160000|2022-04-28 17:16:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1651166170000|2022-04-28 17:16:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|12
1651166180000|2022-04-28 17:16:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|82
1651166190000|2022-04-28 17:16:30|1094.9|1094.3|1095|1094.4|1095.2|1094.6|1094.9|1094.3|38
1651166200000|2022-04-28 17:16:40|||||||||2
1651166210000|2022-04-28 17:16:50|||||||||21
1651166220000|2022-04-28 17:17:00|||||||||1
1651166240000|2022-04-28 17:17:20|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|1
1651166250000|2022-04-28 17:17:30|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1095|1094.4|0
1651166260000|2022-04-28 17:17:40|||||||||5
1651166270000|2022-04-28 17:17:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1651166280000|2022-04-28 17:18:00|1095|1094.4|1095|1094.4|1095.2|1094.6|1095|1094.4|5
1651166300000|2022-04-28 17:18:20|||||||||1
1651166310000|2022-04-28 17:18:30|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|1
1651166320000|2022-04-28 17:18:40|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|24
1651166330000|2022-04-28 17:18:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1651166340000|2022-04-28 17:19:00|1095|1094.4|1095|1094.4|1095.1|1094.5|1095|1094.4|15
1651166350000|2022-04-28 17:19:10|1094.9|1094.3|1095.1|1094.5|1095.1|1094.5|1094.9|1094.3|9
1651166370000|2022-04-28 17:19:30|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|5
1651166380000|2022-04-28 17:19:40|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|3
1651166390000|2022-04-28 17:19:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|1
1651166400000|2022-04-28 17:20:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|76
1651166410000|2022-04-28 17:20:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651166420000|2022-04-28 17:20:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|4
1651166440000|2022-04-28 17:20:40|1094.9|1094.3|1094.9|1094.3|1095|1094.4|1094.9|1094.3|5
1651166450000|2022-04-28 17:20:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1651166460000|2022-04-28 17:21:00|||||||||2
1651166470000|2022-04-28 17:21:10|||||||||1
1651166480000|2022-04-28 17:21:20|1094.9|1094.3|1095.2|1094.6|1095.2|1094.6|1094.9|1094.3|26
1651166490000|2022-04-28 17:21:30|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|1
1651166500000|2022-04-28 17:21:40|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|3
1651166510000|2022-04-28 17:21:50|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1095|1094.4|7
1651166520000|2022-04-28 17:22:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|7
1651166530000|2022-04-28 17:22:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|6
1651166540000|2022-04-28 17:22:20|||||||||1
1651166550000|2022-04-28 17:22:30|||||||||6
1651166560000|2022-04-28 17:22:40|||||||||4
1651166570000|2022-04-28 17:22:50|1095.1|1094.5|1094.9|1094.3|1095.1|1094.5|1094.9|1094.3|3
1651166580000|2022-04-28 17:23:00|||||||||5
1651166600000|2022-04-28 17:23:20|||||||||12
1651166620000|2022-04-28 17:23:40|1095|1094.4|1095|1094.4|1095.1|1094.5|1094.9|1094.3|4
1651166630000|2022-04-28 17:23:50|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|1
1651166640000|2022-04-28 17:24:00|||||||||1
1651166680000|2022-04-28 17:24:40|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|0
1651166720000|2022-04-28 17:25:20|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|3
1651166730000|2022-04-28 17:25:30|||||||||1
1651166740000|2022-04-28 17:25:40|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|2
1651166750000|2022-04-28 17:25:50|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|26
1651166760000|2022-04-28 17:26:00|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|1
1651166770000|2022-04-28 17:26:10|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.5|1093.9|2
1651166780000|2022-04-28 17:26:20|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|2
1651166790000|2022-04-28 17:26:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|3
1651166800000|2022-04-28 17:26:40|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|2
1651166810000|2022-04-28 17:26:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1651166820000|2022-04-28 17:27:00|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|0
1651166840000|2022-04-28 17:27:20|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|5
1651166850000|2022-04-28 17:27:30|1094.4|1093.8|1093.8|1093.2|1094.4|1093.8|1093.8|1093.2|10
1651166860000|2022-04-28 17:27:40|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|3
1651166880000|2022-04-28 17:28:00|1093.9|1093.3|1094.3|1093.7|1094.3|1093.7|1093.9|1093.3|5
1651166890000|2022-04-28 17:28:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|2
1651166900000|2022-04-28 17:28:20|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|3
1651166910000|2022-04-28 17:28:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1651166920000|2022-04-28 17:28:40|1094.1|1093.5|1094|1093.4|1094.3|1093.7|1094|1093.4|6
1651166940000|2022-04-28 17:29:00|||||||||1
1651166950000|2022-04-28 17:29:10|1093.9|1093.3|1093.9|1093.3|1094|1093.4|1093.9|1093.3|1
1651166960000|2022-04-28 17:29:20|1094|1093.4|1094|1093.4|1094.2|1093.6|1094|1093.4|1
1651166970000|2022-04-28 17:29:30|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|1
1651166990000|2022-04-28 17:29:50|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|1
1651167020000|2022-04-28 17:30:20|1093.7|1093.1|1093.9|1093.3|1093.9|1093.3|1093.7|1093.1|1
1651167030000|2022-04-28 17:30:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|2
1651167040000|2022-04-28 17:30:40|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|1
1651167050000|2022-04-28 17:30:50|||||||||1
1651167060000|2022-04-28 17:31:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|3
1651167080000|2022-04-28 17:31:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|1
1651167100000|2022-04-28 17:31:40|||||||||1
1651167110000|2022-04-28 17:31:50|1094.3|1093.3|1094.4|1093.4|1094.4|1093.7|1094.1|1093.3|13
1651167120000|2022-04-28 17:32:00|1094.3|1093.3|1094.5|1093.9|1094.5|1093.9|1094|1093.3|13
1651167130000|2022-04-28 17:32:10|1094.8|1094.2|1094.5|1093.9|1094.9|1094.2|1094.5|1093.9|25
1651167150000|2022-04-28 17:32:30|1094.9|1094.1|1094.9|1093.9|1094.9|1094.1|1094.5|1093.9|2
1651167160000|2022-04-28 17:32:40|1094.8|1094.2|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|2
1651167180000|2022-04-28 17:33:00|1094.6|1094|1094.7|1094.1|1094.7|1094.1|1094.6|1094|3
1651167190000|2022-04-28 17:33:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1651167230000|2022-04-28 17:33:50|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651167240000|2022-04-28 17:34:00|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|0
1651167250000|2022-04-28 17:34:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094|2
1651167260000|2022-04-28 17:34:20|||||||||12
1651167270000|2022-04-28 17:34:30|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651167280000|2022-04-28 17:34:40|||||||||6
1651167290000|2022-04-28 17:34:50|1094.9|1093.9|1094.8|1094.2|1094.9|1094.2|1094.8|1093.8|10
1651167300000|2022-04-28 17:35:00|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|6
1651167310000|2022-04-28 17:35:10|||||||||1
1651167320000|2022-04-28 17:35:20|||||||||1
1651167330000|2022-04-28 17:35:30|1095.3|1094.3|1095.3|1094.7|1095.4|1094.8|1095.3|1094.3|67
1651167340000|2022-04-28 17:35:40|1094.9|1094.3|1095.3|1094.3|1095.3|1094.3|1094.9|1094.3|2
1651167350000|2022-04-28 17:35:50||1094.7||1094.7||1094.7||1094.7|0
1651167360000|2022-04-28 17:36:00|1095.2|1094.6|1094.9|1094.3|1095.2|1094.6|1094.9|1094.3|5
1651167370000|2022-04-28 17:36:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1651167380000|2022-04-28 17:36:20|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|2
1651167390000|2022-04-28 17:36:30|1094.5|1093.9|1094.7|1094.1|1094.7|1094.1|1094.5|1093.9|7
1651167400000|2022-04-28 17:36:40|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|2
1651167410000|2022-04-28 17:36:50|1095.1|1094.1|1094.5|1093.9|1095.1|1094.2|1094.5|1093.9|3
1651167420000|2022-04-28 17:37:00|1094.7|1094.1|1094.8|1094.2|1094.9|1094.2|1094.5|1093.9|0
1651167430000|2022-04-28 17:37:10|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|1
1651167440000|2022-04-28 17:37:20|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1
1651167450000|2022-04-28 17:37:30|||||||||1
1651167470000|2022-04-28 17:37:50|||||||||3
1651167500000|2022-04-28 17:38:20|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|3
1651167510000|2022-04-28 17:38:30|||||||||2
1651167520000|2022-04-28 17:38:40|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.8|1092.9|0
1651167540000|2022-04-28 17:39:00|||||||||1
1651167550000|2022-04-28 17:39:10|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|1
1651167560000|2022-04-28 17:39:20|1093.6|1093|1093.8|1093.2|1093.9|1093.3|1093.6|1092.9|2
1651167570000|2022-04-28 17:39:30|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093.5|1092.9|2
1651167580000|2022-04-28 17:39:40|1093.8|1093.2|1093.5|1092.9|1093.8|1093.2|1093.5|1092.9|4
1651167590000|2022-04-28 17:39:50|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|3
1651167600000|2022-04-28 17:40:00|1093.7|1093.1|1093.4|1092.8|1093.7|1093.1|1093.4|1092.8|3
1651167610000|2022-04-28 17:40:10|1093.5|1092.9|1092.5|1091.9|1093.5|1092.9|1092.5|1091.9|20
1651167620000|2022-04-28 17:40:20|1092.7|1092.1|1092.9|1092.3|1092.9|1092.3|1092.7|1092.1|2
1651167630000|2022-04-28 17:40:30|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|5
1651167640000|2022-04-28 17:40:40|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|5
1651167650000|2022-04-28 17:40:50|1093.4|1092.8|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|1
1651167660000|2022-04-28 17:41:00|1093.5|1092.9|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|17
1651167680000|2022-04-28 17:41:20|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|1
1651167690000|2022-04-28 17:41:30|1093.9|1093.3|1093.9|1093.3|1094|1093.4|1093.9|1093.3|8
1651167700000|2022-04-28 17:41:40|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|8
1651167710000|2022-04-28 17:41:50|1094|1093.4|1093.8|1093.2|1094.1|1093.5|1093.8|1093.2|9
1651167720000|2022-04-28 17:42:00|1093.9|1093.3|1093.7|1093.1|1093.9|1093.3|1093.7|1093.1|2
1651167730000|2022-04-28 17:42:10|1093.8|1093.2|1093.3|1092.3|1093.9|1093.2|1093|1092.3|16
1651167740000|2022-04-28 17:42:20|1093|1092.4|1093|1092.4|1093.4|1092.4|1093|1092.4|0
1651167750000|2022-04-28 17:42:30|1093.1|1092.5|1093.3|1092.7|1093.3|1092.7|1093.1|1092.5|1
1651167770000|2022-04-28 17:42:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.3|1092.7|1
1651167780000|2022-04-28 17:43:00|1093.6|1092.6|1092.8|1092.2|1093.6|1092.7|1092.8|1092.2|8
1651167790000|2022-04-28 17:43:10|1092.9|1092.3|1092.4|1091.8|1092.9|1092.3|1092.4|1091.8|28
1651167800000|2022-04-28 17:43:20|1092.6|1092|1092.5|1091.9|1092.7|1092.1|1092.5|1091.9|20
1651167810000|2022-04-28 17:43:30|||||||||2
1651167830000|2022-04-28 17:43:50|||||||||1
1651167850000|2022-04-28 17:44:10|||||||||2
1651167860000|2022-04-28 17:44:20|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|11
1651167870000|2022-04-28 17:44:30|1091.9|1091.3|1091.3|1090.7|1091.9|1091.3|1091.3|1090.6|13
1651167880000|2022-04-28 17:44:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.6|1091|1090.4|4
1651167890000|2022-04-28 17:44:50|1091||1091.4||1091.4||1091||4
1651167900000|2022-04-28 17:45:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|2
1651167910000|2022-04-28 17:45:10|1091.4|1090.8|1091.3|1090.7|1091.5|1090.9|1091.3|1090.4|6
1651167920000|2022-04-28 17:45:20|||||||||1
1651167930000|2022-04-28 17:45:30|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|3
1651167950000|2022-04-28 17:45:50|1091.5|1090.9|1091.3|1090.7|1091.5|1090.9|1091.3|1090.7|2
1651167960000|2022-04-28 17:46:00|1091.2|1090.6|1091.5|1090.9|1091.6|1090.9|1091.2|1090.6|6
1651167970000|2022-04-28 17:46:10|||||||||4
1651167980000|2022-04-28 17:46:20|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651168010000|2022-04-28 17:46:50|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|4
1651168020000|2022-04-28 17:47:00|1091.5|1090.9|1091.3|1090.7|1091.5|1090.9|1091.3|1090.7|2
1651168030000|2022-04-28 17:47:10|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|2
1651168040000|2022-04-28 17:47:20|1091.2|1090.6|1091.2|1090.6|1091.3|1090.7|1091.2|1090.6|9
1651168050000|2022-04-28 17:47:30|1091|1090.4|1091.1|1090.1|1091.1|1090.4|1090.8|1090.1|6
1651168060000|2022-04-28 17:47:40|1091|1090.4|1091|1090.4|1091.1|1090.4|1090.9|1090.1|0
1651168070000|2022-04-28 17:47:50|1090.7|1090.1|1091|1090.4|1091|1090.4|1090.7|1090.1|5
1651168080000|2022-04-28 17:48:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651168090000|2022-04-28 17:48:10|1091.1|1090.1|1091|1090.4|1091.1|1090.4|1091|1090.1|7
1651168100000|2022-04-28 17:48:20|1091.2|1090.6|1091.6|1090.6|1091.6|1090.7|1091|1090.4|28
1651168110000|2022-04-28 17:48:30|1091.3|1090.7|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|3
1651168130000|2022-04-28 17:48:50|1091.3|1090.7|1091.6|1090.6|1091.6|1090.7|1091.3|1090.6|2
1651168140000|2022-04-28 17:49:00|1091.5|1090.9|1091.8|1091.2|1091.8|1091.2|1091.5|1090.9|3
1651168150000|2022-04-28 17:49:10|1091.7|1091.1|1091.9|1090.9|1091.9|1091.1|1091.5|1090.9|4
1651168160000|2022-04-28 17:49:20|1091.5||1091.5||1091.5||1091.5||1
1651168180000|2022-04-28 17:49:40|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651168190000|2022-04-28 17:49:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1
1651168210000|2022-04-28 17:50:10|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|1
1651168220000|2022-04-28 17:50:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1651168250000|2022-04-28 17:50:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1
1651168260000|2022-04-28 17:51:00|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|2
1651168270000|2022-04-28 17:51:10|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|2
1651168290000|2022-04-28 17:51:30|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|5
1651168300000|2022-04-28 17:51:40|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.6|1091|3
1651168310000|2022-04-28 17:51:50|1091.7|1091.1|1091.8|1091.2|1091.9|1091.3|1091.7|1091.1|8
1651168340000|2022-04-28 17:52:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651168350000|2022-04-28 17:52:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1
1651168390000|2022-04-28 17:53:10|||||||||1
1651168400000|2022-04-28 17:53:20|||||||||10
1651168410000|2022-04-28 17:53:30|1092|1091.4|1091.9|1091.3|1092.1|1091.5|1091.9|1091.3|14
1651168420000|2022-04-28 17:53:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|2
1651168430000|2022-04-28 17:53:50|||||||||1
1651168440000|2022-04-28 17:54:00|1091.7|1091.1|1091.8|1091.2|1091.9|1091.3|1091.7|1091.1|10
1651168460000|2022-04-28 17:54:20|1091.7|1091.1|1091.6|1091|1091.7|1091.1|1091.6|1091|0
1651168470000|2022-04-28 17:54:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|5
1651168480000|2022-04-28 17:54:40|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|8
1651168490000|2022-04-28 17:54:50|||||||||7
1651168500000|2022-04-28 17:55:00|1091.7|1091.1|1091.6|1091|1091.9|1091.3|1091.6|1091|5
1651168520000|2022-04-28 17:55:20|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.6|1091|5
1651168540000|2022-04-28 17:55:40|||||||||10
1651168550000|2022-04-28 17:55:50|||||||||2
1651168560000|2022-04-28 17:56:00|1091.8|1091.2|1091.3|1090.7|1091.8|1091.2|1091.3|1090.7|10
1651168570000|2022-04-28 17:56:10|1091.4|1090.8|1091.5|1090.9|1091.6|1091|1091.4|1090.8|7
1651168580000|2022-04-28 17:56:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1
1651168590000|2022-04-28 17:56:30|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|2
1651168600000|2022-04-28 17:56:40|1091.7|1091.1|1091.8|1091.2|1091.8|1091.2|1091.6|1091|5
1651168610000|2022-04-28 17:56:50|1091.7|1091.1|1091.8|1091.2|1091.8|1091.2|1091.6|1091|3
1651168620000|2022-04-28 17:57:00|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.7|1091.1|3
1651168630000|2022-04-28 17:57:10|||||||||2
1651168640000|2022-04-28 17:57:20|||||||||15
1651168650000|2022-04-28 17:57:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|6
1651168660000|2022-04-28 17:57:40|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|0
1651168670000|2022-04-28 17:57:50|1091.7|1091.1|1091.7|1091.1|1091.8|1091.2|1091.7|1091.1|30
1651168680000|2022-04-28 17:58:00|1091.8|1091.2|1092.1|1091.1|1092.1|1091.2|1091.7|1091.1|9
1651168700000|2022-04-28 17:58:20|1091.8|1091.2|1091.9|1091.3|1092|1091.4|1091.8|1091.2|12
1651168710000|2022-04-28 17:58:30|1092|1091.4|1092|1091.4|1092.1|1091.5|1092|1091.4|4
1651168720000|2022-04-28 17:58:40|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.9|1091.3|0
1651168730000|2022-04-28 17:58:50|1091.9|1091.3|1091.9|1091.3|1092|1091.4|1091.9|1091.3|74
1651168740000|2022-04-28 17:59:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|3
1651168760000|2022-04-28 17:59:20|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|1
1651168770000|2022-04-28 17:59:30|1091.7|1091.1|1091.4|1090.8|1091.8|1091.2|1091.2|1090.6|32
1651168780000|2022-04-28 17:59:40|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|4
1651168800000|2022-04-28 18:00:00|1091.7|1091.1|1091.3|1090.7|1091.7|1091.1|1091.3|1090.7|9
1651168810000|2022-04-28 18:00:10|||||||||7
1651168820000|2022-04-28 18:00:20|1091.4|1090.8|1091.5|1090.9|1091.5|1090.9|1091.4|1090.8|16
1651168830000|2022-04-28 18:00:30|1091.6|1091|1091.7|1091.1|1091.7|1091.1|1091.6|1091|0
1651168840000|2022-04-28 18:00:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.7|1091.1|1
1651168850000|2022-04-28 18:00:50|||||||||1
1651168860000|2022-04-28 18:01:00|1091.7|1091.1|1091.5|1090.9|1092.1|1091.5|1091.5|1090.9|32
1651168870000|2022-04-28 18:01:10|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|3
1651168880000|2022-04-28 18:01:20|||||||||1
1651168890000|2022-04-28 18:01:30|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|3
1651168900000|2022-04-28 18:01:40|||||||||20
1651168910000|2022-04-28 18:01:50|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|20
1651168920000|2022-04-28 18:02:00|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|13
1651168930000|2022-04-28 18:02:10|1090.5|1089.9|1090|1089.4|1090.5|1089.9|1090|1089.4|13
1651168940000|2022-04-28 18:02:20|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090|1089.4|3
1651168950000|2022-04-28 18:02:30|1090.1|1089.5|1089.9|1089.3|1090.1|1089.5|1089.9|1089.3|8
1651168960000|2022-04-28 18:02:40|1090|1089.4|1090|1089.4|1090.1|1089.5|1090|1089.4|8
1651168980000|2022-04-28 18:03:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|3
1651168990000|2022-04-28 18:03:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|10
1651169000000|2022-04-28 18:03:20|1090.1|1089.1|1090|1089.4|1090.1|1089.5|1090|1089.1|14
1651169010000|2022-04-28 18:03:30|1089.8|1089.2|1089.3|1088.7|1089.8|1089.2|1089.2|1088.6|20
1651169020000|2022-04-28 18:03:40|1089.6|1088.6|1089.8|1089.2|1089.8|1089.2|1089.6|1088.6|5
1651169030000|2022-04-28 18:03:50|||||||||1
1651169050000|2022-04-28 18:04:10|||||||||20
1651169070000|2022-04-28 18:04:30|1089.7|1089.1|1089.6|1088.6|1089.7|1089.1|1089.5|1088.6|10
1651169080000|2022-04-28 18:04:40|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1
1651169090000|2022-04-28 18:04:50|||||||||2
1651169100000|2022-04-28 18:05:00|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|8
1651169110000|2022-04-28 18:05:10|||||||||4
1651169120000|2022-04-28 18:05:20|1089.6|1089|1089.6|1089|1089.7|1089.1|1089.6|1089|2
1651169130000|2022-04-28 18:05:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|111
1651169140000|2022-04-28 18:05:40|1089.6|1089|1089.3|1088.7|1089.6|1089|1089.2|1088.6|30
1651169150000|2022-04-28 18:05:50|||||||||1
1651169160000|2022-04-28 18:06:00|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|20
1651169170000|2022-04-28 18:06:10|1089.1|1088.5|1089.4|1088.8|1089.4|1088.8|1089.1|1088.5|9
1651169180000|2022-04-28 18:06:20|1089.5|1088.9|1089.8|1089.2|1089.8|1089.2|1089.4|1088.8|73
1651169190000|2022-04-28 18:06:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|21
1651169200000|2022-04-28 18:06:40|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|5
1651169210000|2022-04-28 18:06:50|||||||||2
1651169220000|2022-04-28 18:07:00|1089.8|1088.8|1089|1088.4|1089.8|1089.2|1089|1088.4|8
1651169230000|2022-04-28 18:07:10|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1088.9|1088.3|5
1651169240000|2022-04-28 18:07:20|||||||||1
1651169250000|2022-04-28 18:07:30|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.9|1088.3|3
1651169260000|2022-04-28 18:07:40|1088.5|1087.9|1088.8|1088.2|1088.8|1088.2|1088.5|1087.9|48
1651169270000|2022-04-28 18:07:50|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.4|1087.8|2
1651169280000|2022-04-28 18:08:00|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|1
1651169290000|2022-04-28 18:08:10|1088.8|1088.2|1088.9|1088.3|1089|1088.4|1088.8|1088.2|18
1651169300000|2022-04-28 18:08:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|17
1651169310000|2022-04-28 18:08:30|1089.1|1088.1|1088.9|1088.3|1089.1|1088.3|1088.8|1088.1|103
1651169320000|2022-04-28 18:08:40|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|2
1651169330000|2022-04-28 18:08:50|||||||||7
1651169340000|2022-04-28 18:09:00|||||||||3
1651169360000|2022-04-28 18:09:20|1089|1088.4|1089|1088.4|1089|1088.4|1088.9|1088.3|10
1651169370000|2022-04-28 18:09:30|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.9|1088.3|4
1651169400000|2022-04-28 18:10:00|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089|1088.3|2
1651169410000|2022-04-28 18:10:10|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|3
1651169420000|2022-04-28 18:10:20|1089.3|1088.7|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|8
1651169440000|2022-04-28 18:10:40|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1651169450000|2022-04-28 18:10:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|7
1651169460000|2022-04-28 18:11:00|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|2
1651169470000|2022-04-28 18:11:10|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|4
1651169480000|2022-04-28 18:11:20|1089.1|1088.5|1089|1088.4|1089.1|1088.5|1088.9|1088.3|5
1651169490000|2022-04-28 18:11:30|1089.3|1088.7|1089.3|1088.3|1089.3|1088.7|1089.3|1088.3|4
1651169500000|2022-04-28 18:11:40|1089|1088.4|1089.3|1088.7|1089.4|1088.8|1088.9|1088.3|26
1651169510000|2022-04-28 18:11:50||1088.3||1088.3||1088.3||1088.3|1
1651169520000|2022-04-28 18:12:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651169530000|2022-04-28 18:12:10|1089.3|1088.3|1089.3|1088.7|1089.3|1088.7|1089.1|1088.3|8
1651169550000|2022-04-28 18:12:30|1089.1|1088.5|1088.5|1087.9|1089.3|1088.7|1088.5|1087.9|26
1651169560000|2022-04-28 18:12:40|1088.6|1088|1088.5|1087.9|1088.6|1088|1088.5|1087.9|41
1651169570000|2022-04-28 18:12:50|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|5
1651169580000|2022-04-28 18:13:00|1089|1088.4|1088.8|1088.2|1089.3|1088.7|1088.5|1087.9|49
1651169590000|2022-04-28 18:13:10|1088.9|1088.3|1089.4|1088.8|1089.4|1088.8|1088.9|1088.3|20
1651169600000|2022-04-28 18:13:20|||||||||16
1651169610000|2022-04-28 18:13:30|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.1|1088.5|60
1651169620000|2022-04-28 18:13:40|1089.8|1089.2|1089|1088.4|1089.9|1089.3|1089|1088.4|14
1651169630000|2022-04-28 18:13:50|1088.9|1088.3|1088.8|1087.8|1088.9|1088.3|1088.7|1087.8|16
1651169640000|2022-04-28 18:14:00|1088.7|1088.1|1086.6|1086|1088.7|1088.1|1086.6|1086|128
1651169650000|2022-04-28 18:14:10|1086.9|1086.3|1086.5|1085.9|1087|1086.4|1086.5|1085.9|107
1651169660000|2022-04-28 18:14:20|1086.6|1086|1086.4|1085.8|1086.6|1086|1085.9|1085.3|99
1651169670000|2022-04-28 18:14:30|1086.3|1085.7|1085.5|1084.9|1086.5|1085.9|1085.5|1084.9|222
1651169680000|2022-04-28 18:14:40|1085.6|1085|1085.3|1084.7|1085.6|1085|1084.8|1084.1|129
1651169690000|2022-04-28 18:14:50|1085.1|1084.5|1084.8|1084.2|1085.3|1084.7|1084.8|1084.2|207
1651169700000|2022-04-28 18:15:00|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|38
1651169710000|2022-04-28 18:15:10|1084.5|1083.9|1084.5|1083.9|1084.8|1084.2|1084.4|1083.8|34
1651169720000|2022-04-28 18:15:20|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.5|1083.9|21
1651169730000|2022-04-28 18:15:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.5|1083.9|6
1651169740000|2022-04-28 18:15:40|1084.9|1084.3|1085|1084.4|1085.1|1084.5|1084.8|1084.2|39
1651169750000|2022-04-28 18:15:50|1084.9|1084.3|1084.6|1084|1085.1|1084.5|1084.6|1084|23
1651169760000|2022-04-28 18:16:00|1084.8|1084.2|1085.1|1084.5|1085.1|1084.5|1084.6|1084|43
1651169770000|2022-04-28 18:16:10|||||||||35
1651169780000|2022-04-28 18:16:20|||||||||4
1651169790000|2022-04-28 18:16:30|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|41
1651169800000|2022-04-28 18:16:40|||||||||18
1651169810000|2022-04-28 18:16:50|||||||||2
1651169820000|2022-04-28 18:17:00|||||||||10
1651169830000|2022-04-28 18:17:10|||||||||3
1651169840000|2022-04-28 18:17:20|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.1|1084.5|12
1651169850000|2022-04-28 18:17:30|1084.9|1084.3|1084.8|1084.2|1085.1|1084.5|1084.8|1084.2|34
1651169860000|2022-04-28 18:17:40|1085.1|1084.1|1084.9|1084.3|1085.1|1084.3|1084.8|1084.1|49
1651169870000|2022-04-28 18:17:50|||||||||6
1651169880000|2022-04-28 18:18:00|||||||||2
1651169890000|2022-04-28 18:18:10|||||||||2
1651169900000|2022-04-28 18:18:20|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.6|1084|21
1651169910000|2022-04-28 18:18:30|1084.6|1084|1084.9|1084.3|1084.9|1084.3|1084.6|1084|9
1651169920000|2022-04-28 18:18:40|||||||||5
1651169940000|2022-04-28 18:19:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085|1084.4|7
1651169950000|2022-04-28 18:19:10|1084.6|1084|1084.8|1084.2|1084.9|1084.3|1084.6|1084|25
1651169960000|2022-04-28 18:19:20|1084.9|1084.3|1084.9|1084.3|1085.1|1084.5|1084.8|1084.1|22
1651169970000|2022-04-28 18:19:30|1084.8|1084.2|1084.4|1083.8|1084.9|1084.3|1084.4|1083.8|8
1651169980000|2022-04-28 18:19:40|||||||||1
1651169990000|2022-04-28 18:19:50|1084.3|1083.7|1084.1|1083.5|1084.4|1083.8|1084.1|1083.5|18
1651190400000|2022-04-29 00:00:00|1084.8|1083.8|1084.1|1083.1|1084.8|1083.8|1083.8|1082.8|10
1651190410000|2022-04-29 00:00:10|1084|1083.4|1085|1084.4|1085|1084.4|1084|1083.1|17
1651190420000|2022-04-29 00:00:20|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|6
1651190430000|2022-04-29 00:00:30|1084.3|1083.3|1084.5|1083|1084.5|1083.3|1084.3|1083|5
1651190440000|2022-04-29 00:00:40|1084.8|1084.2|1085|1084.4|1085.1|1084.5|1084.8|1084.1|15
1651190450000|2022-04-29 00:00:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1651190460000|2022-04-29 00:01:00|1085|1084.4|1083.8|1082.8|1085.1|1084.4|1083.5|1082.8|5
1651190470000|2022-04-29 00:01:10|1084|1082.5|1084.6|1083.6|1084.7|1083.9|1083.6|1082.5|15
1651190480000|2022-04-29 00:01:20|1084.7|1083.2|1084.5|1083.9|1084.7|1083.9|1084.5|1083.2|1
1651190490000|2022-04-29 00:01:30|1084.8|1083.8|1084.5|1083.9|1085.1|1084.2|1084.5|1083.8|5
1651190500000|2022-04-29 00:01:40|1084.8|1083.8|1084.3|1083.7|1084.8|1084.2|1084.3|1083.7|2
1651190510000|2022-04-29 00:01:50|1084|1083.3|1084.1|1083.5|1084.1|1083.5|1084|1083.1|6
1651190520000|2022-04-29 00:02:00|1084|1083.4|1085|1084.4|1085.3|1084.4|1084|1083.4|1
1651190530000|2022-04-29 00:02:10|1085.1|1084.5|1084.1|1083.5|1085.1|1084.5|1084.1|1083.5|24
1651190540000|2022-04-29 00:02:20|1084.3|1083.7|1084.5|1083.9|1084.8|1084.2|1084.3|1083.7|11
1651190550000|2022-04-29 00:02:30|1084.8|1083.8|1084.8|1083.8|1084.9|1084.3|1084.8|1083.8|4
1651190560000|2022-04-29 00:02:40|1084.5|1083.9|1084.8|1083.8|1084.8|1083.9|1084.5|1083.8|0
1651190570000|2022-04-29 00:02:50|1084.1|1083.5|1084.5|1083.9|1084.6|1083.9|1084.1|1083.5|10
1651190580000|2022-04-29 00:03:00|1084.8|1083.8|1085|1084.4|1085|1084.4|1084.8|1083.8|2
1651190590000|2022-04-29 00:03:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1651190600000|2022-04-29 00:03:20||1083.8||1084.2||1084.2||1083.8|1
1651190610000|2022-04-29 00:03:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651190620000|2022-04-29 00:03:40|||||||||1
1651190630000|2022-04-29 00:03:50|1085.1|1084.1|1085|1084.4|1085.1|1084.4|1085|1084.1|0
1651190640000|2022-04-29 00:04:00|1085.1|1084.1|1085|1084.4|1085.1|1084.4|1085|1084.1|0
1651190650000|2022-04-29 00:04:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1651190660000|2022-04-29 00:04:20|1085|1084.4|1085|1084.4|1085.1|1084.4|1085|1084.1|0
1651190670000|2022-04-29 00:04:30|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|5
1651190680000|2022-04-29 00:04:40|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651190690000|2022-04-29 00:04:50|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.9|1084.3|0
1651190700000|2022-04-29 00:05:00|1084.9|1084.3|1085.1|1084.1|1085.1|1084.3|1084.8|1084.1|4
1651190710000|2022-04-29 00:05:10|1085.5|1084.9|1085.5|1084.9|1085.6|1084.9|1085.5|1084.6|8
1651190720000|2022-04-29 00:05:20|1085.6|1084.6|1085.3|1084.7|1085.6|1084.7|1085.3|1084.6|1
1651190730000|2022-04-29 00:05:30|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|11
1651190740000|2022-04-29 00:05:40|1085.8|1085.2|1086.3|1085.7|1086.7|1085.7|1085.8|1085.2|9
1651190750000|2022-04-29 00:05:50|1086.4|1085.4|1086|1085.4|1086.4|1085.4|1086|1085.4|0
1651190760000|2022-04-29 00:06:00|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.8|1085.2|2
1651190770000|2022-04-29 00:06:10|1084.8|1084.2|1085.3|1084.7|1085.3|1084.7|1084.8|1084.1|8
1651190780000|2022-04-29 00:06:20|1085.4|1084.8|1085.8|1085.2|1085.8|1085.2|1085.4|1084.8|0
1651190790000|2022-04-29 00:06:30|1086.8|1085.8|1086.6|1085.6|1086.8|1085.9|1086.5|1085.6|0
1651190800000|2022-04-29 00:06:40|1086.2||1086.2||1086.2||1086.2||1
1651190810000|2022-04-29 00:06:50|1086|1085.4|1086.4|1085.4|1086.4|1085.4|1085.8|1085.2|1
1651190820000|2022-04-29 00:07:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1651190830000|2022-04-29 00:07:10|1086.6|1085.6|1086.3|1085.7|1086.6|1085.7|1086.3|1085.6|1
1651190840000|2022-04-29 00:07:20|1086.1|1085.1|1086.1|1085.1|1086.3|1085.3|1086.1|1085.1|2
1651190860000|2022-04-29 00:07:40|1085.8|1085.2|1086|1085.4|1086.1|1085.4|1085.8|1085.1|0
1651190870000|2022-04-29 00:07:50|1086.1|1085.1|1086|1085.4|1086.4|1085.4|1086|1085.1|0
1651190880000|2022-04-29 00:08:00|1086.4||1086.4||1086.4||1086||0
1651190890000|2022-04-29 00:08:10|1086|1085.3|1086.4|1085.4|1086.4|1085.4|1086|1085.3|0
1651190900000|2022-04-29 00:08:20|1086|1085.3|1086|1085.4|1086|1085.4|1085.9|1085.3|1
1651190930000|2022-04-29 00:08:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651190940000|2022-04-29 00:09:00|1086|1085.4|1086.3|1085.3|1086.4|1085.7|1086|1085.3|3
1651190950000|2022-04-29 00:09:10||1085.7||1085.7||1085.7||1085.7|2
1651190960000|2022-04-29 00:09:20|||||||||1
1651190980000|2022-04-29 00:09:40|1086|1085.4|1086.1|1085.1|1086.1|1085.4|1086|1085.1|1
1651190990000|2022-04-29 00:09:50|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1086|1085.4|1
1651191000000|2022-04-29 00:10:00|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|1
1651191010000|2022-04-29 00:10:10|1085.9|1085.3|1086.1|1085.1|1086.1|1085.4|1085.8|1085.1|1
1651191020000|2022-04-29 00:10:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651191060000|2022-04-29 00:11:00|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1
1651191070000|2022-04-29 00:11:10|1086|1085.4|1086.3|1085.3|1086.3|1085.4|1086|1085.3|1
1651191080000|2022-04-29 00:11:20||1085.7||1085.7||1085.7||1085.7|0
1651191110000|2022-04-29 00:11:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651191120000|2022-04-29 00:12:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1651191130000|2022-04-29 00:12:10|1086.4|1085.8|1086.5|1085.9|1086.6|1086|1086.4|1085.8|2
1651191140000|2022-04-29 00:12:20|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|1
1651191160000|2022-04-29 00:12:40|||||||||2
1651191170000|2022-04-29 00:12:50|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.5|1085.9|1
1651191180000|2022-04-29 00:13:00|1086.8|1086.2|1086.5|1085.9|1086.8|1086.2|1086.5|1085.9|0
1651191200000|2022-04-29 00:13:20|1086.8|1085.8|1086.5|1085.9|1086.8|1085.9|1086.5|1085.8|1
1651191210000|2022-04-29 00:13:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651191220000|2022-04-29 00:13:40|1086|1085.4|1085.5|1084.9|1086|1085.4|1085.5|1084.9|6
1651191230000|2022-04-29 00:13:50|1086|1085.4|1086.3|1085.3|1086.3|1085.4|1086|1085.3|4
1651191240000|2022-04-29 00:14:00|1086|1085.4|1086|1085.4|1086.3|1085.7|1086|1085.4|0
1651191250000|2022-04-29 00:14:10|1086.1|1085.1|1085.9|1085.3|1086.3|1085.3|1085.8|1085.1|2
1651191260000|2022-04-29 00:14:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651191270000|2022-04-29 00:14:30|1085.7|1085.1|1085.5|1084.9|1085.7|1085.1|1085.5|1084.9|2
1651191290000|2022-04-29 00:14:50|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|6
1651191300000|2022-04-29 00:15:00|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|2
1651191310000|2022-04-29 00:15:10|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1651191320000|2022-04-29 00:15:20|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|2
1651191330000|2022-04-29 00:15:30|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1651191340000|2022-04-29 00:15:40|1085.5|1084.9|1085.6|1085|1085.6|1085|1085.5|1084.9|0
1651191360000|2022-04-29 00:16:00|1085.5|1084.9|1085.6|1084.6|1085.6|1084.9|1085.5|1084.6|2
1651191370000|2022-04-29 00:16:10|1085.3|1084.7|1085.3|1084.7|1085.6|1084.7|1085.3|1084.6|0
1651191380000|2022-04-29 00:16:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1651191400000|2022-04-29 00:16:40|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651191420000|2022-04-29 00:17:00|1085.1|1084.5|1084.4|1083.8|1085.1|1084.5|1084.4|1083.8|2
1651191430000|2022-04-29 00:17:10|1084.3|1083.7|1084|1083.4|1084.4|1083.8|1084|1083.4|4
1651191440000|2022-04-29 00:17:20|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|1
1651191450000|2022-04-29 00:17:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084|1083.4|5
1651191470000|2022-04-29 00:17:50|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1651191480000|2022-04-29 00:18:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1651191490000|2022-04-29 00:18:10|1084.7|1084.1|1085.1|1084.1|1085.1|1084.1|1084.7|1084.1|3
1651191500000|2022-04-29 00:18:20|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|2
1651191510000|2022-04-29 00:18:30|1085|1084.4|1084.3|1083.7|1085|1084.4|1084.3|1083.7|1
1651191520000|2022-04-29 00:18:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.7|1084.2|1083.6|2
1651191530000|2022-04-29 00:18:50|1084.3|1083.7|1084.4|1083.4|1084.6|1083.7|1084|1083.2|5
1651191540000|2022-04-29 00:19:00|1084|1083.3|1083.9|1083.3|1084|1083.3|1083.9|1083.3|1
1651191550000|2022-04-29 00:19:10|1084.3|1083.7|1084.6|1083.6|1084.6|1083.9|1084.3|1083.6|3
1651191560000|2022-04-29 00:19:20|1084.3|1083.7|1084.5|1083.9|1084.5|1083.9|1084.3|1083.7|0
1651191570000|2022-04-29 00:19:30|1084.6|1083.6|1084.5|1083.9|1084.6|1083.9|1084|1083.4|1
1651191580000|2022-04-29 00:19:40|1084.9||1084.9||1084.9||1084.9||5
1651191600000|2022-04-29 00:20:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1651191610000|2022-04-29 00:20:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|2
1651191620000|2022-04-29 00:20:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1651191630000|2022-04-29 00:20:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651191640000|2022-04-29 00:20:40|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|1
1651191650000|2022-04-29 00:20:50|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|0
1651191660000|2022-04-29 00:21:00|||||||||1
1651191680000|2022-04-29 00:21:20|1084.8|1084.2|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|0
1651191690000|2022-04-29 00:21:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651191700000|2022-04-29 00:21:40|1085.1|1084.1|1085|1084.4|1085.1|1084.4|1085|1084.1|0
1651191710000|2022-04-29 00:21:50|||||||||2
1651191730000|2022-04-29 00:22:10|1085.1|1084.1|1084.8|1084.2|1085.1|1084.2|1084.8|1084.1|1
1651191740000|2022-04-29 00:22:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|2
1651191760000|2022-04-29 00:22:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651191780000|2022-04-29 00:23:00|1085|1084.4|1085.2|1084.6|1085.2|1084.6|1085|1084.1|16
1651191800000|2022-04-29 00:23:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|2
1651191810000|2022-04-29 00:23:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1651191820000|2022-04-29 00:23:40|1085.1|1084.5|1085.1|1084.1|1085.1|1084.5|1085|1084.1|1
1651191830000|2022-04-29 00:23:50|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.4|1083.6|1
1651191840000|2022-04-29 00:24:00|1084.8|1083.8|1084.9|1083.9|1084.9|1083.9|1084.5|1083.8|0
1651191850000|2022-04-29 00:24:10|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1651191860000|2022-04-29 00:24:20|1085|1084.4|1085|1084.4|1085|1084.4|1084.5|1083.8|0
1651191870000|2022-04-29 00:24:30|1084.9|1084.3|1084.9|1083.9|1084.9|1084.3|1084.7|1083.9|1
1651191880000|2022-04-29 00:24:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1651191890000|2022-04-29 00:24:50|1085.1|1084.1|1085|1084.4|1085.1|1084.4|1085|1084.1|0
1651191900000|2022-04-29 00:25:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1651191920000|2022-04-29 00:25:20|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|0
1651191930000|2022-04-29 00:25:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651191960000|2022-04-29 00:26:00|1084.5|1083.9|1084.7|1084.1|1084.7|1084.1|1084.4|1083.8|4
1651191970000|2022-04-29 00:26:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1651192020000|2022-04-29 00:27:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1
1651192030000|2022-04-29 00:27:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1651192040000|2022-04-29 00:27:20|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|6
1651192070000|2022-04-29 00:27:50|||||||||2
1651192080000|2022-04-29 00:28:00|||||||||4
1651192110000|2022-04-29 00:28:30|1084.5|1083.9|1084.5|1083.9|1084.7|1084.1|1084.5|1083.9|7
1651192140000|2022-04-29 00:29:00|1084.4|1083.8|1083.8|1083.2|1084.4|1083.8|1083.5|1082.9|6
1651192160000|2022-04-29 00:29:20|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1084|1083.4|1
1651192170000|2022-04-29 00:29:30|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1084|1083.4|0
1651192180000|2022-04-29 00:29:40|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|1
1651192200000|2022-04-29 00:30:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1
1651192210000|2022-04-29 00:30:10||1082.9||1082.9||1082.9||1082.9|1
1651192230000|2022-04-29 00:30:30|1083.8|1083.2|1084.2|1083.6|1084.2|1083.6|1083.8|1083.2|2
1651192240000|2022-04-29 00:30:40|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|0
1651192250000|2022-04-29 00:30:50|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|2
1651192260000|2022-04-29 00:31:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|2
1651192310000|2022-04-29 00:31:50|1083.9|1083.3|1084.1|1083.5|1084.1|1083.5|1083.9|1083.3|0
1651192380000|2022-04-29 00:33:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|3
1651192450000|2022-04-29 00:34:10|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|1
1651192500000|2022-04-29 00:35:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651192590000|2022-04-29 00:36:30|||||||||1
1651192610000|2022-04-29 00:36:50|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.9|1083.3|2
1651192620000|2022-04-29 00:37:00|||||||||1
1651192640000|2022-04-29 00:37:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651192660000|2022-04-29 00:37:40|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651192710000|2022-04-29 00:38:30|1083.7|1083.1|1083.5|1082.9|1083.7|1083.1|1083.5|1082.9|9
1651192730000|2022-04-29 00:38:50|||||||||1
1651192750000|2022-04-29 00:39:10|1083.8|1083.2|1083.9|1082.9|1083.9|1083.2|1083.8|1082.9|0
1651192760000|2022-04-29 00:39:20|1083.5|1082.8|1083.4|1082.8|1083.9|1082.8|1083.4|1082.8|0
1651192800000|2022-04-29 00:40:00|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1082.9|1082.3|15
1651192810000|2022-04-29 00:40:10|1083|1082.4|1083.3|1082.7|1083.4|1082.8|1082.9|1082.3|2
1651192820000|2022-04-29 00:40:20|1083.2|1082.6|1083.3|1082.7|1083.3|1082.7|1083.2|1082.6|0
1651192830000|2022-04-29 00:40:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651192840000|2022-04-29 00:40:40|1082.9|1082.3|1083|1082.4|1083.3|1082.7|1082.9|1082.3|3
1651192860000|2022-04-29 00:41:00|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1651192890000|2022-04-29 00:41:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|2
1651192900000|2022-04-29 00:41:40|1083.1|1082.1|1083|1082.4|1083.1|1082.4|1083|1082.1|0
1651192920000|2022-04-29 00:42:00|1083.3|1082.7|1083|1082.4|1083.3|1082.7|1083|1082.4|1
1651192930000|2022-04-29 00:42:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083|1082.4|0
1651192940000|2022-04-29 00:42:20|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|1
1651192960000|2022-04-29 00:42:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1651192980000|2022-04-29 00:43:00|1083|1082.4|1083.3|1082.7|1083.3|1082.7|1082.9|1082.3|1
1651192990000|2022-04-29 00:43:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651193000000|2022-04-29 00:43:20|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1651193010000|2022-04-29 00:43:30|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|0
1651193030000|2022-04-29 00:43:50|||||||||1
1651193090000|2022-04-29 00:44:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1651193100000|2022-04-29 00:45:00|||||||||2
1651193120000|2022-04-29 00:45:20|1082.8|1082.2|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|3
1651193130000|2022-04-29 00:45:30|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1651193140000|2022-04-29 00:45:40|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.7|1082.1|1
1651193220000|2022-04-29 00:47:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|3
1651193260000|2022-04-29 00:47:40|1082.7|1082.1|1082.8|1082.2|1082.8|1082.2|1082.7|1082.1|0
1651193270000|2022-04-29 00:47:50|1082.7|1082.1|1082.5|1081.9|1082.7|1082.1|1082.5|1081.9|3
1651193280000|2022-04-29 00:48:00|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1081.9|1081.3|20
1651193310000|2022-04-29 00:48:30|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|3
1651193320000|2022-04-29 00:48:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|2
1651193340000|2022-04-29 00:49:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|2
1651193380000|2022-04-29 00:49:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|7
1651193390000|2022-04-29 00:49:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1651193540000|2022-04-29 00:52:20|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1
1651193550000|2022-04-29 00:52:30|1081.7|1081.1|1081.9|1081.3|1082.2|1081.6|1081.7|1081.1|3
1651193640000|2022-04-29 00:54:00|||||||||2
1651193880000|2022-04-29 00:58:00|1082.3|1081.7|1082|1081.4|1082.4|1081.7|1082|1081.4|5
1651193890000|2022-04-29 00:58:10|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1
1651193900000|2022-04-29 00:58:20|||||||||1
1651193940000|2022-04-29 00:59:00|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|2
1651193950000|2022-04-29 00:59:10|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|1
1651193960000|2022-04-29 00:59:20|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|0
1651193970000|2022-04-29 00:59:30|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|0
1651194010000|2022-04-29 01:00:10|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|0
1651194020000|2022-04-29 01:00:20|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|0
1651194060000|2022-04-29 01:01:00|1082.4|1081.8|1082.5|1081.9|1082.5|1081.9|1082.4|1081.8|2
1651194090000|2022-04-29 01:01:30|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|0
1651194100000|2022-04-29 01:01:40|1082.4|1081.8|1082.8|1082.2|1082.8|1082.2|1082.4|1081.8|3
1651194110000|2022-04-29 01:01:50|1082.7|1082.1|1082.8|1082.2|1082.8|1082.2|1082.5|1081.9|1
1651194120000|2022-04-29 01:02:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1651194140000|2022-04-29 01:02:20|1082.8|1081.8|1082.8|1082.2|1082.8|1082.2|1082.5|1081.8|0
1651194150000|2022-04-29 01:02:30|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1651194160000|2022-04-29 01:02:40|1082.6|1082|1081.8|1081.2|1082.6|1082|1081.7|1081.1|1
1651194180000|2022-04-29 01:03:00|1079.1|1078.1|1079.5|1078.9|1079.6|1078.9|1078.8|1078.1|29
1651194190000|2022-04-29 01:03:10|1080|1079.4|1079.7|1078.2|1080|1079.4|1079.6|1078.2|13
1651194200000|2022-04-29 01:03:20|1080.4|1079.4|1080.4|1079.4|1080.6|1079.8|1080.4|1079.4|9
1651194210000|2022-04-29 01:03:30|1080.3|1079.7|1080.7|1079.2|1080.7|1079.7|1080.3|1079.2|0
1651194220000|2022-04-29 01:03:40|1080.4|1080.1|1080.5|1079|1080.5|1080.1|1080.2|1078.7|0
1651194240000|2022-04-29 01:04:00|1080.4|1078.9|1079.9|1078.9|1080.5|1079|1079.9|1078.7|1
1651194250000|2022-04-29 01:04:10|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1651194260000|2022-04-29 01:04:20|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1651194270000|2022-04-29 01:04:30|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1
1651194280000|2022-04-29 01:04:40|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1651194290000|2022-04-29 01:04:50|||||||||1
1651194300000|2022-04-29 01:05:00|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1651194310000|2022-04-29 01:05:10|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|3
1651194320000|2022-04-29 01:05:20|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|1
1651194330000|2022-04-29 01:05:30|1080.1|1079.1|1079.8|1079.2|1080.1|1079.2|1079.5|1078.6|4
1651194340000|2022-04-29 01:05:40|1079.9|1078.9|1080.1|1079.1|1080.2|1079.4|1079.8|1078.5|5
1651194350000|2022-04-29 01:05:50|1079.8|1079.2|1079.9|1078.9|1080.2|1079.2|1079.8|1078.7|0
1651194370000|2022-04-29 01:06:10|1079.8|1079.2|1080.1|1079.1|1080.1|1079.2|1079.8|1079.1|0
1651194390000|2022-04-29 01:06:30|1080.3|1079.7|1081|1079.5|1081.4|1080.4|1080.3|1079.5|18
1651194400000|2022-04-29 01:06:40|1080.6|1079.6|1081|1080.4|1081.2|1080.4|1080.6|1079.5|0
1651194410000|2022-04-29 01:06:50|1081.4|1080.7|1081.6|1080.6|1081.6|1080.9|1081.3|1079.9|5
1651194430000|2022-04-29 01:07:10|1081.9|1080.9|1081.8|1081.2|1081.9|1081.2|1081.8|1080.9|2
1651194440000|2022-04-29 01:07:20|1081.5|1080.9|1082.1|1081.1|1082.1|1081.2|1081.5|1080.9|0
1651194450000|2022-04-29 01:07:30|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|1081.6|1080.6|2
1651194460000|2022-04-29 01:07:40|1081.5|1080.9|1081.9|1080.9|1081.9|1080.9|1081.5|1080.9|0
1651194490000|2022-04-29 01:08:10|1081.8|1081.2|1082|1081.4|1082|1081.4|1081.8|1081.2|1
1651194500000|2022-04-29 01:08:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1
1651194510000|2022-04-29 01:08:30|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1651194520000|2022-04-29 01:08:40|1082.4||1082.4||1082.4||1082.4||0
1651194540000|2022-04-29 01:09:00|1082.3|1081.3|1082.3|1081.3|1082.4|1081.7|1082|1081.3|5
1651194550000|2022-04-29 01:09:10|1082.7|1081.2|1082.3|1081.3|1082.7|1081.3|1082.3|1081.2|1
1651194560000|2022-04-29 01:09:20|1082.7|1081.2|1082.6|1082|1082.7|1082|1082.6|1081.2|0
1651194570000|2022-04-29 01:09:30|1082.7|1082.1|1083|1081.5|1083.1|1082.1|1082.7|1081.5|6
1651194600000|2022-04-29 01:10:00|1082.8|1081.3|1082.3|1081.3|1082.8|1081.4|1082|1081.2|4
1651194610000|2022-04-29 01:10:10|1082.2|1080.7|1082.2|1080.7|1082.5|1081|1082.2|1080.7|1
1651194620000|2022-04-29 01:10:20|1082.1|1081.1|1082.7|1081.2|1082.7|1081.4|1082.1|1081.1|1
1651194630000|2022-04-29 01:10:30|1082.6|1081.6|1082.5|1081|1083|1082.4|1082.5|1081|3
1651194640000|2022-04-29 01:10:40|1082.3|1081.3|1082.6|1081.6|1082.7|1081.6|1082.3|1081.1|0
1651194650000|2022-04-29 01:10:50|1082.5|1081.9|1083|1082.4|1083|1082.4|1082.5|1081.9|3
1651194660000|2022-04-29 01:11:00|1083.3|1082.3|1083|1081.5|1083.5|1082.7|1082.8|1081.5|7
1651194680000|2022-04-29 01:11:20|1083.1|1081.6|1082.2|1080.7|1083.1|1081.6|1082.2|1080.7|0
1651194690000|2022-04-29 01:11:30|1082.8|1081.8|1083.1|1081.6|1083.5|1082.3|1082.2|1080.7|0
1651194710000|2022-04-29 01:11:50|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1651194720000|2022-04-29 01:12:00|1083.1|1081.6|1083.5|1082|1083.5|1082|1083.1|1081.6|0
1651194730000|2022-04-29 01:12:10|1083.1|1082.1|1082.8|1082.2|1083.5|1082.3|1082.8|1082|0
1651194740000|2022-04-29 01:12:20|1083.1|1082.1|1083.3|1082.3|1083.5|1082.3|1083.1|1082|0
1651194770000|2022-04-29 01:12:50|1083.6|1082.7|1084.2|1082.7|1084.2|1083.3|1083.5|1082.6|8
1651194780000|2022-04-29 01:13:00|1083.8|1082.8|1083.8|1083.2|1083.9|1083.3|1083.8|1082.8|3
1651194790000|2022-04-29 01:13:10|1084.1|1083.1|1083.7|1082.2|1084.1|1083.4|1083.7|1082.2|4
1651194800000|2022-04-29 01:13:20|1083.6|1082.6|1083.8|1083.2|1083.8|1083.2|1083.6|1082.6|0
1651194810000|2022-04-29 01:13:30|1083.9|1083.3|1083.8|1082.8|1084|1083.4|1083.6|1082.5|7
1651194820000|2022-04-29 01:13:40|1083.7|1083.1|1084.5|1083|1085|1083.8|1083.7|1083|4
1651194850000|2022-04-29 01:14:10|1084.2|1082.7|1083.8|1082.8|1084.3|1083.3|1083.8|1082.7|1
1651194860000|2022-04-29 01:14:20|1084.3|1083.3|1084.6|1083.6|1084.6|1083.6|1084.3|1083.3|3
1651194870000|2022-04-29 01:14:30|1085|1083.5|1084.6|1083.6|1085|1083.6|1084.6|1083.5|0
1651194880000|2022-04-29 01:14:40|1085|1083.5|1084.6|1083.1|1085|1084.2|1084.6|1083.1|0
1651194890000|2022-04-29 01:14:50|1084.5|1083.9|1084.6|1083.6|1084.6|1083.9|1084|1082.6|1
1651194900000|2022-04-29 01:15:00|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|1
1651194970000|2022-04-29 01:16:10|1085|1083.5|1084.6|1083.6|1085|1083.6|1084.6|1083.5|0
1651194990000|2022-04-29 01:16:30|1084.8|1084.2|1084.6|1084|1084.8|1084.2|1084.6|1084|1
1651195010000|2022-04-29 01:16:50|1084.9|1084.3|1084.8|1084.2|1084.9|1084.3|1084.8|1084.2|0
1651195020000|2022-04-29 01:17:00|1084.9|1084.3|1084.5|1083.9|1084.9|1084.3|1084.5|1083.9|1
1651195030000|2022-04-29 01:17:10|1084.8|1084.2|1084.8|1083.8|1084.8|1084.2|1084.8|1083.8|1
1651195040000|2022-04-29 01:17:20|1084.5|1083.9|1085|1083.5|1085|1083.9|1084.3|1083.5|2
1651195060000|2022-04-29 01:17:40|1084.6|1083.6|1085|1083.5|1085|1083.6|1084.6|1083.5|1
1651195070000|2022-04-29 01:17:50|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651195080000|2022-04-29 01:18:00||1084.2||1084.2||1084.2||1084.2|0
1651195090000|2022-04-29 01:18:10||1083.8||1083.8||1084.2||1083.8|0
1651195100000|2022-04-29 01:18:20|1084.9|1084.3|1084.5|1083.9|1084.9|1084.3|1084.5|1083.8|1
1651195110000|2022-04-29 01:18:30|1084.8|1083.8|1084.8|1084.2|1084.8|1084.2|1084.8|1083.8|1
1651195130000|2022-04-29 01:18:50||1083.8||1083.8||1084.2||1083.8|0
1651195150000|2022-04-29 01:19:10||1084.2||1084.2||1084.2||1084.2|0
1651195160000|2022-04-29 01:19:20||1083.8||1084.2||1084.2||1083.8|0
1651195170000|2022-04-29 01:19:30|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1
1651195180000|2022-04-29 01:19:40|1085.2|1084.6|1085.1|1084.1|1085.2|1084.6|1085|1084.1|4
1651195190000|2022-04-29 01:19:50|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|0
1651195200000|2022-04-29 01:20:00|1085.3|1084.7|1084.8|1084.2|1085.6|1084.7|1084.8|1083.7|3
1651195210000|2022-04-29 01:20:10||1083.8||1084.2||1084.2||1083.8|1
1651195220000|2022-04-29 01:20:20|1085|1083.8|1085.5|1084|1085.5|1084.8|1085|1083.8|2
1651195230000|2022-04-29 01:20:30|1085.1|1084.1|1085.2|1083.7|1085.2|1084.1|1085.1|1083.7|0
1651195240000|2022-04-29 01:20:40|1085.1|1084.1|1085.4|1084.8|1085.4|1084.8|1085|1084.1|2
1651195250000|2022-04-29 01:20:50|||||||||1
1651195260000|2022-04-29 01:21:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|3
1651195280000|2022-04-29 01:21:20|1085|1084.4|1085.1|1084.1|1085.1|1084.4|1085|1084.1|0
1651195290000|2022-04-29 01:21:30|1085.2|1083.7|1085.2|1083.7|1085.2|1084.1|1085.1|1083.7|0
1651195300000|2022-04-29 01:21:40|1085.3|1084.3|1085.2|1083.7|1085.3|1084.3|1085.1|1083.7|0
1651195320000|2022-04-29 01:22:00|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|3
1651195340000|2022-04-29 01:22:20|1085.3|1083.8|1085.5|1084|1085.5|1084|1085.3|1083.8|0
1651195350000|2022-04-29 01:22:30|1085.3|1083.8|1085.3|1083.8|1085.5|1084.3|1085.3|1083.8|0
1651195360000|2022-04-29 01:22:40|1085.5|1084|1085.5|1084|1085.5|1084|1085.3|1083.8|0
1651195380000|2022-04-29 01:23:00|1084.8|1084.2|1085|1083.5|1085|1084.2|1084.8|1083.5|0
1651195390000|2022-04-29 01:23:10|1084.6|1083.6|1085|1083.5|1085|1083.6|1084.6|1083.5|0
1651195440000|2022-04-29 01:24:00|1084.8|1083.8|1084.9|1083.9|1084.9|1083.9|1084.8|1083.8|1
1651195470000|2022-04-29 01:24:30|1084.5||1084.5||1084.5||1084.5||0
1651195520000|2022-04-29 01:25:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651195530000|2022-04-29 01:25:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651195540000|2022-04-29 01:25:40|||||||||1
1651195580000|2022-04-29 01:26:20|1084.1|1083.5|1084.2|1082.7|1084.2|1083.5|1083.5|1082.5|4
1651195590000|2022-04-29 01:26:30|1083.4|1082.8|1084.7|1083.2|1084.7|1083.4|1083.4|1082.8|1
1651195600000|2022-04-29 01:26:40|1084.6|1083.6|1084.6|1083.1|1084.6|1084|1084.5|1083|6
1651195610000|2022-04-29 01:26:50|1084.5|1083.6|1084.7|1084.1|1084.8|1084.1|1084.5|1083.6|0
1651195620000|2022-04-29 01:27:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1651195630000|2022-04-29 01:27:10|1084.6|1084|1083.3|1082.7|1084.6|1084|1083.3|1082.7|4
1651195640000|2022-04-29 01:27:20|1084.2|1082.6|1083.1|1082.5|1084.2|1082.7|1083.1|1082.5|0
1651195650000|2022-04-29 01:27:30|1084.2|1082.7|1084.1|1083.1|1084.2|1083.1|1083|1082.4|0
1651195660000|2022-04-29 01:27:40||1082.6||1082.6||1082.6||1082.6|20
1651195670000|2022-04-29 01:27:50|1084|1082.5|1083|1082.4|1084|1082.5|1083|1082.4|0
1651195680000|2022-04-29 01:28:00|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|2
1651195690000|2022-04-29 01:28:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651195700000|2022-04-29 01:28:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1651195720000|2022-04-29 01:28:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1651195730000|2022-04-29 01:28:50|1084|1082.5|1083.8|1083.2|1084|1083.2|1083.6|1082.4|0
1651195780000|2022-04-29 01:29:40|1084.1|1083.1|1084.3|1083.7|1084.5|1083.7|1084.1|1083|1
1651195800000|2022-04-29 01:30:00|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651195810000|2022-04-29 01:30:10|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1651195820000|2022-04-29 01:30:20|1084.2|1083.6|1084.6|1083.6|1084.6|1083.6|1084.2|1083.6|0
1651195850000|2022-04-29 01:30:50|1084|1082.5|1083.6|1082.6|1084|1082.6|1083.6|1082.5|2
1651195860000|2022-04-29 01:31:00|1084.1||1084.1||1084.1||1084.1||0
1651195870000|2022-04-29 01:31:10|1084.2|1082.7|1084.1|1082.6|1084.2|1082.7|1084.1|1082.6|0
1651195890000|2022-04-29 01:31:30|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.1|1082.6|0
1651195900000|2022-04-29 01:31:40|1083.5|1082.9|1083.6|1082.6|1083.7|1082.9|1083.5|1082.6|0
1651195910000|2022-04-29 01:31:50|1083.5|1082.9|1083.6|1082.6|1084.2|1082.9|1083.5|1082.6|0
1651195920000|2022-04-29 01:32:00|1083.3|1082.7|1083.6|1082.6|1083.7|1082.7|1083|1082.2|1
1651195930000|2022-04-29 01:32:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1651195940000|2022-04-29 01:32:20|1083.6|1082.6|1083.3|1082.3|1083.7|1082.6|1083.3|1082.2|4
1651195970000|2022-04-29 01:32:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1651195980000|2022-04-29 01:33:00|1084.2|1082.7|1083.3|1082.3|1084.2|1082.7|1083.3|1082.2|0
1651196000000|2022-04-29 01:33:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|2
1651196010000|2022-04-29 01:33:30|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|2
1651196040000|2022-04-29 01:34:00|1083.8|1083.2|1083.1|1082.5|1083.8|1083.2|1083.1|1082.5|0
1651196060000|2022-04-29 01:34:20|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083|1082.1|1
1651196070000|2022-04-29 01:34:30|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.8|1082.8|2
1651196080000|2022-04-29 01:34:40|1084|1083.4|1083.5|1082.9|1084.3|1083.4|1083.5|1082.8|0
1651196090000|2022-04-29 01:34:50|1083.8|1082.8|1083.3|1082.7|1083.8|1083.2|1083.3|1082.7|0
1651196100000|2022-04-29 01:35:00|1083.8|1082.8|1084.1|1083.1|1084.1|1083.1|1083.6|1082.6|3
1651196110000|2022-04-29 01:35:10|1084.3|1083.7|1084.1|1083.1|1084.6|1083.8|1084|1083.1|1
1651196120000|2022-04-29 01:35:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1651196130000|2022-04-29 01:35:30|1084|1083.4|1084|1083.4|1084.4|1083.4|1084|1083.3|2
1651196160000|2022-04-29 01:36:00|1083.8|1083.2|1084|1083.4|1084.1|1083.4|1083.8|1083.1|0
1651196220000|2022-04-29 01:37:00|1083.5|1082.9|1084.1|1083.1|1084.1|1083.1|1083.5|1082.6|1
1651196230000|2022-04-29 01:37:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651196240000|2022-04-29 01:37:20|1084.3|1083.7|1084|1083.4|1084.3|1083.7|1084|1083.3|0
1651196250000|2022-04-29 01:37:30|1084.3|1083.3|1084.8|1084.2|1084.9|1084.2|1084.3|1083.3|1
1651196260000|2022-04-29 01:37:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651196270000|2022-04-29 01:37:50|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1651196280000|2022-04-29 01:38:00|1084.5|1083|1084.3|1083.3|1084.5|1083.3|1084.3|1083|1
1651196290000|2022-04-29 01:38:10|1084|1083.4|1083.8|1083.2|1084.1|1083.4|1083.8|1083.1|0
1651196300000|2022-04-29 01:38:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1651196340000|2022-04-29 01:39:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651196350000|2022-04-29 01:39:10|1083.9|1082.9|1083.6|1082.6|1084.1|1083.4|1083.3|1082.6|1
1651196360000|2022-04-29 01:39:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1651196370000|2022-04-29 01:39:30|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|0
1651196390000|2022-04-29 01:39:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651196400000|2022-04-29 01:40:00|1084.6|1083.6|1084.3|1083.7|1084.6|1083.7|1084.3|1083.6|1
1651196410000|2022-04-29 01:40:10|1084|1083.4|1083.8|1082.8|1084|1083.4|1083.8|1082.8|1
1651196440000|2022-04-29 01:40:40|1084.1|1083.1|1084.3|1083.7|1084.3|1083.7|1084.1|1083.1|2
1651196450000|2022-04-29 01:40:50|1083.8|1083.2|1084.3|1083.7|1084.3|1083.7|1083.8|1083.2|1
1651196460000|2022-04-29 01:41:00|1084|1083.4|1084|1083.4|1084.6|1083.6|1084|1083.4|0
1651196480000|2022-04-29 01:41:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|4
1651196520000|2022-04-29 01:42:00|1083.9|1082.9|1083.6|1082.6|1083.9|1082.9|1083.6|1082.6|1
1651196540000|2022-04-29 01:42:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083|1082.3|2
1651196550000|2022-04-29 01:42:30|1083.9|1082.8|1084|1083.4|1084|1083.4|1083.8|1082.8|0
1651196560000|2022-04-29 01:42:40|1084.6|1083.6|1083.8|1082.8|1084.6|1083.6|1083.8|1082.8|1
1651196580000|2022-04-29 01:43:00|||||||||1
1651196590000|2022-04-29 01:43:10|1083.9|1082.9|1083.8|1083.2|1083.9|1083.2|1083.8|1082.9|0
1651196620000|2022-04-29 01:43:40||1082.8||1082.8||1082.8||1082.8|0
1651196630000|2022-04-29 01:43:50|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651196710000|2022-04-29 01:45:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651196720000|2022-04-29 01:45:20|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1651196730000|2022-04-29 01:45:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651196740000|2022-04-29 01:45:40|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1651196880000|2022-04-29 01:48:00|1083.7|1083.1|1084.1|1083.1|1084.1|1083.2|1083.7|1083.1|0
1651196890000|2022-04-29 01:48:10|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651196910000|2022-04-29 01:48:30|1083.6|1082.6|1083.3|1082.7|1083.6|1082.7|1083.3|1082.6|0
1651196920000|2022-04-29 01:48:40|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|1
1651196930000|2022-04-29 01:48:50|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651196940000|2022-04-29 01:49:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651196960000|2022-04-29 01:49:20|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1651197000000|2022-04-29 01:50:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|3
1651197040000|2022-04-29 01:50:40|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1651197050000|2022-04-29 01:50:50|1082.8|1081.8|1082.8|1082.2|1082.8|1082.2|1082.8|1081.8|0
1651197090000|2022-04-29 01:51:30||1081.8||1081.8||1081.8||1081.8|0
1651197110000|2022-04-29 01:51:50|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|0
1651197160000|2022-04-29 01:52:40|1082.9|1081.9|1082.8|1081.8|1082.9|1082.2|1082.8|1081.8|0
1651197200000|2022-04-29 01:53:20|1082.9|1081.9|1082.9|1082.3|1082.9|1082.3|1082.9|1081.9|0
1651197210000|2022-04-29 01:53:30|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1
1651197240000|2022-04-29 01:54:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1651197300000|2022-04-29 01:55:00|||||||||1
1651197360000|2022-04-29 01:56:00|||||||||1
1651197420000|2022-04-29 01:57:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1
1651197430000|2022-04-29 01:57:10|1082.9|1082.2|1082.9|1081.9|1082.9|1082.2|1082.9|1081.9|0
1651197440000|2022-04-29 01:57:20|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1651197500000|2022-04-29 01:58:20|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|4
1651197520000|2022-04-29 01:58:40|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651197540000|2022-04-29 01:59:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1
1651197550000|2022-04-29 01:59:10|1082.9|1082.3|1083.3|1082.3|1083.3|1082.4|1082.9|1082.3|0
1651197580000|2022-04-29 01:59:40|1083|1082.4|1082.8|1082.2|1083.2|1082.4|1082.8|1082.1|1
1651197590000|2022-04-29 01:59:50|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|0
1651197600000|2022-04-29 02:00:00||1081.8||1081.8||1081.8||1081.8|1
1651197670000|2022-04-29 02:01:10||1082.2||1082.2||1082.2||1082.2|0
1651197680000|2022-04-29 02:01:20|1082.5|1081.9|1082.9|1082.3|1082.9|1082.3|1082.5|1081.8|2
1651197690000|2022-04-29 02:01:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1651197720000|2022-04-29 02:02:00|1082.9|1082.3|1083.3|1082.3|1083.3|1082.4|1082.9|1082.3|1
1651197760000|2022-04-29 02:02:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651197780000|2022-04-29 02:03:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.4|1083|1082.1|0
1651197790000|2022-04-29 02:03:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651197800000|2022-04-29 02:03:20|1083.1|1082.1|1083|1082.4|1083.1|1082.4|1083|1082.1|0
1651197810000|2022-04-29 02:03:30|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1651197830000|2022-04-29 02:03:50|||||||||1
1651197840000|2022-04-29 02:04:00|1082.8|1082.2|1082.8|1081.8|1082.8|1082.2|1082.8|1081.8|0
1651197890000|2022-04-29 02:04:50|1082.9|1081.9|1082.8|1082.2|1083.2|1082.4|1082.8|1081.8|0
1651197900000|2022-04-29 02:05:00|1082.5|1081.8|1082.3|1081.3|1082.5|1082.2|1082.3|1081.3|2
1651197910000|2022-04-29 02:05:10|1082.6|1081.6|1082.3|1081.3|1082.6|1081.7|1082.3|1081.3|1
1651197930000|2022-04-29 02:05:30|1082|1081.4|1082.6|1081.6|1082.8|1082.2|1082|1081.4|2
1651197940000|2022-04-29 02:05:40|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1651197950000|2022-04-29 02:05:50|1082.4|1081.4|1082.3|1081.7|1082.4|1081.7|1082.3|1081.3|0
1651197970000|2022-04-29 02:06:10|1082.4|1081.8|1082.6|1082|1082.6|1082|1082.4|1081.8|1
1651197990000|2022-04-29 02:06:30|1082.8|1082.2|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|1
1651198000000|2022-04-29 02:06:40|1082.8|1081.9|1082.8|1082.2|1082.8|1082.2|1082.8|1081.8|0
1651198010000|2022-04-29 02:06:50|1082.5|1081.8|1082.5|1081.9|1082.5|1081.9|1082.5|1081.8|0
1651198070000|2022-04-29 02:07:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1651198080000|2022-04-29 02:08:00|1082.3|1081.3|1082.3|1081.3|1082.6|1081.9|1082.3|1081.3|1
1651198090000|2022-04-29 02:08:10|1082.6|1081.6|1082.9|1082.3|1082.9|1082.3|1082.5|1081.6|1
1651198100000|2022-04-29 02:08:20|1082.5|1081.9|1082.5|1081.9|1082.8|1082.2|1082.5|1081.6|1
1651198120000|2022-04-29 02:08:40|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1
1651198130000|2022-04-29 02:08:50|1082.5|1081.9|1082.8|1082.2|1082.8|1082.2|1082.5|1081.9|0
1651198140000|2022-04-29 02:09:00|1082.5|1081.8|1082.5|1081.9|1082.5|1081.9|1082.5|1081.8|0
1651198180000|2022-04-29 02:09:40|1082.8|1081.8|1082.5|1081.9|1082.8|1082.2|1082.5|1081.8|0
1651198200000|2022-04-29 02:10:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1
1651198210000|2022-04-29 02:10:10|1082.9|1082.2|1082.8|1082.2|1082.9|1082.2|1082.8|1081.9|0
1651198220000|2022-04-29 02:10:20|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|0
1651198230000|2022-04-29 02:10:30|1083|1082.4|1082.8|1081.8|1083.3|1082.4|1082.8|1081.8|1
1651198250000|2022-04-29 02:10:50|1083.1|1082.1|1083|1082.4|1083.1|1082.4|1083|1082.1|0
1651198270000|2022-04-29 02:11:10|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1651198290000|2022-04-29 02:11:30|1082.8|1081.8|1082.5|1081.9|1082.8|1081.9|1082.5|1081.8|0
1651198320000|2022-04-29 02:12:00|1082.6|1082|1083|1082.4|1083|1082.4|1082.6|1082|0
1651198330000|2022-04-29 02:12:10|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1651198340000|2022-04-29 02:12:20|1082.5|1082.2|1082.5|1081.9|1082.9|1082.2|1082.5|1081.8|0
1651198350000|2022-04-29 02:12:30|1082.8|1081.8|1082.8|1081.8|1083.1|1082.2|1082.8|1081.8|0
1651198370000|2022-04-29 02:12:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1651198390000|2022-04-29 02:13:10|1083|1082.4|1083|1082.4|1083|1082.4|1082.9|1082.3|0
1651198400000|2022-04-29 02:13:20|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|0
1651198410000|2022-04-29 02:13:30|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1083|1082.4|2
1651198440000|2022-04-29 02:14:00|1083|1082.4|1083.1|1082.1|1083.1|1082.4|1082.8|1081.9|0
1651198480000|2022-04-29 02:14:40|1083|1082.4|1083|1082.4|1083.1|1082.4|1083|1082.1|10
1651198490000|2022-04-29 02:14:50|1083.3|1082.3|1083.3|1082.7|1083.3|1082.7|1083.3|1082.3|12
1651198510000|2022-04-29 02:15:10|1083|1082.4|1083.3|1082.7|1083.3|1082.7|1083|1082.4|0
1651198520000|2022-04-29 02:15:20|||||||||27
1651198550000|2022-04-29 02:15:50|1083.2|1082.6|1083.3|1082.3|1083.6|1082.6|1083|1082.3|2
1651198560000|2022-04-29 02:16:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1651198600000|2022-04-29 02:16:40|1082.8|1082.2|1083.1|1082.5|1083.1|1082.5|1082.8|1082.2|0
1651198630000|2022-04-29 02:17:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1
1651198720000|2022-04-29 02:18:40|1083.6|1082.6|1083.3|1082.7|1083.8|1082.8|1083.3|1082.6|0
1651198730000|2022-04-29 02:18:50|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651198740000|2022-04-29 02:19:00|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083.3|1082.6|2
1651198750000|2022-04-29 02:19:10||1083.2||1082.8||1083.2||1082.8|0
1651198760000|2022-04-29 02:19:20||1083.2||1083.2||1083.2||1083.2|0
1651198770000|2022-04-29 02:19:30|1083.5|1082.9|1083.3|1082.7|1083.5|1082.9|1083.3|1082.7|1
1651198800000|2022-04-29 02:20:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651198810000|2022-04-29 02:20:10|1083.1|1082.5|1083.8|1083.2|1083.9|1083.3|1083.1|1082.5|1
1651198820000|2022-04-29 02:20:20|1083.9|1083.3|1083.5|1082.9|1083.9|1083.3|1083.5|1082.9|1
1651198850000|2022-04-29 02:20:50|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1651198880000|2022-04-29 02:21:20||1082.3||1082.3||1082.3||1082.3|0
1651198900000|2022-04-29 02:21:40||1082.7||1082.7||1082.7||1082.7|0
1651198970000|2022-04-29 02:22:50|1083.5|1082.9|1083.3|1082.7|1083.6|1082.9|1083.3|1082.6|1
1651199000000|2022-04-29 02:23:20|1083.5|1082.9|1083.3|1082.3|1083.5|1082.9|1083.3|1082.3|1
1651199010000|2022-04-29 02:23:30|1083.8|1082.7|1083.8|1083.2|1083.8|1083.2|1083.8|1082.7|0
1651199020000|2022-04-29 02:23:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651199030000|2022-04-29 02:23:50|1084|1083.4|1083.5|1082.9|1084.1|1083.4|1083.5|1082.8|6
1651199040000|2022-04-29 02:24:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|4
1651199050000|2022-04-29 02:24:10|1083.7|1083.1|1084.1|1083.1|1084.1|1083.1|1083.5|1082.6|1
1651199060000|2022-04-29 02:24:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|2
1651199070000|2022-04-29 02:24:30|1083.8|1082.8|1083.8|1083.2|1083.8|1083.2|1083.6|1082.8|1
1651199080000|2022-04-29 02:24:40|1083.7|1083.1|1083.5|1082.9|1083.8|1083.2|1083.5|1082.9|1
1651199120000|2022-04-29 02:25:20|1084|1082.5|1083.6|1082.6|1084|1082.6|1083.6|1082.5|0
1651199130000|2022-04-29 02:25:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651199240000|2022-04-29 02:27:20|1083|1082.4|1083.5|1082.9|1083.5|1082.9|1083|1082.4|4
1651199250000|2022-04-29 02:27:30|||||||||3
1651199260000|2022-04-29 02:27:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|1
1651199270000|2022-04-29 02:27:50|1083.4|1082.8|1083.6|1083|1083.6|1083|1083.4|1082.6|35
1651199280000|2022-04-29 02:28:00|1084|1083.4|1083.5|1082.9|1084.1|1083.4|1083.5|1082.9|9
1651199290000|2022-04-29 02:28:10|1083.8|1082.8|1084.6|1083.6|1084.6|1083.7|1083.8|1082.8|7
1651199300000|2022-04-29 02:28:20|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|13
1651199310000|2022-04-29 02:28:30|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|3
1651199320000|2022-04-29 02:28:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|3
1651199330000|2022-04-29 02:28:50|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|5
1651199340000|2022-04-29 02:29:00|1083.6|1082.6|1083.4|1082.8|1083.6|1082.8|1083.4|1082.6|0
1651199350000|2022-04-29 02:29:10|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|5
1651199360000|2022-04-29 02:29:20|1083.8|1083.2|1083.5|1082.9|1083.8|1083.2|1083.5|1082.6|3
1651199370000|2022-04-29 02:29:30|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.6|1082.8|2
1651199390000|2022-04-29 02:29:50|1083.5|1082.9|1083.6|1083|1083.6|1083|1083.4|1082.8|2
1651199400000|2022-04-29 02:30:00|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|0
1651199410000|2022-04-29 02:30:10|1083.3|1082.6|1083.3|1082.7|1083.3|1082.7|1083.1|1082.5|1
1651199420000|2022-04-29 02:30:20|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|3
1651199430000|2022-04-29 02:30:30|1083.3|1082.7|1083.6|1082.6|1083.6|1082.7|1083.3|1082.6|1
1651199440000|2022-04-29 02:30:40|1083.9|1082.4|1083.8|1082.8|1083.9|1083.3|1083.8|1082.4|12
1651199460000|2022-04-29 02:31:00|1083.9|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|15
1651199470000|2022-04-29 02:31:10|1084.1|1083.5|1084.1|1083.1|1084.1|1083.5|1083.9|1083.1|2
1651199480000|2022-04-29 02:31:20|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083.1|0
1651199500000|2022-04-29 02:31:40|1083.8|1083.2|1083.4|1082.8|1084|1083.4|1083.4|1082.8|2
1651199510000|2022-04-29 02:31:50|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.1|1082.5|6
1651199520000|2022-04-29 02:32:00|1083.4|1082.8|1083.6|1083|1083.8|1083.2|1083.4|1082.8|5
1651199530000|2022-04-29 02:32:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|5
1651199540000|2022-04-29 02:32:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1651199580000|2022-04-29 02:33:00|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|3
1651199590000|2022-04-29 02:33:10|1083.3|1082.7|1083.5|1082.9|1083.5|1082.9|1083.3|1082.7|3
1651199610000|2022-04-29 02:33:30|1083.4|1082.8|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|0
1651199620000|2022-04-29 02:33:40|1083.5|1082.9|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|6
1651199630000|2022-04-29 02:33:50|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|10
1651199640000|2022-04-29 02:34:00|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|0
1651199650000|2022-04-29 02:34:10|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1083.9|1083.1|0
1651199660000|2022-04-29 02:34:20|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|1
1651199670000|2022-04-29 02:34:30|||||||||1
1651199740000|2022-04-29 02:35:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651199770000|2022-04-29 02:36:10|1084.1|1083.1|1084.6|1083.6|1084.6|1083.6|1083.8|1083.1|1
1651199780000|2022-04-29 02:36:20|1084.5|1083.9|1084.3|1083.7|1084.6|1083.9|1084.3|1083.6|0
1651199790000|2022-04-29 02:36:30|1084.6|1084|1084.5|1083.9|1084.7|1084.1|1084.5|1083.9|5
1651199800000|2022-04-29 02:36:40|1084.8|1084.2|1084.5|1083.9|1084.8|1084.2|1084.5|1083.9|0
1651199810000|2022-04-29 02:36:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651199820000|2022-04-29 02:37:00|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|1
1651199840000|2022-04-29 02:37:20|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651199860000|2022-04-29 02:37:40|1084.6|1084|1084.6|1083.6|1084.6|1084|1084.6|1083.6|1
1651199870000|2022-04-29 02:37:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651199880000|2022-04-29 02:38:00|1084.6|1083.6|1084.3|1083.7|1084.6|1083.7|1084.2|1083.6|1
1651199920000|2022-04-29 02:38:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|3
1651199930000|2022-04-29 02:38:50|1084.6|1083.6|1084.4|1083.8|1084.6|1083.8|1084.3|1083.3|1
1651199940000|2022-04-29 02:39:00|1084.5|1083.9|1084.5|1083.9|1084.8|1084.2|1084.3|1083.6|2
1651199960000|2022-04-29 02:39:20|1084.8|1084.2|1084.3|1083.3|1084.8|1084.2|1084.3|1083.3|1
1651199980000|2022-04-29 02:39:40|1084.4|1083.4|1084.3|1083.7|1084.4|1083.7|1084.3|1083.4|0
1651199990000|2022-04-29 02:39:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1083.6|1
1651200000000|2022-04-29 02:40:00|||||||||1
1651200010000|2022-04-29 02:40:10|1084.5|1083.9|1084.3|1083.7|1084.6|1083.9|1084.3|1083.6|0
1651200020000|2022-04-29 02:40:20|1084.4|1083.4|1084.3|1083.3|1084.4|1083.4|1084.3|1083.3|1
1651200040000|2022-04-29 02:40:40|1084|1083.4|1084.4|1083.4|1084.4|1083.4|1084|1083.4|1
1651200050000|2022-04-29 02:40:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651200070000|2022-04-29 02:41:10|1084.4|1083.4|1084|1083.4|1084.4|1083.4|1084|1083.4|0
1651200100000|2022-04-29 02:41:40|1084.8|1083.8|1084.3|1083.7|1084.9|1083.9|1084.3|1083.7|1
1651200120000|2022-04-29 02:42:00||1083.3||1083.3||1083.3||1083.3|0
1651200130000|2022-04-29 02:42:10|1084.2|1083.7|1084|1083.4|1084.2|1083.7|1084|1083.4|1
1651200140000|2022-04-29 02:42:20|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|2
1651200150000|2022-04-29 02:42:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651200180000|2022-04-29 02:43:00|||||||||1
1651200190000|2022-04-29 02:43:10|1083.8|1083.2|1083.9|1082.9|1083.9|1083.2|1083.8|1082.9|1
1651200200000|2022-04-29 02:43:20|1083.5||1083.5||1083.5||1083.5||0
1651200210000|2022-04-29 02:43:30|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1082.9|1
1651200240000|2022-04-29 02:44:00|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|0
1651200250000|2022-04-29 02:44:10|||||||||1
1651200260000|2022-04-29 02:44:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651200290000|2022-04-29 02:44:50|1084.7|1083.2|1084.3|1083.7|1084.7|1083.7|1084.3|1083.2|0
1651200300000|2022-04-29 02:45:00|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1651200310000|2022-04-29 02:45:10|1084|1083.3|1084.3|1083.7|1084.3|1083.7|1083.9|1083.3|1
1651200320000|2022-04-29 02:45:20|1084|1083.3|1084|1083.4|1084|1083.4|1084|1083.3|0
1651200330000|2022-04-29 02:45:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651200340000|2022-04-29 02:45:40|1084.1|1083.1|1083.8|1083.2|1084.1|1083.4|1083.8|1083.1|2
1651200350000|2022-04-29 02:45:50|1083.5|1082.9|1083.8|1083.2|1083.8|1083.2|1083.5|1082.9|2
1651200360000|2022-04-29 02:46:00|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.3|1082.6|1
1651200370000|2022-04-29 02:46:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1651200390000|2022-04-29 02:46:30|1083.2|1082.6|1083.3|1082.7|1083.4|1082.8|1083.2|1082.6|3
1651200400000|2022-04-29 02:46:40|1083.4|1082.8|1083.6|1082.6|1083.6|1082.8|1083.4|1082.6|1
1651200410000|2022-04-29 02:46:50|1083.3|1082.7|1083.8|1083.2|1083.8|1083.2|1083.3|1082.6|0
1651200420000|2022-04-29 02:47:00|||||||||1
1651200430000|2022-04-29 02:47:10|1083.3|1082.7|1083.3|1082.7|1083.4|1082.8|1083.3|1082.7|0
1651200500000|2022-04-29 02:48:20|1083|1082.4|1083.3|1082.7|1083.3|1082.7|1083|1082.4|1
1651200510000|2022-04-29 02:48:30|1083|1082.3|1083.3|1082.7|1083.3|1082.7|1083|1082.3|1
1651200520000|2022-04-29 02:48:40|1083|1082.4|1083|1082.4|1083|1082.4|1082.9|1082.3|2
1651200530000|2022-04-29 02:48:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1651200540000|2022-04-29 02:49:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651200550000|2022-04-29 02:49:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|7
1651200560000|2022-04-29 02:49:20|1082.8|1082.2|1082.8|1081.8|1082.8|1082.2|1082.8|1081.8|1
1651200570000|2022-04-29 02:49:30|1082.5|1081.9|1082.8|1082.2|1082.8|1082.2|1082.5|1081.9|0
1651200580000|2022-04-29 02:49:40|1083.1|1082.1|1082.8|1082.2|1083.1|1082.2|1082.8|1082.1|0
1651200590000|2022-04-29 02:49:50|1082|1081.4|1081.8|1081.2|1082.1|1081.4|1081.8|1081.1|42
1651200600000|2022-04-29 02:50:00|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1651200610000|2022-04-29 02:50:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|1
1651200640000|2022-04-29 02:50:40|1081.8|1081.2|1082.1|1081.1|1082.1|1081.2|1081.8|1081.1|0
1651200650000|2022-04-29 02:50:50|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1651200670000|2022-04-29 02:51:10|1082.3|1081.7|1082|1081.4|1082.3|1081.7|1082|1081.1|1
1651200680000|2022-04-29 02:51:20|1082.1|1081.5|1082.3|1081.7|1082.6|1081.7|1082.1|1081.5|0
1651200690000|2022-04-29 02:51:30|1082|1081.4|1082.5|1081.9|1082.6|1081.9|1082|1081.4|2
1651200710000|2022-04-29 02:51:50|1082.9|1082.3|1082.8|1082.2|1082.9|1082.3|1082.8|1082.2|1
1651200720000|2022-04-29 02:52:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1651200730000|2022-04-29 02:52:10|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1651200740000|2022-04-29 02:52:20|1082.5|1081.8|1083.1|1082.1|1083.1|1082.2|1082.5|1081.8|5
1651200750000|2022-04-29 02:52:30|1082.9|1081.9|1082.5|1081.9|1082.9|1081.9|1082.5|1081.9|0
1651200760000|2022-04-29 02:52:40|1083.1|1082.1|1082.5|1081.9|1083.2|1082.1|1082.5|1081.6|2
1651200780000|2022-04-29 02:53:00|1082.3|1081.7|1082.5|1081.9|1082.5|1081.9|1082.3|1081.7|0
1651200790000|2022-04-29 02:53:10|1082.6|1081.6|1082.5|1081.9|1082.6|1081.9|1082.3|1081.6|0
1651200800000|2022-04-29 02:53:20|1082.6|1081.6|1082.9|1081.9|1082.9|1081.9|1082.6|1081.6|0
1651200810000|2022-04-29 02:53:30|1082.8|1081.8|1082.5|1081.9|1082.8|1081.9|1082.5|1081.8|0
1651200830000|2022-04-29 02:53:50|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1651200840000|2022-04-29 02:54:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082|1081.4|1
1651200850000|2022-04-29 02:54:10|1082.1|1081.1|1082.4|1081.4|1082.4|1081.4|1081.8|1081.1|0
1651200860000|2022-04-29 02:54:20|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1651200880000|2022-04-29 02:54:40|1082.4|1081.4|1082.3|1081.7|1082.4|1081.7|1082.3|1081.4|0
1651200900000|2022-04-29 02:55:00|1082.4|1081.8|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|1
1651200910000|2022-04-29 02:55:10|1082.5|1081.9|1082.6|1081.6|1082.6|1081.9|1082.5|1081.6|1
1651200920000|2022-04-29 02:55:20|1082.3|1081.7|1082.7|1082.1|1082.7|1082.1|1082.3|1081.6|0
1651200930000|2022-04-29 02:55:30|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1
1651200940000|2022-04-29 02:55:40|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1651200970000|2022-04-29 02:56:10|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|0
1651200990000|2022-04-29 02:56:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1651201020000|2022-04-29 02:57:00|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1081.3|0
1651201030000|2022-04-29 02:57:10|1082.3|1081.7|1082|1081.4|1082.3|1081.7|1082|1081.4|3
1651201040000|2022-04-29 02:57:20|1082.1|1081.1|1082.3|1081.7|1082.3|1081.7|1081.8|1081.1|0
1651201050000|2022-04-29 02:57:30|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|3
1651201060000|2022-04-29 02:57:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|1
1651201070000|2022-04-29 02:57:50|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1651201080000|2022-04-29 02:58:00|1083|1082.2|1083|1082.4|1083.1|1082.4|1083|1082|0
1651201100000|2022-04-29 02:58:20|||||||||1
1651201110000|2022-04-29 02:58:30|1082.5|1081.9|1082.8|1082.2|1083.1|1082.2|1082.5|1081.9|1
1651201120000|2022-04-29 02:58:40|1082.5|1081.9|1082.8|1082.2|1083|1082.4|1082.5|1081.9|1
1651201130000|2022-04-29 02:58:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1
1651201140000|2022-04-29 02:59:00|1082.9|1081.8|1082.5|1081.9|1082.9|1081.9|1082.5|1081.8|0
1651201150000|2022-04-29 02:59:10|1082.9||1082.9||1082.9||1082.9||0
1651201160000|2022-04-29 02:59:20|1082.5||1082.5||1082.5||1082.5||0
1651201170000|2022-04-29 02:59:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1
1651201180000|2022-04-29 02:59:40|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1651201190000|2022-04-29 02:59:50|1082.5|1081.9|1082.5|1081.9|1083.1|1082.2|1082.5|1081.9|0
1651201200000|2022-04-29 03:00:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1651201210000|2022-04-29 03:00:10|1083|1082.2|1083|1082.4|1083|1082.4|1083|1082.2|0
1651201220000|2022-04-29 03:00:20|1082.8|1081.8|1083|1082.4|1083.1|1082.4|1082.8|1081.8|1
1651201230000|2022-04-29 03:00:30|1082.5|1081.9|1082.8|1082.2|1082.8|1082.2|1082.5|1081.9|0
1651201240000|2022-04-29 03:00:40|1083.1|1082.1|1082.8|1081.8|1083.1|1082.1|1082.8|1081.8|0
1651201260000|2022-04-29 03:01:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|3
1651201270000|2022-04-29 03:01:10|1083.4|1082.1|1083.1|1082.1|1083.4|1082.1|1083|1082.1|0
1651201280000|2022-04-29 03:01:20|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1651201290000|2022-04-29 03:01:30|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651201300000|2022-04-29 03:01:40|1083.1|1082.1|1083.4|1082.4|1083.4|1082.4|1083|1082.1|0
1651201310000|2022-04-29 03:01:50|1083.3|1082.3|1083.1|1082.1|1083.3|1082.3|1083.1|1082.1|0
1651201320000|2022-04-29 03:02:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1651201330000|2022-04-29 03:02:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1651201340000|2022-04-29 03:02:20|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|1
1651201350000|2022-04-29 03:02:30|1082.8|1082.2|1083.2|1082.6|1083.6|1082.9|1082.8|1082.2|4
1651201370000|2022-04-29 03:02:50|1083|1082.4|1083.1|1082.1|1083.1|1082.4|1083|1082.1|1
1651201380000|2022-04-29 03:03:00|1083.5|1082.9|1083.7|1083.1|1083.7|1083.1|1083.5|1082.9|0
1651201410000|2022-04-29 03:03:30|1083.5|1082.9|1083|1082.4|1083.5|1082.9|1083|1082.3|0
1651201430000|2022-04-29 03:03:50|1083.1|1082.5|1083.7|1083.1|1083.7|1083.1|1083.1|1082.5|1
1651201460000|2022-04-29 03:04:20|1083.6|1083|1083.3|1082.7|1083.6|1083|1083.3|1082.7|1
1651201470000|2022-04-29 03:04:30|1083.6|1082.6|1083.7|1083.1|1083.7|1083.1|1083.5|1082.6|0
1651201490000|2022-04-29 03:04:50|1083.6|1083|1083.3|1082.7|1083.6|1083|1083.3|1082.7|0
1651201500000|2022-04-29 03:05:00|1083.6|1082.6|1083.5|1082.9|1083.6|1082.9|1083.5|1082.6|1
1651201510000|2022-04-29 03:05:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1
1651201540000|2022-04-29 03:05:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651201550000|2022-04-29 03:05:50|1084.1|1083.1|1083.3|1082.7|1084.1|1083.2|1083.3|1082.7|2
1651201560000|2022-04-29 03:06:00|1083.5|1082.9|1084|1083.4|1084.1|1083.4|1083.5|1082.9|1
1651201570000|2022-04-29 03:06:10|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|0
1651201620000|2022-04-29 03:07:00|1084|1083.4|1084|1083.4|1084.3|1083.4|1083.8|1083.1|0
1651201630000|2022-04-29 03:07:10|1083.5|1082.9|1083.8|1083.2|1084.1|1083.4|1083.4|1082.8|0
1651201640000|2022-04-29 03:07:20|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|0
1651201650000|2022-04-29 03:07:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651201710000|2022-04-29 03:08:30|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|1
1651201720000|2022-04-29 03:08:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651201740000|2022-04-29 03:09:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651201750000|2022-04-29 03:09:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651201760000|2022-04-29 03:09:20|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|0
1651201770000|2022-04-29 03:09:30|1084.2|1083.6|1084.1|1083.1|1084.2|1083.6|1084|1083.1|0
1651201780000|2022-04-29 03:09:40|1084.2|1083.5|1084.1|1083.1|1084.2|1083.6|1083.8|1083.1|1
1651201800000|2022-04-29 03:10:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651201860000|2022-04-29 03:11:00|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|0
1651201870000|2022-04-29 03:11:10|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|2
1651201880000|2022-04-29 03:11:20|1083.8|1083.2|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|0
1651201900000|2022-04-29 03:11:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1
1651201910000|2022-04-29 03:11:50|1083.8|1083.2|1083.9|1082.9|1083.9|1083.2|1083.5|1082.9|0
1651201920000|2022-04-29 03:12:00|1083.8|1082.8|1083.8|1083.2|1083.9|1083.2|1083.8|1082.8|0
1651201980000|2022-04-29 03:13:00|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1084|1083.1|0
1651202000000|2022-04-29 03:13:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651202020000|2022-04-29 03:13:40|1084|1083.4|1084|1083.4|1084.4|1083.4|1083.8|1083.2|7
1651202050000|2022-04-29 03:14:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651202060000|2022-04-29 03:14:20|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|3
1651202070000|2022-04-29 03:14:30|1083.8|1083.2|1084.1|1083.1|1084.3|1083.7|1083.8|1083.1|1
1651202140000|2022-04-29 03:15:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651202160000|2022-04-29 03:16:00|1084.3|1083.3|1084|1083.4|1084.3|1083.4|1084|1083.3|0
1651202190000|2022-04-29 03:16:30|1084.4||1084.4||1084.4||1084.4||1
1651202200000|2022-04-29 03:16:40|1084.1|1083.1|1084.3|1083.7|1084.3|1083.7|1084|1083.1|1
1651202210000|2022-04-29 03:16:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651202220000|2022-04-29 03:17:00|1084.1|1083.1|1084.5|1083.9|1084.5|1083.9|1084|1083.1|2
1651202230000|2022-04-29 03:17:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651202260000|2022-04-29 03:17:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1651202270000|2022-04-29 03:17:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651202290000|2022-04-29 03:18:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651202340000|2022-04-29 03:19:00|1084|1083.4|1084.9|1083.9|1084.9|1083.9|1084|1083.4|1
1651202360000|2022-04-29 03:19:20|1084.8|1084.3|1084.8|1084.2|1084.8|1084.3|1084.8|1083.9|1
1651202410000|2022-04-29 03:20:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|2
1651202420000|2022-04-29 03:20:20|1084.9|1084.2|1084.9|1083.9|1084.9|1084.2|1084.8|1083.9|3
1651202430000|2022-04-29 03:20:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1651202470000|2022-04-29 03:21:10|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1651202480000|2022-04-29 03:21:20|1084.5|1083.6|1084.6|1083.6|1084.6|1083.6|1084.5|1083.6|0
1651202500000|2022-04-29 03:21:40|1084.3|1083.7|1084|1083.4|1084.3|1083.7|1084|1083.4|3
1651202520000|2022-04-29 03:22:00|1084.3|1083.7|1084.4|1083.4|1084.4|1083.7|1084.3|1083.4|0
1651202530000|2022-04-29 03:22:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651202620000|2022-04-29 03:23:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1651202660000|2022-04-29 03:24:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1651202730000|2022-04-29 03:25:30|1084.6|1083.6|1084.8|1084.2|1084.8|1084.2|1084.6|1083.6|0
1651202850000|2022-04-29 03:27:30|1084.7|1084.1|1084.2|1083.6|1084.7|1084.1|1084.2|1083.6|3
1651202860000|2022-04-29 03:27:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651202870000|2022-04-29 03:27:50|1084.3|1083.7|1084.3|1083.3|1084.4|1083.7|1084.3|1083.3|0
1651202900000|2022-04-29 03:28:20||1083.7||1083.7||1083.7||1083.7|0
1651202960000|2022-04-29 03:29:20|1084.4|1083.8|1084.3|1083.7|1084.4|1083.8|1084.3|1083.7|0
1651202990000|2022-04-29 03:29:50|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1651203000000|2022-04-29 03:30:00|1084.6|1083.6|1084.5|1083.9|1084.6|1083.9|1084.3|1083.6|0
1651203030000|2022-04-29 03:30:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651203130000|2022-04-29 03:32:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651203140000|2022-04-29 03:32:20|1084.4||1084||1084.4||1084||1
1651203160000|2022-04-29 03:32:40|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|0
1651203220000|2022-04-29 03:33:40|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|1
1651203230000|2022-04-29 03:33:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651203310000|2022-04-29 03:35:10|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1084|1083.1|0
1651203320000|2022-04-29 03:35:20|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|0
1651203340000|2022-04-29 03:35:40|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651203350000|2022-04-29 03:35:50|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|1
1651203360000|2022-04-29 03:36:00|1083.8|1083.2|1084.3|1083.7|1084.3|1083.7|1083.8|1083.2|0
1651203480000|2022-04-29 03:38:00|1083.5|1083.3|1083.8|1083.2|1083.8|1083.3|1083.5|1082.9|2
1651203520000|2022-04-29 03:38:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651203550000|2022-04-29 03:39:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651203600000|2022-04-29 03:40:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651203610000|2022-04-29 03:40:10|1084.1|1083.1|1084.4|1083.4|1084.4|1083.4|1084|1083.1|0
1651203630000|2022-04-29 03:40:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651203660000|2022-04-29 03:41:00|||||||||3
1651203860000|2022-04-29 03:44:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1651203870000|2022-04-29 03:44:30|1084|1083.4|1084|1083.4|1084.2|1083.6|1084|1083.4|0
1651203900000|2022-04-29 03:45:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651203910000|2022-04-29 03:45:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651203940000|2022-04-29 03:45:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084|1083.4|1
1651203950000|2022-04-29 03:45:50|1084|1083.4|1084.3|1083.7|1084.3|1083.7|1084|1083.4|0
1651203970000|2022-04-29 03:46:10|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1084|1083.3|0
1651203990000|2022-04-29 03:46:30|1084.4|1083.4|1084.3|1083.7|1084.4|1083.7|1084|1083.4|0
1651204010000|2022-04-29 03:46:50|1083.8|1083.2|1084.4|1083.4|1084.4|1083.4|1083.8|1083.2|1
1651204020000|2022-04-29 03:47:00|1084|1083.1|1084.1|1083.1|1084.4|1083.1|1084|1083.1|0
1651204030000|2022-04-29 03:47:10|1083.8|1083.2|1084|1083.4|1084.1|1083.4|1083.8|1083.1|1
1651204060000|2022-04-29 03:47:40|1084.3|1083.7|1084|1083.4|1084.4|1083.7|1084|1083.3|1
1651204090000|2022-04-29 03:48:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651204130000|2022-04-29 03:48:50|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1651204170000|2022-04-29 03:49:30|||||||||2
1651204180000|2022-04-29 03:49:40|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1651204190000|2022-04-29 03:49:50|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|2
1651204200000|2022-04-29 03:50:00|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1084|1083.4|1
1651204210000|2022-04-29 03:50:10|1084.3|1083.7|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|1
1651204220000|2022-04-29 03:50:20||1083.3||1083.3||1083.3||1083.3|0
1651204230000|2022-04-29 03:50:30|1084.5|1083.7|1084.5|1083.9|1084.5|1083.9|1084.5|1083.7|0
1651204240000|2022-04-29 03:50:40|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651204260000|2022-04-29 03:51:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651204270000|2022-04-29 03:51:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1
1651204280000|2022-04-29 03:51:20|1084.4|1083.4|1084.6|1083.6|1084.6|1083.6|1084.4|1083.4|0
1651204290000|2022-04-29 03:51:30|1084.3|1083.7|1083.9|1083.3|1084.3|1083.7|1083.9|1083.3|1
1651204300000|2022-04-29 03:51:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651204380000|2022-04-29 03:53:00|||||||||1
1651204390000|2022-04-29 03:53:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651204400000|2022-04-29 03:53:20|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|0
1651204410000|2022-04-29 03:53:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1
1651204420000|2022-04-29 03:53:40|1083.5|1082.9|1083.8|1083.2|1083.8|1083.2|1083.5|1082.9|0
1651204440000|2022-04-29 03:54:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651204450000|2022-04-29 03:54:10|1084.1|1083.1|1084|1083.4|1084.1|1083.4|1083.8|1083.1|0
1651204490000|2022-04-29 03:54:50|1084.1|1083.1|1083.8|1083.2|1084.1|1083.3|1083.8|1083.1|0
1651204520000|2022-04-29 03:55:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651204530000|2022-04-29 03:55:30|1083.8|1083.2|1083.8|1083.2|1083.9|1083.2|1083.5|1082.9|0
1651204540000|2022-04-29 03:55:40|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651204550000|2022-04-29 03:55:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1
1651204620000|2022-04-29 03:57:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.5|1082.9|1
1651204660000|2022-04-29 03:57:40|1083.5||1083.5||1083.5||1083.5||0
1651204680000|2022-04-29 03:58:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1651204690000|2022-04-29 03:58:10|1083.5|1082.9|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|0
1651204700000|2022-04-29 03:58:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|2
1651204820000|2022-04-29 04:00:20|1083.5|1082.9|1083.8|1083.2|1083.8|1083.2|1083.5|1082.9|0
1651204890000|2022-04-29 04:01:30|1083.9|1082.9|1083.5|1082.9|1083.9|1082.9|1083.5|1082.9|0
1651204900000|2022-04-29 04:01:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1651204940000|2022-04-29 04:02:20|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.8|1082.2|6
1651204970000|2022-04-29 04:02:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|3
1651204990000|2022-04-29 04:03:10|1083.5|1082.9|1083.9|1082.9|1083.9|1082.9|1083.5|1082.9|1
1651205020000|2022-04-29 04:03:40|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1
1651205070000|2022-04-29 04:04:30|1083.8|1082.8|1083.8|1083.2|1084.1|1083.2|1083.8|1082.8|1
1651205090000|2022-04-29 04:04:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651205100000|2022-04-29 04:05:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1
1651205140000|2022-04-29 04:05:40|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|0
1651205220000|2022-04-29 04:07:00|1083.9|1082.9|1083.3|1082.7|1083.9|1083.1|1083.3|1082.7|0
1651205230000|2022-04-29 04:07:10|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1651205240000|2022-04-29 04:07:20|1083.8|1083.2|1083.8|1083.2|1084.1|1083.3|1083.3|1082.7|2
1651205250000|2022-04-29 04:07:30|1083.4|1082.4|1083.5|1082.9|1083.5|1082.9|1083.4|1082.4|0
1651205260000|2022-04-29 04:07:40|1083.4|1082.4|1083.6|1082.6|1083.6|1082.6|1083.4|1082.4|0
1651205290000|2022-04-29 04:08:10|1083.5|1082.9|1083.8|1083.2|1083.8|1083.2|1083.5|1082.9|0
1651205330000|2022-04-29 04:08:50|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651205340000|2022-04-29 04:09:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651205420000|2022-04-29 04:10:20|1083.5|1082.9|1083.8|1083.2|1083.8|1083.2|1083.5|1082.9|1
1651205450000|2022-04-29 04:10:50|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651205460000|2022-04-29 04:11:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651205520000|2022-04-29 04:12:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.4|1084|1083.1|0
1651205530000|2022-04-29 04:12:10|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651205560000|2022-04-29 04:12:40|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1651205570000|2022-04-29 04:12:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1651205620000|2022-04-29 04:13:40|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|0
1651205630000|2022-04-29 04:13:50|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|0
1651205700000|2022-04-29 04:15:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651205710000|2022-04-29 04:15:10|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1
1651205720000|2022-04-29 04:15:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|0
1651205740000|2022-04-29 04:15:40|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|0
1651205750000|2022-04-29 04:15:50|1084|1083.4|1084.3|1083.7|1084.5|1083.9|1084|1083.4|1
1651205760000|2022-04-29 04:16:00|1084.4|1083.4|1084.6|1083.6|1084.6|1083.7|1083.8|1083.2|2
1651205770000|2022-04-29 04:16:10|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1083.8|1083.2|0
1651205790000|2022-04-29 04:16:30|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651205800000|2022-04-29 04:16:40|1084.8|1083.8|1084.5|1083.9|1084.8|1083.9|1084.5|1083.8|1
1651205810000|2022-04-29 04:16:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651205820000|2022-04-29 04:17:00|||||||||1
1651205830000|2022-04-29 04:17:10|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651205840000|2022-04-29 04:17:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651205850000|2022-04-29 04:17:30|1084.5|1083.9|1084|1083.4|1084.5|1083.9|1084|1083.4|0
1651205870000|2022-04-29 04:17:50|1084.1|1083.1|1083.8|1083.2|1084.1|1083.2|1083.8|1083.1|0
1651205880000|2022-04-29 04:18:00|1084.6|1083.6|1084|1083.4|1084.6|1083.7|1084|1083.4|0
1651205900000|2022-04-29 04:18:20|1084.6|1083.6|1084.3|1083.7|1084.6|1083.7|1084.3|1083.6|0
1651205910000|2022-04-29 04:18:30|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1651205920000|2022-04-29 04:18:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1
1651205940000|2022-04-29 04:19:00|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|0
1651205960000|2022-04-29 04:19:20|1084.6|1083.9|1084.9|1083.9|1084.9|1083.9|1084.5|1083.9|1
1651205970000|2022-04-29 04:19:30|1084.5||1084.5||1084.5||1084.5||0
1651206030000|2022-04-29 04:20:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651206040000|2022-04-29 04:20:40|1084.6|1083.6|1084.4|1083.8|1084.6|1083.9|1084.4|1083.6|0
1651206050000|2022-04-29 04:20:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|2
1651206080000|2022-04-29 04:21:20|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651206190000|2022-04-29 04:23:10|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.5|1083.9|0
1651206210000|2022-04-29 04:23:30|1084.5|1083.9|1084.7|1084.1|1084.7|1084.1|1084.3|1083.4|0
1651206220000|2022-04-29 04:23:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|2
1651206240000|2022-04-29 04:24:00|1084.5|1083.9|1084.8|1084.2|1084.8|1084.2|1084.5|1083.9|1
1651206360000|2022-04-29 04:26:00|1084.5|1083.9|1084.6|1083.6|1084.7|1084.1|1084.5|1083.6|3
1651206400000|2022-04-29 04:26:40|1084.3|1083.7|1084.6|1083.6|1084.6|1083.9|1084.3|1083.6|0
1651206410000|2022-04-29 04:26:50|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1651206420000|2022-04-29 04:27:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1651206430000|2022-04-29 04:27:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|3
1651206470000|2022-04-29 04:27:50|1084.5|1083.9|1084.2|1083.6|1084.6|1083.9|1084.2|1083.6|0
1651206480000|2022-04-29 04:28:00|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|0
1651206490000|2022-04-29 04:28:10|1084.3|1083.7|1084.6|1083.6|1084.6|1083.7|1084.3|1083.6|0
1651206500000|2022-04-29 04:28:20|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1651206510000|2022-04-29 04:28:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1651206530000|2022-04-29 04:28:50|1084.9|1083.9|1084.3|1083.7|1084.9|1083.9|1084.3|1083.7|0
1651206540000|2022-04-29 04:29:00|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.2|1083.6|0
1651206560000|2022-04-29 04:29:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1651206570000|2022-04-29 04:29:30|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651206580000|2022-04-29 04:29:40|1084.6|1083.6|1085.1|1084.1|1085.2|1084.6|1084.4|1083.6|5
1651206590000|2022-04-29 04:29:50|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651206600000|2022-04-29 04:30:00|1085.1|1084.5|1084.8|1084.2|1085.3|1084.7|1084.8|1084.1|2
1651206610000|2022-04-29 04:30:10|1085.3|1084.7|1085|1084.4|1085.3|1084.7|1084.8|1084.2|1
1651206620000|2022-04-29 04:30:20|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1651206630000|2022-04-29 04:30:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1651206640000|2022-04-29 04:30:40|1085.1|1084.1|1085.3|1084.7|1085.6|1084.7|1085.1|1084.1|0
1651206660000|2022-04-29 04:31:00|1085|1084.4|1085.4|1084.4|1085.4|1084.4|1085|1084.3|1
1651206670000|2022-04-29 04:31:10|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1651206700000|2022-04-29 04:31:40|1085|1084.3|1085|1084.4|1085|1084.7|1085|1084.3|0
1651206710000|2022-04-29 04:31:50|1085.3|1084.3|1085.6|1084.6|1085.6|1084.6|1085.3|1084.3|0
1651206720000|2022-04-29 04:32:00|1085|1084.4|1085.3|1084.7|1085.6|1084.7|1085|1084.3|0
1651206740000|2022-04-29 04:32:20|1085.6|1084.6|1085.5|1084.9|1085.6|1084.9|1085.5|1084.6|0
1651206760000|2022-04-29 04:32:40|1085|1084.4|1085|1084.4|1085.4|1084.7|1085|1084.1|0
1651206780000|2022-04-29 04:33:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|0
1651206790000|2022-04-29 04:33:10|1085.3|1084.7|1085|1084.4|1085.3|1084.7|1085|1084.4|0
1651206840000|2022-04-29 04:34:00|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1651206930000|2022-04-29 04:35:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1651206960000|2022-04-29 04:36:00|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|1
1651206980000|2022-04-29 04:36:20|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1651207060000|2022-04-29 04:37:40|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|2
1651207120000|2022-04-29 04:38:40|1085|1084.4|1085.7|1085.1|1085.7|1085.1|1085|1084.3|2
1651207130000|2022-04-29 04:38:50|||||||||1
1651207200000|2022-04-29 04:40:00|1085.6|1085|1085.3|1084.7|1085.6|1085|1085.3|1084.4|5
1651207230000|2022-04-29 04:40:30|1085.5|1084.9|1085.7|1085.1|1085.7|1085.1|1085.5|1084.9|3
1651207290000|2022-04-29 04:41:30|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1651207310000|2022-04-29 04:41:50|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|0
1651207330000|2022-04-29 04:42:10|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.1|1085.1|7
1651207340000|2022-04-29 04:42:20|1086.4|1085.8|1086.3|1085.7|1086.4|1085.8|1086.3|1085.7|0
1651207350000|2022-04-29 04:42:30|1086|1085.4|1086.3|1085.7|1086.4|1085.7|1086|1085.4|1
1651207360000|2022-04-29 04:42:40|1086|1085.4|1086.3|1085.7|1086.3|1085.7|1086|1085.4|0
1651207370000|2022-04-29 04:42:50|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1651207380000|2022-04-29 04:43:00|1085.6|1084.6|1086.1|1085.1|1086.1|1085.1|1085.5|1084.6|1
1651207390000|2022-04-29 04:43:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651207400000|2022-04-29 04:43:20|1086.3|1085.7|1085.8|1085.2|1086.3|1085.7|1085.8|1085.2|2
1651207410000|2022-04-29 04:43:30|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|1
1651207420000|2022-04-29 04:43:40|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651207430000|2022-04-29 04:43:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651207440000|2022-04-29 04:44:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1651207450000|2022-04-29 04:44:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651207470000|2022-04-29 04:44:30|1086.3|1085.7|1086|1085.4|1086.3|1085.7|1086|1085.4|1
1651207480000|2022-04-29 04:44:40|1086.3|1085.7|1086|1085.4|1086.3|1085.7|1086|1085.4|0
1651207490000|2022-04-29 04:44:50|1086.4||1086.4||1086.4||1086||0
1651207510000|2022-04-29 04:45:10|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1651207520000|2022-04-29 04:45:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651207550000|2022-04-29 04:45:50|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1651207640000|2022-04-29 04:47:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651207670000|2022-04-29 04:47:50|1086|1085.4|1086.4|1085.8|1086.4|1085.8|1086|1085.1|4
1651207680000|2022-04-29 04:48:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1651207690000|2022-04-29 04:48:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651207700000|2022-04-29 04:48:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1651207740000|2022-04-29 04:49:00|1086|1085.4|1086.1|1085.1|1086.1|1085.4|1085.8|1085.1|0
1651207750000|2022-04-29 04:49:10|1087.5|1086.9|1087.3|1086.3|1087.5|1086.9|1087.3|1086.3|7
1651207760000|2022-04-29 04:49:20|1087.4|1086.4|1087.6|1086.6|1087.6|1086.9|1087.4|1086.4|3
1651207770000|2022-04-29 04:49:30|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.3|1086.7|1
1651207790000|2022-04-29 04:49:50|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651207810000|2022-04-29 04:50:10|1087.6|1086.6|1087.3|1086.7|1087.6|1086.7|1087.3|1086.6|2
1651207820000|2022-04-29 04:50:20|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|0
1651207830000|2022-04-29 04:50:30|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1651207840000|2022-04-29 04:50:40|1087|1086.4|1087.5|1086.9|1087.6|1086.9|1087|1086.4|4
1651207870000|2022-04-29 04:51:10|1087.9|1086.4|1087.8|1086.8|1087.9|1086.8|1087.4|1086.4|0
1651207880000|2022-04-29 04:51:20|1087.5|1086.9|1087.8|1086.8|1087.8|1086.9|1087.5|1086.8|0
1651207890000|2022-04-29 04:51:30|1087.5|1086.9|1087.9|1086.9|1087.9|1087|1087.5|1086.6|1
1651207900000|2022-04-29 04:51:40|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1651207950000|2022-04-29 04:52:30|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|4
1651207960000|2022-04-29 04:52:40|1087.5|1086.8|1087.8|1086.8|1087.8|1086.8|1087.5|1086.8|0
1651207980000|2022-04-29 04:53:00|1087.5|1086.9|1087.8|1086.8|1087.8|1086.9|1087.5|1086.8|0
1651207990000|2022-04-29 04:53:10|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1086.9|9
1651208000000|2022-04-29 04:53:20|1088.4||1088.4||1088.4||1088.4||0
1651208010000|2022-04-29 04:53:30|||||||||1
1651208020000|2022-04-29 04:53:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|19
1651208030000|2022-04-29 04:53:50|||||||||9
1651208040000|2022-04-29 04:54:00|1088.4|1087.8|1088.6|1087.6|1088.8|1087.8|1088.4|1087.6|9
1651208060000|2022-04-29 04:54:20|1088.3|1086.8|1088.5|1087|1088.5|1087.4|1088.3|1086.8|1
1651208070000|2022-04-29 04:54:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651208080000|2022-04-29 04:54:40|1088.3|1087.3|1088.3|1087.7|1088.6|1087.7|1087.9|1086.9|2
1651208090000|2022-04-29 04:54:50|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1651208100000|2022-04-29 04:55:00|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|0
1651208110000|2022-04-29 04:55:10|1088.7|1087.2|1088.3|1087.3|1088.7|1087.3|1088.3|1087|0
1651208130000|2022-04-29 04:55:30|1088.1|1087.1|1088.7|1087.2|1088.7|1087.4|1087.8|1087.1|0
1651208140000|2022-04-29 04:55:40|1088.4|1087.4|1088.4|1087.4|1088.5|1087.4|1088|1087|0
1651208150000|2022-04-29 04:55:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1651208190000|2022-04-29 04:56:30|1087.5||1087.5||1087.5||1087.5||0
1651208240000|2022-04-29 04:57:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1651208250000|2022-04-29 04:57:30|1087.5|1086.9|1087.6|1086.6|1087.9|1086.9|1087.5|1086.6|1
1651208270000|2022-04-29 04:57:50|1087.5|1086.9|1088|1086.5|1088|1086.9|1087.5|1086.5|0
1651208280000|2022-04-29 04:58:00|1088.2|1086.7|1087.9|1086.9|1088.2|1086.9|1087.9|1086.5|0
1651208290000|2022-04-29 04:58:10|1088.2|1086.7|1088.2|1086.7|1088.3|1087.4|1088|1086.7|6
1651208300000|2022-04-29 04:58:20|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1
1651208330000|2022-04-29 04:58:50|1088.5|1087|1088.5|1087|1088.5|1087.7|1088.3|1087|0
1651208370000|2022-04-29 04:59:30|1088.3|1087.3|1088.1|1087.1|1088.3|1087.3|1088.1|1087.1|0
1651208390000|2022-04-29 04:59:50|1088.3|1087.3|1088.3|1087.3|1088.3|1087.7|1088.3|1087.3|0
1651208400000|2022-04-29 05:00:00|1088.5|1087|1088.3|1087.3|1088.5|1087.3|1088.3|1087|0
1651208410000|2022-04-29 05:00:10||1087.7||1087.3||1087.7||1087.3|0
1651208430000|2022-04-29 05:00:30|1088.4|1087.7|1088.6|1088|1088.6|1088|1088.4|1087.7|1
1651208440000|2022-04-29 05:00:40|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|4
1651208460000|2022-04-29 05:01:00|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1087.9|3
1651208470000|2022-04-29 05:01:10||1087.8||1087.8||1087.8||1087.8|0
1651208620000|2022-04-29 05:03:40|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1651208630000|2022-04-29 05:03:50|1089|1088.3|1089|1088.4|1089|1088.4|1089|1088.3|1
1651208660000|2022-04-29 05:04:20|||||||||1
1651208670000|2022-04-29 05:04:30|||||||||1
1651208690000|2022-04-29 05:04:50|1089.2|1087.7|1088.9|1087.9|1089.2|1087.9|1088.8|1087.7|3
1651208740000|2022-04-29 05:05:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1651208760000|2022-04-29 05:06:00|1089|1088.4|1089.3|1088.3|1089.3|1088.4|1089|1088.3|0
1651208770000|2022-04-29 05:06:10|1089.4|1088.4|1089.3|1088.7|1089.4|1088.7|1089.3|1088.4|0
1651208830000|2022-04-29 05:07:10|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|2
1651208880000|2022-04-29 05:08:00|1089.4|1088.6|1089.3|1087.8|1089.4|1088.8|1089.3|1087.8|1
1651208890000|2022-04-29 05:08:10|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1651208900000|2022-04-29 05:08:20|1089.3|1087.8|1089.3|1088.3|1089.3|1088.3|1089.2|1087.7|0
1651208910000|2022-04-29 05:08:30|1089.4|1088.4|1089.3|1088.3|1089.4|1088.4|1089.3|1088.3|0
1651208920000|2022-04-29 05:08:40|1089.4|1088.4|1089.3|1088.3|1089.4|1088.4|1089.3|1088.3|0
1651208970000|2022-04-29 05:09:30|1089|1088.4|1089.3|1088.3|1089.3|1088.4|1088.8|1088.1|0
1651208990000|2022-04-29 05:09:50|1089.1|1088.1|1089.1|1088.1|1089.3|1088.3|1089.1|1088.1|0
1651209000000|2022-04-29 05:10:00|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1651209010000|2022-04-29 05:10:10|1089.4|1088.4|1089.4|1088.4|1089.5|1088.4|1089.4|1088|0
1651209020000|2022-04-29 05:10:20|1089.3|1088.3|1089.3|1088.3|1089.5|1088.4|1089.3|1088|0
1651209030000|2022-04-29 05:10:30|1089.4|1088.4|1089.5|1088|1089.5|1088.4|1089.3|1088|0
1651209040000|2022-04-29 05:10:40|1089.3|1088.3|1089.4|1088.4|1089.4|1088.4|1089.3|1088.3|0
1651209050000|2022-04-29 05:10:50|1089.5|1088|1089.1|1088.1|1089.5|1088.1|1089.1|1088|0
1651209070000|2022-04-29 05:11:10|1089|1088.4|1089|1088.4|1089.1|1088.4|1089|1088.1|0
1651209120000|2022-04-29 05:12:00|1089.3|1088.3|1089.3|1088.3|1089.4|1088.4|1089.3|1088.3|1
1651209130000|2022-04-29 05:12:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651209140000|2022-04-29 05:12:20|1089.3|1088.3|1089.3|1088.3|1089.4|1088.4|1089.3|1088.3|0
1651209170000|2022-04-29 05:12:50|1089.4|1088.4|1089.5|1088.9|1089.5|1088.9|1089.4|1088.4|1
1651209240000|2022-04-29 05:14:00|1089.7|1089.1|1090.4|1089.4|1090.4|1089.4|1089.7|1089.1|4
1651209250000|2022-04-29 05:14:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1651209260000|2022-04-29 05:14:20|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.8|1088.8|2
1651209280000|2022-04-29 05:14:40|1089.8|1088.8|1089.9|1088.9|1089.9|1088.9|1089.8|1088.8|0
1651209290000|2022-04-29 05:14:50|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651209300000|2022-04-29 05:15:00|1089.9|1088.9|1090.2|1088.7|1090.2|1088.9|1089.9|1088.7|0
1651209320000|2022-04-29 05:15:20|1090.3|1089.3|1089.8|1088.8|1090.3|1089.3|1089.8|1088.8|4
1651209340000|2022-04-29 05:15:40|1090.3|1089.3|1090.2|1088.7|1090.3|1089.3|1089.8|1088.7|0
1651209350000|2022-04-29 05:15:50|1089.8|1088.8|1090.3|1089.3|1090.3|1089.3|1089.8|1088.8|0
1651209410000|2022-04-29 05:16:50|1090.2|1088.7|1089.9|1088.9|1090.2|1088.9|1089.9|1088.7|0
1651209420000|2022-04-29 05:17:00|1090.2|1088.7|1089.8|1088.8|1090.2|1088.8|1089.8|1088.7|0
1651209430000|2022-04-29 05:17:10|1090.2|1088.7|1090.3|1089.3|1090.3|1089.3|1090.2|1088.7|0
1651209450000|2022-04-29 05:17:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|2
1651209530000|2022-04-29 05:18:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1
1651209550000|2022-04-29 05:19:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|3
1651209690000|2022-04-29 05:21:30|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|1
1651209700000|2022-04-29 05:21:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1651209720000|2022-04-29 05:22:00|1090.5|1089|1090.7|1089.2|1090.7|1089.4|1090|1089|1
1651209730000|2022-04-29 05:22:10|1090.5|1089.9|1090.7|1089.2|1091|1089.9|1090.5|1089.1|0
1651209750000|2022-04-29 05:22:30|1090.6|1089.1|1090.2|1088.7|1090.7|1089.3|1090.2|1088.7|0
1651209760000|2022-04-29 05:22:40|1090.1|1089.1|1090.2|1088.7|1090.5|1089.3|1090.1|1088.7|0
1651209790000|2022-04-29 05:23:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1651209800000|2022-04-29 05:23:20|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1651209850000|2022-04-29 05:24:10|1090|1089.1|1090.1|1089.1|1090.1|1089.1|1090|1089.1|0
1651209860000|2022-04-29 05:24:20|1090.3|1089.7|1090.1|1089.1|1090.3|1089.7|1090.1|1089.1|1
1651209890000|2022-04-29 05:24:50|1090.4|1089.4|1090.1|1089.1|1090.4|1089.4|1090|1089.1|1
1651209900000|2022-04-29 05:25:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651209910000|2022-04-29 05:25:10|1090|1089.4|1090|1089.4|1090.4|1089.4|1090|1089.4|0
1651209940000|2022-04-29 05:25:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1
1651209950000|2022-04-29 05:25:50|1090|1089.4|1090.2|1088.7|1090.2|1089.4|1090|1088.7|0
1651209960000|2022-04-29 05:26:00|1089.4|1088.8|1090.1|1089.1|1090.2|1089.1|1089.4|1088.7|1
1651209970000|2022-04-29 05:26:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651209980000|2022-04-29 05:26:20|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651209990000|2022-04-29 05:26:30|1090.1|1089.1|1090.2|1088.7|1090.4|1089.1|1090.1|1088.7|0
1651210060000|2022-04-29 05:27:40|1090|1089.4|1090.1|1089.1|1090.2|1089.4|1090|1088.7|0
1651210070000|2022-04-29 05:27:50|1090.2|1088.7|1089.3|1088.7|1090.2|1088.8|1089.3|1088.7|1
1651210080000|2022-04-29 05:28:00|1089.4|1088.4|1089.8|1089.2|1090.2|1089.4|1089.3|1088.4|4
1651210100000|2022-04-29 05:28:20|1089.5|1088.8|1089.9|1088.9|1089.9|1088.9|1089.5|1088.6|0
1651210110000|2022-04-29 05:28:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651210140000|2022-04-29 05:29:00|1089.9|1088.9|1089.8|1088.8|1089.9|1088.9|1089.8|1088.8|0
1651210150000|2022-04-29 05:29:10|1089.9|1088.9|1089.8|1088.8|1089.9|1088.9|1089.8|1088.8|0
1651210160000|2022-04-29 05:29:20|1089.9|1088.9|1090.2|1088.7|1090.2|1088.9|1089.9|1088.7|0
1651210170000|2022-04-29 05:29:30|1090.1|1089.1|1089.8|1089.2|1090.2|1089.2|1089.8|1088.7|0
1651210180000|2022-04-29 05:29:40|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|0
1651210190000|2022-04-29 05:29:50|1089.9|1088.9|1089.9|1089.3|1089.9|1089.3|1089.8|1088.9|0
1651210200000|2022-04-29 05:30:00|1090|1089.4|1090.2|1088.7|1090.2|1089.4|1090|1088.7|1
1651210230000|2022-04-29 05:30:30|1089.9|1088.9|1090.2|1088.7|1090.2|1088.9|1089.9|1088.7|0
1651210240000|2022-04-29 05:30:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651210250000|2022-04-29 05:30:50|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651210270000|2022-04-29 05:31:10|1090.1|1089.1|1090.1|1089.1|1090.2|1089.4|1090|1089.1|0
1651210290000|2022-04-29 05:31:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1651210300000|2022-04-29 05:31:40|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651210310000|2022-04-29 05:31:50|1090|1089.4|1090|1089.4|1090.1|1089.4|1090|1089.1|1
1651210320000|2022-04-29 05:32:00|1090.1|1089.1|1090|1089.4|1090.1|1089.4|1090|1089.1|0
1651210400000|2022-04-29 05:33:20|1089.9|1089.3|1089.8|1088.8|1089.9|1089.3|1089.5|1088.8|2
1651210410000|2022-04-29 05:33:30|1089.5|1088.9|1089.9|1088.9|1089.9|1088.9|1089.5|1088.8|0
1651210420000|2022-04-29 05:33:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651210430000|2022-04-29 05:33:50|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|0
1651210440000|2022-04-29 05:34:00|1089.9|1088.9|1089.6|1088.6|1089.9|1088.9|1089.5|1088.6|0
1651210450000|2022-04-29 05:34:10|1089.5|1088.9|1089.6|1088.6|1089.6|1088.9|1089.5|1088.6|0
1651210460000|2022-04-29 05:34:20|1089.5|1088.9|1090.3|1089.7|1090.4|1089.8|1089.4|1088.6|3
1651210470000|2022-04-29 05:34:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651210480000|2022-04-29 05:34:40|1089.8|1089.2|1089.8|1088.8|1089.8|1089.2|1089.8|1088.8|2
1651210490000|2022-04-29 05:34:50|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|0
1651210500000|2022-04-29 05:35:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651210510000|2022-04-29 05:35:10|1089.6|1088.6|1089.5|1088.9|1089.6|1088.9|1089.5|1088.6|0
1651210520000|2022-04-29 05:35:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651210530000|2022-04-29 05:35:30|1089.7|1088.2|1089.3|1088.3|1089.7|1088.3|1089.3|1088.2|2
1651210550000|2022-04-29 05:35:50|1089|1088.4|1089.5|1088.9|1090.2|1089.4|1089|1088.1|2
1651210570000|2022-04-29 05:36:10|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651210580000|2022-04-29 05:36:20|1089.7|1088.2|1089.6|1088.6|1089.7|1088.6|1089.6|1088.2|0
1651210600000|2022-04-29 05:36:40|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651210610000|2022-04-29 05:36:50|1089.6|1088.6|1089.7|1088.2|1089.7|1088.6|1089.6|1088.2|0
1651210620000|2022-04-29 05:37:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.9|1089.5|1088.6|0
1651210650000|2022-04-29 05:37:30|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1651210720000|2022-04-29 05:38:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651210730000|2022-04-29 05:38:50|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651210760000|2022-04-29 05:39:20|1089.6|1089|1089.7|1088.2|1089.7|1089|1089.6|1088.2|1
1651210800000|2022-04-29 05:40:00|1089.6|1088.6|1090.3|1089.3|1090.3|1089.3|1089.6|1088.6|2
1651210810000|2022-04-29 05:40:10|1090|1089.4|1090.3|1089.7|1090.3|1089.7|1090|1089.4|0
1651210840000|2022-04-29 05:40:40|||||||||1
1651210860000|2022-04-29 05:41:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1
1651210880000|2022-04-29 05:41:20|1090.3|1089.3|1090.6|1089.1|1090.6|1089.3|1090.3|1089.1|0
1651210890000|2022-04-29 05:41:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1651210960000|2022-04-29 05:42:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1651210970000|2022-04-29 05:42:50|1090|1088.5|1090|1088.5|1090|1088.8|1089.8|1088.5|0
1651210980000|2022-04-29 05:43:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651211020000|2022-04-29 05:43:40|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1651211030000|2022-04-29 05:43:50|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1088.7|1
1651211090000|2022-04-29 05:44:50|1090.3|1089.3|1090.2|1088.7|1090.5|1089.3|1090.1|1088.7|0
1651211150000|2022-04-29 05:45:50|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1089|0
1651211170000|2022-04-29 05:46:10|1091|1090.4|1091|1090.4|1091.3|1090.7|1091|1090.3|2
1651211180000|2022-04-29 05:46:20|1091.1|1090.5|1091.3|1090.7|1091.3|1090.7|1091.1|1090.5|0
1651211190000|2022-04-29 05:46:30|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|1
1651211250000|2022-04-29 05:47:30|1091|1090.3|1091|1090.4|1091|1090.4|1091|1090.3|1
1651211260000|2022-04-29 05:47:40|1091.3|1090.7|1091|1090.4|1091.3|1090.7|1091|1090.3|1
1651211270000|2022-04-29 05:47:50|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651211280000|2022-04-29 05:48:00||1090.7||1090.7||1090.7||1090.7|0
1651211300000|2022-04-29 05:48:20||1090.3||1090.3||1090.3||1090.3|0
1651211310000|2022-04-29 05:48:30|1091|1090.7|1091|1090.4|1091|1090.7|1091|1090.4|1
1651211320000|2022-04-29 05:48:40|1091.3|1090.3|1091|1090.4|1091.3|1090.4|1091|1090.3|0
1651211340000|2022-04-29 05:49:00|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1651211410000|2022-04-29 05:50:10|1091.3|1090.7|1091.6|1090.6|1091.6|1090.7|1091.3|1090.6|0
1651211450000|2022-04-29 05:50:50|1091.7|1090.2|1091.5|1090.9|1091.7|1090.9|1091.5|1090.2|0
1651211470000|2022-04-29 05:51:10|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|2
1651211500000|2022-04-29 05:51:40|1091.8|1090.8|1091.5|1090.9|1091.8|1090.9|1091.5|1090.8|0
1651211510000|2022-04-29 05:51:50|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1
1651211520000|2022-04-29 05:52:00|1092|1090.5|1091.8|1091.2|1092|1091.2|1091.6|1090.5|3
1651211530000|2022-04-29 05:52:10|1091.6|1090.6|1091.8|1090.8|1092|1090.8|1091.6|1090.3|0
1651211540000|2022-04-29 05:52:20|1091.5|1090.9|1091.6|1090.6|1092|1090.9|1091.5|1090.5|0
1651211550000|2022-04-29 05:52:30|1092.1|1091.5|1092.1|1091.1|1092.1|1091.5|1092|1091.1|4
1651211570000|2022-04-29 05:52:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|5
1651211580000|2022-04-29 05:53:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651211590000|2022-04-29 05:53:10|1092|1091.5|1092|1091.4|1092|1091.5|1092|1091.4|0
1651211600000|2022-04-29 05:53:20|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1092|1091.4|0
1651211610000|2022-04-29 05:53:30|1092.2|1091.6|1092|1091.4|1092.3|1091.7|1092|1091.4|1
1651211620000|2022-04-29 05:53:40|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1092|1091.4|0
1651211630000|2022-04-29 05:53:50|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1
1651211640000|2022-04-29 05:54:00|1092|1091.4|1092|1091.4|1092.1|1091.5|1092|1091.4|0
1651211660000|2022-04-29 05:54:20|1092.1|1091.1|1091.8|1091.2|1092.1|1091.2|1091.8|1091.1|1
1651211730000|2022-04-29 05:55:30|||||||||1
1651211740000|2022-04-29 05:55:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|2
1651211760000|2022-04-29 05:56:00|||||||||1
1651211790000|2022-04-29 05:56:30|1092.1|1091.1|1092.1|1090.6|1092.2|1091.1|1092.1|1090.6|2
1651211810000|2022-04-29 05:56:50||1091.1||1091.1||1091.1||1091.1|0
1651211820000|2022-04-29 05:57:00||1090.6||1090.6||1090.6||1090.6|0
1651211830000|2022-04-29 05:57:10|1092|1091.1|1092.2|1091.6|1092.2|1091.6|1092|1091.1|5
1651211840000|2022-04-29 05:57:20|1092.1|1091.5|1092|1091.4|1092.1|1091.5|1092|1091.4|1
1651211860000|2022-04-29 05:57:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|3
1651211880000|2022-04-29 05:58:00|1092|1091.4|1092.1|1091.5|1092.1|1091.5|1092|1091.4|1
1651211890000|2022-04-29 05:58:10|1092|1091.4|1092.1|1091.1|1092.5|1091.7|1092|1091|0
1651211900000|2022-04-29 05:58:20|||||||||1
1651211930000|2022-04-29 05:58:50|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1092.1|1090.7|0
1651211950000|2022-04-29 05:59:10|1092.3|1091.7|1092.1|1091.1|1092.3|1091.7|1092.1|1091.1|0
1651211970000|2022-04-29 05:59:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651211980000|2022-04-29 05:59:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1651211990000|2022-04-29 05:59:50||1091.3||1091.3||1091.3||1091.3|0
1651212000000|2022-04-29 06:00:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651212010000|2022-04-29 06:00:10|1092.3|1091.3|1092.3|1091.7|1092.3|1091.7|1092.3|1091.3|0
1651212020000|2022-04-29 06:00:20|1092.1|1091.5|1092.3|1091.3|1092.3|1091.5|1092.1|1091.3|0
1651212030000|2022-04-29 06:00:30|1092.5|1091|1091.8|1091.2|1092.5|1091.2|1091.8|1091|2
1651212040000|2022-04-29 06:00:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651212060000|2022-04-29 06:01:00|1092.5|1091|1092.1|1091.1|1092.5|1091.7|1092.1|1091|0
1651212120000|2022-04-29 06:02:00|1092|1091.4|1092.3|1091.7|1092.3|1091.7|1092|1091.4|2
1651212130000|2022-04-29 06:02:10|1092.6|1091.3|1092.3|1091.7|1092.7|1091.9|1092.3|1091.2|5
1651212140000|2022-04-29 06:02:20|1092.4|1091.8|1092.5|1091.9|1092.6|1092|1092.4|1091.8|3
1651212150000|2022-04-29 06:02:30|1092.7|1091.2|1092.6|1091.6|1092.7|1091.6|1092.5|1091.2|4
1651212160000|2022-04-29 06:02:40|1092.7|1091.2|1092.4|1091.4|1092.7|1091.5|1092.4|1091.2|0
1651212170000|2022-04-29 06:02:50|1092.3|1091.7|1092.3|1091.3|1092.3|1091.7|1092.3|1091.3|0
1651212180000|2022-04-29 06:03:00|1092.4|1091.4|1092.3|1091.3|1092.4|1091.7|1092.3|1091.3|0
1651212190000|2022-04-29 06:03:10|1092.4|1091.8|1092.3|1091.3|1092.4|1091.8|1092.3|1091.3|3
1651212220000|2022-04-29 06:03:40|1092.4|1091.7|1092.5|1091.9|1092.5|1091.9|1092.4|1091.7|1
1651212240000|2022-04-29 06:04:00|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|1
1651212280000|2022-04-29 06:04:40|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|0
1651212300000|2022-04-29 06:05:00|1092.4|1091.8|1092.1|1091.1|1092.5|1091.8|1092.1|1091|2
1651212310000|2022-04-29 06:05:10|1092.5|1091.9|1092.5|1091.9|1092.6|1092|1092.5|1091.9|15
1651212330000|2022-04-29 06:05:30|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1651212350000|2022-04-29 06:05:50|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1651212360000|2022-04-29 06:06:00|1092.6|1092|1092.3|1091.7|1092.6|1092|1092.3|1091.6|1
1651212370000|2022-04-29 06:06:10|1092.6|1091.6|1092.3|1091.7|1092.6|1091.7|1092.3|1091.6|0
1651212380000|2022-04-29 06:06:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651212390000|2022-04-29 06:06:30|1092.5|1091.9|1092.9|1092.3|1092.9|1092.3|1092.5|1091.9|5
1651212420000|2022-04-29 06:07:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.7|1092.3|1091.6|1
1651212430000|2022-04-29 06:07:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|3
1651212440000|2022-04-29 06:07:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651212450000|2022-04-29 06:07:30|1093|1091.5|1092.8|1092.2|1093|1092.2|1092.8|1091.5|1
1651212460000|2022-04-29 06:07:40|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651212480000|2022-04-29 06:08:00|1092.7|1091.2|1092.6|1091.1|1092.7|1091.9|1092.5|1091.1|2
1651212550000|2022-04-29 06:09:10|1092.7|1091.2|1092.6|1091.1|1092.7|1091.2|1092.6|1091.1|0
1651212640000|2022-04-29 06:10:40|1092.7|1091.2|1092.6|1091.1|1092.7|1091.2|1092.6|1091.1|1
1651212700000|2022-04-29 06:11:40|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651212710000|2022-04-29 06:11:50|||||||||1
1651212770000|2022-04-29 06:12:50|||||||||3
1651212790000|2022-04-29 06:13:10|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|4
1651212820000|2022-04-29 06:13:40|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651212830000|2022-04-29 06:13:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651212840000|2022-04-29 06:14:00|1092.2|1090.7|1092.2|1090.7|1092.2|1091.1|1092.1|1090.7|0
1651212850000|2022-04-29 06:14:10|1092.1|1091.1|1092.1|1091.1|1092.2|1091.1|1092.1|1090.7|1
1651212860000|2022-04-29 06:14:20|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|4
1651212900000|2022-04-29 06:15:00|1092|1090.5|1091.4|1090.4|1092|1090.5|1091.4|1090.2|2
1651212910000|2022-04-29 06:15:10|1091.6|1090.6|1091.4|1090.4|1091.7|1090.6|1091.4|1090.2|0
1651212930000|2022-04-29 06:15:30|1091.3|1090.3|1090.8|1090.2|1091.3|1090.3|1090.8|1089.7|0
1651212940000|2022-04-29 06:15:40|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651212950000|2022-04-29 06:15:50|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.8|1089.8|3
1651212960000|2022-04-29 06:16:00|1090.5||1090.5||1090.5||1090.5||0
1651212970000|2022-04-29 06:16:10|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651212990000|2022-04-29 06:16:30|1090.9|1089.9|1090.8|1090.2|1090.9|1090.2|1090.8|1089.9|0
1651213000000|2022-04-29 06:16:40|1090.9|1089.9|1090.5|1089.9|1090.9|1090.2|1090.5|1089.8|0
1651213020000|2022-04-29 06:17:00|||||||||2
1651213040000|2022-04-29 06:17:20|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|1
1651213050000|2022-04-29 06:17:30|1090.4|1089.8|1090.5|1089.9|1090.5|1089.9|1090.4|1089.8|1
1651213070000|2022-04-29 06:17:50|||||||||3
1651213080000|2022-04-29 06:18:00|||||||||1
1651213140000|2022-04-29 06:19:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|1
1651213150000|2022-04-29 06:19:10|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|0
1651213160000|2022-04-29 06:19:20|1090.5|1089.9|1090.7|1090.1|1090.7|1090.1|1090.5|1089.9|2
1651213180000|2022-04-29 06:19:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|3
1651213190000|2022-04-29 06:19:50|1092.5|1091.9|1092.5|1091|1092.5|1091.9|1092.5|1091|5
1651213200000|2022-04-29 06:20:00|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1651213210000|2022-04-29 06:20:10|1092.1|1091.1|1092.3|1091.3|1092.6|1091.7|1092.1|1091.1|1
1651213220000|2022-04-29 06:20:20|1092.5|1091|1092.1|1091.1|1092.5|1091.2|1092.1|1091|1
1651213250000|2022-04-29 06:20:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651213260000|2022-04-29 06:21:00|1092|1091.4|1092.3|1091.7|1092.3|1091.7|1092|1091.4|2
1651213290000|2022-04-29 06:21:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651213320000|2022-04-29 06:22:00|1092.1|1091.1|1092.5|1091|1092.5|1091.1|1092.1|1091|0
1651213330000|2022-04-29 06:22:10|1092.1|1091.1|1092.5|1091|1092.5|1091.1|1092.1|1091|0
1651213360000|2022-04-29 06:22:40|1092.1|1091.1|1092.1|1091.1|1092.5|1091.1|1092.1|1091|0
1651213370000|2022-04-29 06:22:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651213400000|2022-04-29 06:23:20|1091.6|1091|1091.6|1090.6|1091.8|1091.2|1091.6|1090.6|3
1651213420000|2022-04-29 06:23:40|1091.2|1090.5|1092|1090.5|1092|1090.5|1091.2|1090.5|1
1651213430000|2022-04-29 06:23:50|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651213450000|2022-04-29 06:24:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651213460000|2022-04-29 06:24:20|1091.4|1090.8|1091.8|1090.8|1091.8|1091.2|1091.4|1090.8|2
1651213470000|2022-04-29 06:24:30|1091.6|1090.6|1092|1090.5|1092|1090.6|1091.6|1090.5|0
1651213480000|2022-04-29 06:24:40|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651213490000|2022-04-29 06:24:50|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|7
1651213500000|2022-04-29 06:25:00|1092.5|1092.2|1092.5|1091.9|1092.5|1092.2|1092.5|1091.8|2
1651213510000|2022-04-29 06:25:10|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1651213530000|2022-04-29 06:25:30|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|2
1651213540000|2022-04-29 06:25:40|1092.6|1091.6|1092.8|1091.8|1092.8|1091.8|1092.6|1091.6|2
1651213550000|2022-04-29 06:25:50||1092.2||1092.2||1092.2||1092.2|0
1651213560000|2022-04-29 06:26:00|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|2
1651213570000|2022-04-29 06:26:10|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1651213590000|2022-04-29 06:26:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651213600000|2022-04-29 06:26:40|1091.9|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.3|1
1651213610000|2022-04-29 06:26:50|1092.5|1091.9|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1651213620000|2022-04-29 06:27:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651213640000|2022-04-29 06:27:20|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|3
1651213670000|2022-04-29 06:27:50|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.4|1090.8|1
1651213680000|2022-04-29 06:28:00|1091.6|1091|1091.8|1091.2|1091.8|1091.2|1091.6|1090.8|1
1651213690000|2022-04-29 06:28:10||1090.8||1090.8||1090.8||1090.8|3
1651213730000|2022-04-29 06:28:50|1091.5|1090.9|1091.3|1090.7|1091.6|1090.9|1091.3|1090.6|1
1651213760000|2022-04-29 06:29:20|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|2
1651213800000|2022-04-29 06:30:00|1092|1090.5|1092|1090.5|1092|1090.8|1091.8|1090.5|0
1651213810000|2022-04-29 06:30:10|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651213820000|2022-04-29 06:30:20|1091.3|1090.7|1091.1|1090.5|1091.4|1090.7|1091.1|1090.4|0
1651213830000|2022-04-29 06:30:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1
1651213840000|2022-04-29 06:30:40|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|0
1651213850000|2022-04-29 06:30:50|1090.9|1090.3|1090.5|1089.9|1090.9|1090.3|1090.5|1089.9|2
1651213920000|2022-04-29 06:32:00|1090.4|1089.8|1090.8|1090.2|1090.8|1090.2|1090.4|1089.8|2
1651213950000|2022-04-29 06:32:30|1091.7||1091.7||1091.7||1091.7||2
1651213970000|2022-04-29 06:32:50|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1651213980000|2022-04-29 06:33:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651213990000|2022-04-29 06:33:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651214000000|2022-04-29 06:33:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651214010000|2022-04-29 06:33:30|1090.6|1090|1091.5|1090|1091.5|1090|1090.6|1090|1
1651214040000|2022-04-29 06:34:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651214050000|2022-04-29 06:34:10|1090.8|1090.2|1091.6|1090.1|1091.6|1090.2|1090.8|1090.1|1
1651214100000|2022-04-29 06:35:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651214110000|2022-04-29 06:35:10|1091.1|1090.1|1091.6|1090.1|1091.6|1090.1|1091.1|1090.1|1
1651214160000|2022-04-29 06:36:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651214180000|2022-04-29 06:36:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651214200000|2022-04-29 06:36:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651214220000|2022-04-29 06:37:00|1091.5|1090|1091.7|1090.2|1091.7|1090.2|1091.5|1090|2
1651214230000|2022-04-29 06:37:10|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|6
1651214250000|2022-04-29 06:37:30|||||||||1
1651214270000|2022-04-29 06:37:50|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651214280000|2022-04-29 06:38:00|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651214290000|2022-04-29 06:38:10|1090.8|1090.2|1091.6|1090.1|1091.6|1090.2|1090.8|1090.1|1
1651214320000|2022-04-29 06:38:40|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1651214350000|2022-04-29 06:39:10|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1651214370000|2022-04-29 06:39:30|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651214380000|2022-04-29 06:39:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1651214400000|2022-04-29 06:40:00|1090.6|1090|1092.6|1091.1|1092.6|1091.1|1090.6|1090|6
1651214420000|2022-04-29 06:40:20|1092.5|1091|1092.5|1091|1092.6|1091.1|1092.5|1091|0
1651214430000|2022-04-29 06:40:30|1092.6|1091.1|1092.5|1091|1092.6|1091.1|1092.5|1091|0
1651214450000|2022-04-29 06:40:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651214460000|2022-04-29 06:41:00|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651214470000|2022-04-29 06:41:10|1091.7|1091.1|1092.5|1091|1092.5|1091.1|1091.7|1091|1
1651214490000|2022-04-29 06:41:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1
1651214500000|2022-04-29 06:41:40|1091.8|1091.2|1092.1|1091.1|1092.1|1091.2|1091.8|1091|0
1651214510000|2022-04-29 06:41:50|1091.8|1091.5|1091.8|1090.8|1091.8|1091.5|1091.8|1090.8|2
1651214520000|2022-04-29 06:42:00|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1651214530000|2022-04-29 06:42:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|2
1651214540000|2022-04-29 06:42:20||1090.8||1090.8||1090.8||1090.8|0
1651214570000|2022-04-29 06:42:50|1091.9|1091.3|1092.3|1091.7|1092.3|1091.7|1091.9|1091.3|7
1651214580000|2022-04-29 06:43:00|1092.1|1091.3|1092.2|1090.7|1092.2|1091.4|1092|1090.7|15
1651214590000|2022-04-29 06:43:10|1092.3|1090.8|1092.5|1091|1092.5|1091|1092.3|1090.8|0
1651214630000|2022-04-29 06:43:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651214640000|2022-04-29 06:44:00|1091.8|1091.2|1092.5|1091|1092.5|1091.2|1091.8|1091|1
1651214700000|2022-04-29 06:45:00|1092.1|1091.1|1092.5|1091|1092.6|1091.1|1092.1|1091|2
1651214710000|2022-04-29 06:45:10|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1651214730000|2022-04-29 06:45:30|1092.7|1091.2|1093.1|1091.6|1093.1|1091.6|1092.7|1091.2|3
1651214770000|2022-04-29 06:46:10||1092.1||1092.1||1092.1||1092.1|9
1651214790000|2022-04-29 06:46:30|||||||||1
1651214800000|2022-04-29 06:46:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1651214810000|2022-04-29 06:46:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1651214830000|2022-04-29 06:47:10|||||||||1
1651214840000|2022-04-29 06:47:20|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1
1651214850000|2022-04-29 06:47:30|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.8|1
1651214870000|2022-04-29 06:47:50|1093|1092.2|1093.1|1092.1|1093.1|1092.2|1093|1092|0
1651214900000|2022-04-29 06:48:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1651214910000|2022-04-29 06:48:30|1092.6|1091.6|1092.3|1091.7|1092.6|1091.7|1092.3|1091.6|6
1651214920000|2022-04-29 06:48:40|1092.6|1091.6|1092.3|1091.7|1092.6|1091.7|1092.3|1091.6|0
1651214940000|2022-04-29 06:49:00|1092.6|1091.6|1093|1091.5|1093|1091.6|1092.6|1091.5|2
1651214990000|2022-04-29 06:49:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1651215020000|2022-04-29 06:50:20|1093|1091.5|1092.6|1091.6|1093|1091.6|1092.6|1091.5|1
1651215070000|2022-04-29 06:51:10|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1651215100000|2022-04-29 06:51:40|1092.2|1091.6|1093|1091.5|1093|1091.6|1092.2|1091.5|2
1651215140000|2022-04-29 06:52:20|||||||||3
1651215150000|2022-04-29 06:52:30|1092.6|1091.6|1093|1091.5|1093|1091.6|1092.6|1091.5|0
1651215160000|2022-04-29 06:52:40|1092.8|1091.3|1092.7|1091.2|1092.8|1091.6|1092.3|1091.2|4
1651215170000|2022-04-29 06:52:50|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651215190000|2022-04-29 06:53:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651215200000|2022-04-29 06:53:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651215300000|2022-04-29 06:55:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651215350000|2022-04-29 06:55:50|1091.9|1091.3|1092.6|1091.6|1092.6|1091.6|1091.9|1091.3|1
1651215360000|2022-04-29 06:56:00|1092.3|1091.7|1092.6|1091.6|1092.6|1091.7|1092.2|1091.1|0
1651215420000|2022-04-29 06:57:00|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651215440000|2022-04-29 06:57:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|5
1651215450000|2022-04-29 06:57:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1651215460000|2022-04-29 06:57:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1651215500000|2022-04-29 06:58:20|||||||||1
1651215510000|2022-04-29 06:58:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651215520000|2022-04-29 06:58:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1651215530000|2022-04-29 06:58:50|1092.6|1091.6|1091.8|1091.2|1092.6|1091.6|1091.8|1091.2|2
1651215540000|2022-04-29 06:59:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651215570000|2022-04-29 06:59:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651215580000|2022-04-29 06:59:40|||||||||5
1651215600000|2022-04-29 07:00:00|||||||||2
1651215620000|2022-04-29 07:00:20|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1651215640000|2022-04-29 07:00:40|1092.1|1091.2|1092.5|1091|1092.5|1091.2|1091.8|1090.9|1
1651215680000|2022-04-29 07:01:20|1092.2|1091.6|1092.6|1091.6|1092.6|1091.6|1092.1|1091.5|2
1651215720000|2022-04-29 07:02:00|1093|1091.5|1092.6|1091.6|1093|1091.6|1092.6|1091.5|1
1651215750000|2022-04-29 07:02:30|1093|1091.5|1092.6|1091.6|1093|1091.6|1092.6|1091.5|0
1651215780000|2022-04-29 07:03:00|1093|1091.5|1092.6|1091.6|1093|1091.6|1092.6|1091.5|1
1651215790000|2022-04-29 07:03:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1651215820000|2022-04-29 07:03:40|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651215850000|2022-04-29 07:04:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1651215870000|2022-04-29 07:04:30|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651215880000|2022-04-29 07:04:40|1093.1|1092.2|1093.1|1092.1|1093.1|1092.2|1093.1|1092.1|0
1651215900000|2022-04-29 07:05:00|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1
1651215910000|2022-04-29 07:05:10|1093.6|1092.6|1093|1092.4|1093.6|1092.7|1093|1092.3|2
1651215920000|2022-04-29 07:05:20|1093.7|1092.2|1093.6|1092.6|1093.8|1092.8|1093.6|1092.2|6
1651215940000|2022-04-29 07:05:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651215950000|2022-04-29 07:05:50|1093.8|1092.8|1093.8|1093.2|1093.8|1093.2|1093.8|1092.8|0
1651215960000|2022-04-29 07:06:00|1093.6|1093|1093.5|1092.9|1093.8|1093|1093.5|1092.8|1
1651215970000|2022-04-29 07:06:10|1093.8|1092.8|1093.5|1092.9|1093.8|1093|1093.5|1092.8|0
1651215980000|2022-04-29 07:06:20|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1651215990000|2022-04-29 07:06:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651216000000|2022-04-29 07:06:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1651216010000|2022-04-29 07:06:50|1093.5|1092.9|1093.8|1092.8|1093.8|1092.9|1093.5|1092.8|0
1651216020000|2022-04-29 07:07:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651216030000|2022-04-29 07:07:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1
1651216050000|2022-04-29 07:07:30|1093|1092.4|1092.5|1091.9|1093|1092.4|1092.5|1091.9|2
1651216060000|2022-04-29 07:07:40|1093.1|1092.1|1092.8|1091.8|1093.1|1092.2|1092.8|1091.8|1
1651216070000|2022-04-29 07:07:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1092.8|1091.8|0
1651216090000|2022-04-29 07:08:10|1092.8|1092.2|1092.8|1091.8|1092.8|1092.2|1092.8|1091.8|0
1651216100000|2022-04-29 07:08:20|1092.5|1091.9|1092.8|1092.2|1092.8|1092.2|1092.4|1091.8|2
1651216120000|2022-04-29 07:08:40|1092.5|1091.8|1092.6|1092|1092.6|1092.2|1092.5|1091.8|0
1651216130000|2022-04-29 07:08:50|1092.5|1091.9|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|0
1651216140000|2022-04-29 07:09:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1651216150000|2022-04-29 07:09:10|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1
1651216160000|2022-04-29 07:09:20|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1651216170000|2022-04-29 07:09:30|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1651216180000|2022-04-29 07:09:40|1092.6|1091.6|1093|1091.5|1093|1091.9|1092.5|1091.5|1
1651216230000|2022-04-29 07:10:30|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651216250000|2022-04-29 07:10:50|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1651216290000|2022-04-29 07:11:30|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.5|0
1651216300000|2022-04-29 07:11:40|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.5|1
1651216320000|2022-04-29 07:12:00|1093.1|1092.5|1092.8|1091.8|1093.1|1092.5|1092.8|1091.8|5
1651216360000|2022-04-29 07:12:40|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1651216370000|2022-04-29 07:12:50|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651216380000|2022-04-29 07:13:00|1092.8|1091.8|1093.1|1092.1|1093.1|1092.1|1092.8|1091.8|0
1651216390000|2022-04-29 07:13:10|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651216420000|2022-04-29 07:13:40||1092.2||1091.8||1092.2||1091.8|0
1651216450000|2022-04-29 07:14:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1651216460000|2022-04-29 07:14:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651216470000|2022-04-29 07:14:30|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.5|1
1651216490000|2022-04-29 07:14:50|1092.8|1092.2|1092.8|1091.8|1092.8|1092.2|1092.8|1091.8|0
1651216500000|2022-04-29 07:15:00|||||||||1
1651216530000|2022-04-29 07:15:30||1092.2||1091.8||1092.2||1091.8|4
1651216540000|2022-04-29 07:15:40||1092.2||1091.8||1092.2||1091.8|0
1651216560000|2022-04-29 07:16:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651216570000|2022-04-29 07:16:10|1092.1|1091.1|1091.8|1090.8|1092.1|1091.2|1091.8|1090.8|5
1651216580000|2022-04-29 07:16:20|1092|1091.2|1091.5|1090.9|1092|1091.2|1091.3|1090.2|4
1651216590000|2022-04-29 07:16:30|1091|1090.4|1091.1|1090.1|1091.1|1090.4|1091|1090.1|3
1651216600000|2022-04-29 07:16:40|1090.8|1090.2|1091.1|1090.1|1091.1|1090.4|1090.8|1090.1|0
1651216610000|2022-04-29 07:16:50|1090.8|1090.5|1091.1|1090.1|1091.1|1090.5|1090.8|1090.1|1
1651216630000|2022-04-29 07:17:10|1091|1090.4|1091|1090.4|1091.1|1090.4|1090.9|1090.1|0
1651216640000|2022-04-29 07:17:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651216650000|2022-04-29 07:17:30|1090.8|1090.2|1091.1|1090.1|1091.1|1090.2|1090.8|1090.1|0
1651216670000|2022-04-29 07:17:50|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651216700000|2022-04-29 07:18:20|1091.8|1090.8|1091.8|1091.2|1091.8|1091.2|1091.8|1090.8|12
1651216730000|2022-04-29 07:18:50|1091.5|1090.9|1092.1|1091.1|1092.2|1091.1|1091.5|1090.6|1
1651216740000|2022-04-29 07:19:00|1092.5|1091|1091.8|1090.8|1092.5|1091|1091.8|1090.8|1
1651216760000|2022-04-29 07:19:20|1092.2|1091.2|1092.2|1090.7|1092.2|1091.2|1092.2|1090.7|0
1651216770000|2022-04-29 07:19:30|1091.8|1090.8|1092.2|1090.7|1092.2|1090.8|1091.8|1090.7|0
1651216800000|2022-04-29 07:20:00|1091.5|1090.9|1091.5|1090|1091.6|1090.9|1091.3|1090|7
1651216810000|2022-04-29 07:20:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1651216820000|2022-04-29 07:20:20||1090.3||1090.7||1090.7||1090.3|0
1651216830000|2022-04-29 07:20:30|1091.5|1090.9|1091.7|1090.2|1091.7|1090.9|1091.5|1090.2|1
1651216840000|2022-04-29 07:20:40|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651216860000|2022-04-29 07:21:00|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1091.6|1090.5|2
1651216870000|2022-04-29 07:21:10|1091.6|1090.6|1092.2|1090.7|1092.2|1090.7|1091.6|1090.6|0
1651216880000|2022-04-29 07:21:20|1091.8|1090.8|1091.6|1090.6|1091.8|1090.8|1091.6|1090.6|0
1651216890000|2022-04-29 07:21:30|1091.5|1090.9|1092.1|1091.1|1092.1|1091.2|1091.5|1090.7|0
1651216900000|2022-04-29 07:21:40|1091.6|1090.6|1092.2|1090.7|1092.2|1090.7|1091.6|1090.6|0
1651216910000|2022-04-29 07:21:50|1091.8|1090.8|1092.2|1090.7|1092.2|1090.8|1091.8|1090.7|0
1651216920000|2022-04-29 07:22:00|1092.1|1091.1|1092.2|1090.7|1092.2|1091.1|1092.1|1090.7|0
1651216940000|2022-04-29 07:22:20|1091.5|1090.9|1091.8|1090.8|1091.8|1090.9|1091.5|1090.8|0
1651216950000|2022-04-29 07:22:30|1092.1|1091.1|1092.3|1091.3|1092.3|1091.7|1092|1091.1|1
1651216960000|2022-04-29 07:22:40||1091.7||1091.7||1091.7||1091.7|0
1651216980000|2022-04-29 07:23:00|1092.6|1091.6|1092.3|1091.3|1092.6|1091.7|1092.3|1091.3|2
1651217000000|2022-04-29 07:23:20|1092|1091.4|1092.3|1091.3|1092.3|1091.4|1092|1091.3|1
1651217030000|2022-04-29 07:23:50|1091.8|1091.2|1092.1|1091.1|1092.5|1091.2|1091.8|1091|1
1651217040000|2022-04-29 07:24:00|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651217050000|2022-04-29 07:24:10|1092.3|1091.3|1092.3|1091.7|1092.3|1091.7|1092.3|1091.3|0
1651217060000|2022-04-29 07:24:20||1091.3||1091.3||1091.3||1091.3|0
1651217070000|2022-04-29 07:24:30||1091.7||1091.3||1091.7||1091.3|0
1651217080000|2022-04-29 07:24:40||1091.7||1091.7||1091.7||1091.7|0
1651217090000|2022-04-29 07:24:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|1
1651217100000|2022-04-29 07:25:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651217140000|2022-04-29 07:25:40|1092.3|1091.7|1092.3|1091.3|1092.6|1091.7|1092|1091.3|2
1651217190000|2022-04-29 07:26:30|1092.6|1091.6|1092.3|1091.7|1092.6|1091.7|1092.3|1091.6|0
1651217200000|2022-04-29 07:26:40|1092.6|1091.6|1092.3|1091.3|1092.6|1091.7|1092.3|1091.3|0
1651217210000|2022-04-29 07:26:50|1092.7|1091.2|1092.3|1091.3|1092.7|1091.3|1092.3|1091.2|0
1651217230000|2022-04-29 07:27:10|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1
1651217240000|2022-04-29 07:27:20|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1651217250000|2022-04-29 07:27:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651217260000|2022-04-29 07:27:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651217270000|2022-04-29 07:27:50|1091.5|1090.8|1091.8|1091.2|1091.8|1091.2|1091.5|1090.8|1
1651217280000|2022-04-29 07:28:00||1090.8||1090.8||1090.8||1090.8|0
1651217290000|2022-04-29 07:28:10|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651217300000|2022-04-29 07:28:20|1091.7|1090.2|1091.8|1090.8|1091.8|1090.8|1091.7|1090.2|0
1651217330000|2022-04-29 07:28:50|1092|1091.2|1091.8|1090.8|1092|1091.2|1091.8|1090.8|0
1651217350000|2022-04-29 07:29:10|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|0
1651217360000|2022-04-29 07:29:20|1091.6|1091.2|1091.3|1090.3|1091.7|1091.2|1091.3|1090.2|1
1651217370000|2022-04-29 07:29:30|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651217400000|2022-04-29 07:30:00|1091.5|1090.9|1091.1|1090.1|1091.8|1090.9|1091.1|1090.1|1
1651217450000|2022-04-29 07:30:50|||||||||1
1651217480000|2022-04-29 07:31:20|1090.8|1090.2|1091.1|1090.1|1091.1|1090.2|1090.8|1090.1|0
1651217490000|2022-04-29 07:31:30|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651217500000|2022-04-29 07:31:40|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1651217520000|2022-04-29 07:32:00|1091.8|1091.2|1091.9|1090.9|1091.9|1091.2|1091.8|1090.9|0
1651217530000|2022-04-29 07:32:10|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|1
1651217540000|2022-04-29 07:32:20|1091.6|1090.6|1091.3|1090.7|1091.6|1090.7|1091.3|1090.6|0
1651217550000|2022-04-29 07:32:30|1091.8|1090.3|1091.8|1090.8|1091.8|1090.8|1091.8|1090.3|0
1651217560000|2022-04-29 07:32:40|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1651217570000|2022-04-29 07:32:50|1091.5|1090.9|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|0
1651217580000|2022-04-29 07:33:00|1091.5|1090.9|1091.8|1090.8|1091.8|1091.2|1091.5|1090.8|1
1651217590000|2022-04-29 07:33:10|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|2
1651217620000|2022-04-29 07:33:40|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651217630000|2022-04-29 07:33:50|1091.5|1090.9|1091.3|1090.3|1091.5|1090.9|1091.3|1090.3|1
1651217640000|2022-04-29 07:34:00||1090.7||1090.7||1090.7||1090.7|0
1651217650000|2022-04-29 07:34:10|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1
1651217660000|2022-04-29 07:34:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1651217670000|2022-04-29 07:34:30|1091.8|1090.8|1092.1|1091.1|1092.1|1091.2|1091.8|1090.8|0
1651217680000|2022-04-29 07:34:40|1091.8|1090.8|1091.8|1090.8|1092.1|1091.1|1091.8|1090.8|0
1651217710000|2022-04-29 07:35:10|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651217720000|2022-04-29 07:35:20|1091.5|1091|1091.6|1090.6|1091.6|1091|1091.5|1090.6|0
1651217730000|2022-04-29 07:35:30|1091.5|1090.9|1091.6|1091|1091.6|1091|1091.5|1090.6|1
1651217750000|2022-04-29 07:35:50|1092.1|1091.1|1091.6|1090.6|1092.1|1091.1|1091.6|1090.6|1
1651217760000|2022-04-29 07:36:00|1092|1090.5|1091.8|1090.8|1092|1090.8|1091.8|1090.5|0
1651217780000|2022-04-29 07:36:20|1091.5|1090.9|1091.6|1090.6|1091.7|1090.9|1091.5|1090.6|0
1651217800000|2022-04-29 07:36:40|1091.8|1090.8|1091.8|1090.8|1092|1090.9|1091.5|1090.5|0
1651217810000|2022-04-29 07:36:50|1091.5|1090.9|1091.5|1090.9|1091.8|1090.9|1091.5|1090.8|0
1651217820000|2022-04-29 07:37:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651217870000|2022-04-29 07:37:50|||||||||1
1651217880000|2022-04-29 07:38:00|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1651217900000|2022-04-29 07:38:20|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1651217910000|2022-04-29 07:38:30|1091.5|1090.9|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|0
1651217920000|2022-04-29 07:38:40|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1
1651217930000|2022-04-29 07:38:50|1091.4|1090.4|1091.5|1090|1091.5|1090.4|1090.8|1089.8|3
1651217960000|2022-04-29 07:39:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.2|1090.8|1090.1|0
1651218000000|2022-04-29 07:40:00|||||||||1
1651218020000|2022-04-29 07:40:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651218030000|2022-04-29 07:40:30|1091.3|1090.3|1091|1090.4|1091.3|1090.4|1091|1090.3|1
1651218040000|2022-04-29 07:40:40|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|2
1651218050000|2022-04-29 07:40:50|||||||||1
1651218060000|2022-04-29 07:41:00|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651218070000|2022-04-29 07:41:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651218080000|2022-04-29 07:41:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651218100000|2022-04-29 07:41:40|1091.1|1090.1|1090.8|1089.8|1091.1|1090.1|1090.8|1089.8|0
1651218140000|2022-04-29 07:42:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651218150000|2022-04-29 07:42:30|1090.8|1089.8|1091.1|1090.1|1091.1|1090.1|1090.8|1089.8|1
1651218160000|2022-04-29 07:42:40|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651218170000|2022-04-29 07:42:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651218180000|2022-04-29 07:43:00|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1651218190000|2022-04-29 07:43:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.2|1090.8|1090.1|2
1651218200000|2022-04-29 07:43:20|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651218210000|2022-04-29 07:43:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651218230000|2022-04-29 07:43:50|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651218240000|2022-04-29 07:44:00|1091|1090.2|1091|1090.4|1091|1090.4|1091|1090.2|0
1651218260000|2022-04-29 07:44:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1
1651218270000|2022-04-29 07:44:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1
1651218280000|2022-04-29 07:44:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|5
1651218300000|2022-04-29 07:45:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651218310000|2022-04-29 07:45:10|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651218330000|2022-04-29 07:45:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651218340000|2022-04-29 07:45:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651218350000|2022-04-29 07:45:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651218380000|2022-04-29 07:46:20|1092.1|1091.1|1091.8|1091.2|1092.1|1091.2|1091.8|1091.1|0
1651218390000|2022-04-29 07:46:30|1092.2|1090.8|1092.2|1090.7|1092.2|1090.8|1092.2|1090.7|0
1651218400000|2022-04-29 07:46:40|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1651218440000|2022-04-29 07:47:20|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1651218460000|2022-04-29 07:47:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651218490000|2022-04-29 07:48:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|2
1651218500000|2022-04-29 07:48:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651218510000|2022-04-29 07:48:30|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1
1651218620000|2022-04-29 07:50:20|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651218650000|2022-04-29 07:50:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|1
1651218680000|2022-04-29 07:51:20|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651218690000|2022-04-29 07:51:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651218710000|2022-04-29 07:51:50|||||||||1
1651218730000|2022-04-29 07:52:10|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651218740000|2022-04-29 07:52:20|1093|1091.5|1092.3|1091.3|1093|1091.6|1092.3|1091.3|0
1651218770000|2022-04-29 07:52:50|1092.8|1091.7|1092.8|1091.8|1092.8|1091.8|1092.8|1091.7|0
1651218800000|2022-04-29 07:53:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1651218810000|2022-04-29 07:53:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651218820000|2022-04-29 07:53:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1651218830000|2022-04-29 07:53:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651218850000|2022-04-29 07:54:10|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651218860000|2022-04-29 07:54:20|1093|1091.5|1092.5|1091.5|1093|1091.7|1092.3|1091.5|0
1651218870000|2022-04-29 07:54:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651218910000|2022-04-29 07:55:10|1092.8|1092|1092.3|1091.7|1092.8|1092|1092.3|1091.6|1
1651218920000|2022-04-29 07:55:20|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1
1651218930000|2022-04-29 07:55:30|1092.6|1092.2|1092.8|1091.8|1092.8|1092.2|1092.6|1091.8|0
1651218940000|2022-04-29 07:55:40|1092.5|1091.9|1092.5|1091.9|1092.8|1091.9|1092.5|1091.8|0
1651218950000|2022-04-29 07:55:50|||||||||4
1651218960000|2022-04-29 07:56:00|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651219020000|2022-04-29 07:57:00||1092.2||1092.2||1092.2||1092.2|0
1651219050000|2022-04-29 07:57:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651219060000|2022-04-29 07:57:40|1092.5|1091.9|1092.1|1091.5|1092.6|1091.9|1092.1|1091.5|0
1651219070000|2022-04-29 07:57:50|1092.3|1091.7|1092.6|1091.6|1092.6|1091.7|1092.3|1091.6|2
1651219080000|2022-04-29 07:58:00|1092.8|1091.8|1092.8|1092.2|1093|1092.2|1092.5|1091.5|0
1651219090000|2022-04-29 07:58:10||1091.8||1091.8||1092.2||1091.8|0
1651219120000|2022-04-29 07:58:40|1092.6|1091.6|1092.8|1091.8|1092.8|1091.8|1092.6|1091.6|0
1651219130000|2022-04-29 07:58:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651219140000|2022-04-29 07:59:00|1092.8|1091.8|1092.6|1091.6|1092.8|1091.8|1092.6|1091.6|0
1651219150000|2022-04-29 07:59:10|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651219170000|2022-04-29 07:59:30|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.8|0
1651219180000|2022-04-29 07:59:40|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.8|0
1651219210000|2022-04-29 08:00:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651219220000|2022-04-29 08:00:20|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651219260000|2022-04-29 08:01:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1
1651219270000|2022-04-29 08:01:10|1092.2|1091.8|1092.8|1091.8|1092.8|1091.8|1092.2|1091.8|1
1651219280000|2022-04-29 08:01:20|1092.5|1091.9|1092.6|1091.6|1092.8|1091.9|1092.5|1091.6|1
1651219300000|2022-04-29 08:01:40|1092.8|1091.8|1092.5|1091.9|1092.8|1091.9|1092.5|1091.8|0
1651219310000|2022-04-29 08:01:50|1092.8|1091.8|1092.5|1091.9|1092.8|1091.9|1092.5|1091.8|0
1651219320000|2022-04-29 08:02:00|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651219350000|2022-04-29 08:02:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651219360000|2022-04-29 08:02:40|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|11
1651219370000|2022-04-29 08:02:50|1093.3|1092.7|1093.8|1092.8|1093.8|1092.8|1093.3|1092.7|1
1651219380000|2022-04-29 08:03:00|1093.5|1092.9|1093.3|1092.7|1093.5|1092.9|1093.3|1092.7|2
1651219400000|2022-04-29 08:03:20|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1651219410000|2022-04-29 08:03:30|1093.5|1092.9|1093.5|1092.9|1093.8|1092.9|1093.5|1092.8|1
1651219520000|2022-04-29 08:05:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1651219530000|2022-04-29 08:05:30|1093.5|1092.9|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|0
1651219540000|2022-04-29 08:05:40|1093.5|1092.9|1093.8|1092.8|1093.8|1092.9|1093.5|1092.8|1
1651219550000|2022-04-29 08:05:50||1093.2||1093.2||1093.2||1093.2|0
1651219560000|2022-04-29 08:06:00|1094|1093.4|1094.5|1093.9|1094.5|1093.9|1094|1093.4|2
1651219570000|2022-04-29 08:06:10|1094.4|1093.8|1094.3|1093.3|1094.4|1093.8|1094|1093.3|3
1651219590000|2022-04-29 08:06:30|1094|1093.4|1093.3|1092.7|1094|1093.4|1093.3|1092.6|1
1651219600000|2022-04-29 08:06:40|1093.8|1092.8|1093.8|1093.2|1093.8|1093.2|1093.3|1092.6|0
1651219610000|2022-04-29 08:06:50||1092.8||1092.8||1092.8||1092.8|1
1651219620000|2022-04-29 08:07:00|1093.5|1092.9|1093.8|1092.8|1093.8|1093.2|1093.5|1092.8|0
1651219630000|2022-04-29 08:07:10|1094|1093.2|1093.8|1092.8|1094|1093.2|1093.5|1092.8|0
1651219640000|2022-04-29 08:07:20|1093.5|1092.9|1093.8|1092.8|1093.8|1092.9|1093.5|1092.6|0
1651219650000|2022-04-29 08:07:30|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1093.8|1093.2|8
1651219660000|2022-04-29 08:07:40|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1094|1093.3|0
1651219670000|2022-04-29 08:07:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651219680000|2022-04-29 08:08:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.7|1094.3|1093.3|4
1651219710000|2022-04-29 08:08:30|1097|1095.5|1096.3|1095.7|1097|1096.2|1096.3|1095|19
1651219720000|2022-04-29 08:08:40|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|3
1651219740000|2022-04-29 08:09:00|1096.7|1095.2|1095.9|1095.3|1096.7|1095.5|1095.9|1095.2|7
1651219750000|2022-04-29 08:09:10|1096|1095.4|1096|1095.4|1096.3|1095.4|1095.9|1095.3|8
1651219760000|2022-04-29 08:09:20|1096.3|1095.3|1096|1095.4|1096.3|1095.4|1096|1095.3|1
1651219770000|2022-04-29 08:09:30|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|0
1651219790000|2022-04-29 08:09:50|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1651219800000|2022-04-29 08:10:00|1095.8|1095.2|1095.3|1094.7|1095.8|1095.2|1095.3|1094.6|6
1651219810000|2022-04-29 08:10:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1651219820000|2022-04-29 08:10:20|1095.3|1094.7|1094.8|1094.2|1095.3|1094.7|1094.6|1094|1
1651219830000|2022-04-29 08:10:30|1095.6|1094.6|1094.8|1094.2|1095.6|1094.7|1094.8|1094.2|3
1651219870000|2022-04-29 08:11:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651219880000|2022-04-29 08:11:20|1094.8|1094.2|1095.6|1094.6|1096|1094.6|1094.8|1094.1|13
1651219890000|2022-04-29 08:11:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.1|1094.3|1
1651219900000|2022-04-29 08:11:40|1095.8|1094.8|1095.6|1094.6|1095.8|1094.9|1095.5|1094.6|0
1651219940000|2022-04-29 08:12:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1651219950000|2022-04-29 08:12:30|1095.1|1094.3|1095.1|1094.1|1095.3|1094.7|1095.1|1094.1|1
1651219960000|2022-04-29 08:12:40|1094.8|1094.2|1095.3|1094.7|1095.3|1094.7|1094.6|1094|1
1651219970000|2022-04-29 08:12:50|1094.8|1094.3|1094.8|1094.2|1094.8|1094.3|1094.8|1094.2|0
1651219980000|2022-04-29 08:13:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.7|1095.3|1094.3|0
1651219990000|2022-04-29 08:13:10||1094.7||1094.7||1094.7||1094.7|0
1651220000000|2022-04-29 08:13:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.3|1094.3|0
1651220010000|2022-04-29 08:13:30|1095.3|1094.3|1095.3|1094.3|1095.6|1094.6|1095.3|1094.3|0
1651220020000|2022-04-29 08:13:40|1095.6|1094.6|1095.8|1095.2|1095.8|1095.2|1095.6|1094.6|0
1651220030000|2022-04-29 08:13:50|1096|1094.5|1095.8|1094.8|1096|1094.8|1095.7|1094.5|0
1651220040000|2022-04-29 08:14:00|1095.6|1094.6|1095.1|1094.1|1095.7|1094.6|1095.1|1094.1|1
1651220050000|2022-04-29 08:14:10|1095.3|1094.7|1095.3|1094.3|1095.3|1094.7|1095.3|1094.3|0
1651220070000|2022-04-29 08:14:30|1095|1094.7|1095.1|1094.1|1095.1|1094.7|1095|1094.1|0
1651220080000|2022-04-29 08:14:40|1095.3|1094.7|1095.1|1094.1|1095.3|1094.7|1095.1|1094.1|2
1651220090000|2022-04-29 08:14:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651220100000|2022-04-29 08:15:00|1095.1|1094.1|1094.8|1094.2|1095.1|1094.4|1094.8|1094.1|0
1651220110000|2022-04-29 08:15:10|1095|1094.4|1096.1|1095.1|1096.1|1095.1|1095|1094.4|2
1651220120000|2022-04-29 08:15:20|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1651220130000|2022-04-29 08:15:30|1095.6|1094.6|1095.3|1094.3|1095.6|1094.6|1095.3|1094.3|0
1651220140000|2022-04-29 08:15:40|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1651220150000|2022-04-29 08:15:50|1095.3|1094.3|1095.6|1094.6|1095.6|1094.6|1095.3|1094.3|0
1651220160000|2022-04-29 08:16:00|1095.3|1094.3|1094.5|1093.9|1095.3|1094.3|1094.5|1093.9|7
1651220170000|2022-04-29 08:16:10|1094.8|1093.8|1095.1|1094.1|1095.1|1094.1|1094.8|1093.8|2
1651220180000|2022-04-29 08:16:20|1095.2|1093.7|1095.3|1094.7|1095.3|1094.7|1095.2|1093.7|0
1651220190000|2022-04-29 08:16:30|1096|1094.5|1095.1|1094.1|1096|1094.8|1095.1|1094.1|0
1651220200000|2022-04-29 08:16:40|1094.8|1094.2|1094.3|1093.7|1095|1094.2|1094.3|1093.5|0
1651220210000|2022-04-29 08:16:50|1094.8|1093.8|1095.1|1094.1|1095.1|1094.1|1094.8|1093.8|0
1651220220000|2022-04-29 08:17:00|1095.2|1093.7|1095.2|1093.7|1095.2|1093.8|1094.8|1093.7|0
1651220230000|2022-04-29 08:17:10|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1651220240000|2022-04-29 08:17:20|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1651220250000|2022-04-29 08:17:30|1095.1|1094.1|1095.3|1094.3|1095.6|1094.6|1094.6|1093.6|4
1651220270000|2022-04-29 08:17:50|1095.7|1094.2|1095.1|1094.1|1095.7|1094.2|1095.1|1094.1|0
1651220280000|2022-04-29 08:18:00|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1651220290000|2022-04-29 08:18:10|1095|1094.4|1095.8|1095.2|1095.8|1095.2|1095|1094.3|0
1651220300000|2022-04-29 08:18:20|1095.7|1095.1|1095.6|1094.6|1095.7|1095.1|1095.6|1094.6|1
1651220310000|2022-04-29 08:18:30|1095.5|1094.9|1096.1|1095.1|1096.1|1095.4|1095.5|1094.9|1
1651220340000|2022-04-29 08:19:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651220350000|2022-04-29 08:19:10|1095.8|1094.8|1096.2|1094.7|1096.2|1094.8|1095.8|1094.7|1
1651220360000|2022-04-29 08:19:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651220370000|2022-04-29 08:19:30|1095.6|1094.6|1096.1|1095.1|1096.1|1095.1|1095.6|1094.6|0
1651220380000|2022-04-29 08:19:40|1095.8|1094.8|1095.6|1094.6|1096.1|1095.1|1095.6|1094.6|2
1651220400000|2022-04-29 08:20:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|2
1651220410000|2022-04-29 08:20:10|1096.1|1095.1|1096|1095.4|1096.1|1095.4|1096|1095.1|3
1651220420000|2022-04-29 08:20:20|1096.1|1095.1|1096.1|1095.1|1096.2|1095.4|1096|1095.1|0
1651220470000|2022-04-29 08:21:10|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1096|1095.1|0
1651220510000|2022-04-29 08:21:50|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651220520000|2022-04-29 08:22:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651220530000|2022-04-29 08:22:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651220620000|2022-04-29 08:23:40|1095.6|1095|1096.1|1095.1|1096.1|1095.1|1095.6|1095|2
1651220630000|2022-04-29 08:23:50|1096.3|1095.3|1096|1095.4|1096.3|1095.4|1096|1095.3|0
1651220650000|2022-04-29 08:24:10|1096.3|1095.3|1096|1095.4|1096.3|1095.4|1096|1095.3|0
1651220660000|2022-04-29 08:24:20|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1651220670000|2022-04-29 08:24:30|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.3|0
1651220680000|2022-04-29 08:24:40|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.3|0
1651220700000|2022-04-29 08:25:00|1096|1095.4|1096.3|1095.3|1096.3|1095.5|1096|1095.3|0
1651220720000|2022-04-29 08:25:20|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.4|3
1651220730000|2022-04-29 08:25:30|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1
1651220750000|2022-04-29 08:25:50|1096.3|1095.7|1096.3|1095.3|1096.3|1095.7|1096.3|1095.3|2
1651220760000|2022-04-29 08:26:00||1095.7||1095.7||1095.7||1095.7|0
1651220780000|2022-04-29 08:26:20|1096.1|1095.5|1096.3|1095.3|1096.3|1095.7|1096.1|1095.3|8
1651220790000|2022-04-29 08:26:30|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|5
1651220820000|2022-04-29 08:27:00|1096.3|1095.7|1096.6|1095.6|1096.6|1095.7|1096.3|1095.6|1
1651220830000|2022-04-29 08:27:10|1096.5|1095.9|1096.8|1095.8|1097.1|1096.2|1096.5|1095.8|0
1651220850000|2022-04-29 08:27:30|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651220860000|2022-04-29 08:27:40|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1651220870000|2022-04-29 08:27:50|1096.6|1095.6|1096.6|1095.6|1097|1096.2|1096.6|1095.5|0
1651220880000|2022-04-29 08:28:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1651220890000|2022-04-29 08:28:10|1096.6|1095.6|1096.5|1095.9|1096.6|1096|1096.5|1095.6|0
1651220900000|2022-04-29 08:28:20|||||||||1
1651220910000|2022-04-29 08:28:30|1096.8|1096.2|1096.8|1095.8|1096.8|1096.2|1096.8|1095.8|0
1651220920000|2022-04-29 08:28:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651220930000|2022-04-29 08:28:50|1096.6|1095.6|1097|1095.5|1097|1095.6|1096.6|1095.5|1
1651220940000|2022-04-29 08:29:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651220950000|2022-04-29 08:29:10|1096|1095.4|1096.6|1095.6|1096.6|1095.7|1096|1095.3|0
1651220960000|2022-04-29 08:29:20|1096.7|1095.2|1096.5|1095.9|1096.7|1095.9|1096.5|1095.2|0
1651220970000|2022-04-29 08:29:30|1096.6|1095.6|1096.3|1095.3|1096.6|1095.6|1096.3|1095.3|1
1651220980000|2022-04-29 08:29:40|1096.6|1095.6|1096.5|1095.9|1096.6|1095.9|1096.3|1095.3|0
1651220990000|2022-04-29 08:29:50|1096.8|1095.8|1096.6|1095.6|1096.8|1096.2|1096.3|1095.3|0
1651221010000|2022-04-29 08:30:10|1096.3|1095.3|1096.3|1095.7|1096.3|1095.7|1096.3|1095.3|0
1651221020000|2022-04-29 08:30:20|1096.6|1095.6|1096.3|1095.3|1097|1095.9|1096.3|1095.3|1
1651221030000|2022-04-29 08:30:30||1095.7||1095.7||1095.7||1095.7|0
1651221040000|2022-04-29 08:30:40|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651221070000|2022-04-29 08:31:10|1096|1095.4|1096.6|1095.6|1096.6|1095.6|1096|1095.3|0
1651221090000|2022-04-29 08:31:30|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1651221100000|2022-04-29 08:31:40|1095.6|1095|1096.3|1095.3|1096.3|1095.3|1095.6|1095|0
1651221110000|2022-04-29 08:31:50|1096.5|1095.7|1096.5|1095.9|1096.5|1095.9|1096.5|1095.7|0
1651221120000|2022-04-29 08:32:00|1096.3|1095.3|1096.5|1095.9|1096.5|1095.9|1096.3|1095.3|0
1651221130000|2022-04-29 08:32:10|1096.6|1095.6|1096.3|1095.3|1096.6|1095.6|1096.3|1095.3|0
1651221140000|2022-04-29 08:32:20|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651221150000|2022-04-29 08:32:30|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.1|1095.1|0
1651221160000|2022-04-29 08:32:40|1096.5|1095|1096.1|1095.1|1096.5|1095.3|1096.1|1095|0
1651221180000|2022-04-29 08:33:00|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651221190000|2022-04-29 08:33:10|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1651221210000|2022-04-29 08:33:30|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1095.8|1094.8|0
1651221220000|2022-04-29 08:33:40|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.3|1
1651221250000|2022-04-29 08:34:10|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|0
1651221260000|2022-04-29 08:34:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651221280000|2022-04-29 08:34:40|1095.8|1094.8|1096.3|1095.7|1096.3|1095.7|1095.8|1094.7|0
1651221290000|2022-04-29 08:34:50|1096|1095.3|1096.1|1095.1|1096.1|1095.4|1096|1095.1|0
1651221300000|2022-04-29 08:35:00|1096.2|1094.7|1096.1|1095.1|1096.2|1095.1|1096.1|1094.7|0
1651221320000|2022-04-29 08:35:20|1095.8|1094.8|1096.3|1095.3|1096.3|1095.7|1095.8|1094.8|1
1651221330000|2022-04-29 08:35:30|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1651221340000|2022-04-29 08:35:40|1096|1094.5|1095.8|1094.8|1096.1|1095.1|1095.8|1094.5|0
1651221350000|2022-04-29 08:35:50|1095.5|1094.9|1096.3|1095.3|1096.3|1095.3|1095.5|1094.5|1
1651221360000|2022-04-29 08:36:00|1096.5|1095|1096.2|1094.7|1096.5|1095.1|1096.1|1094.7|0
1651221370000|2022-04-29 08:36:10|1096.4|1095.8|1096.1|1095.1|1096.4|1095.8|1096.1|1095.1|5
1651221400000|2022-04-29 08:36:40|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1
1651221410000|2022-04-29 08:36:50|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1651221430000|2022-04-29 08:37:10|1095.2||1095.6||1095.6||1095.2||1
1651221440000|2022-04-29 08:37:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651221460000|2022-04-29 08:37:40|1095.9|1094.8|1096.1|1095.1|1096.1|1095.1|1095.8|1094.8|1
1651221470000|2022-04-29 08:37:50|1096|1095.4|1095.6|1094.6|1096|1095.4|1095.6|1094.5|2
1651221480000|2022-04-29 08:38:00|1095.8|1094.8|1095.6|1094.6|1095.8|1094.8|1095.6|1094.6|0
1651221490000|2022-04-29 08:38:10|1095.8|1094.8|1096|1094.5|1096|1094.9|1095.8|1094.5|0
1651221510000|2022-04-29 08:38:30|1095.6|1094.6|1096|1094.5|1096|1094.6|1095.6|1094.3|0
1651221520000|2022-04-29 08:38:40||1095.4||1095.4||1095.4||1095.4|0
1651221530000|2022-04-29 08:38:50|1096.1|1095.1|1096.1|1095.1|1096.1|1095.2|1095.8|1095.1|0
1651221540000|2022-04-29 08:39:00|1095.8|1094.8|1096.1|1095.1|1096.1|1095.1|1095.8|1094.8|0
1651221550000|2022-04-29 08:39:10|1095.8|1095.2|1094.5|1093.9|1096.2|1095.2|1094.5|1093.9|0
1651221560000|2022-04-29 08:39:20|1095.3|1094.3|1095.1|1094.1|1095.3|1094.4|1095|1094.1|0
1651221570000|2022-04-29 08:39:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1
1651221590000|2022-04-29 08:39:50|1095.3|1094.7|1095.8|1094.8|1095.8|1094.8|1095.3|1094.7|0
1651221600000|2022-04-29 08:40:00|1096|1094.5|1094.6|1093.6|1096|1094.5|1094.6|1093.6|1
1651221610000|2022-04-29 08:40:10|1095|1093.5|1094.5|1093.9|1095.3|1094.3|1094.5|1093.5|4
1651221630000|2022-04-29 08:40:30|1094.8|1093.8|1094.3|1093.3|1094.9|1093.9|1094.3|1093|1
1651221640000|2022-04-29 08:40:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1651221650000|2022-04-29 08:40:50|1094.1|1093.1|1094.6|1093.6|1094.6|1093.9|1094.1|1093.1|1
1651221670000|2022-04-29 08:41:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1651221680000|2022-04-29 08:41:20|1094.6|1093.6|1095|1093.5|1095.2|1093.7|1094.6|1093.2|0
1651221690000|2022-04-29 08:41:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651221700000|2022-04-29 08:41:40|1094.7|1093.2|1094.7|1093.2|1095.1|1094.1|1094.7|1093.2|1
1651221720000|2022-04-29 08:42:00|1094.6|1093.6|1095.1|1094.1|1095.2|1094.1|1094.6|1093.6|0
1651221730000|2022-04-29 08:42:10|1094.5|1093.9|1094.8|1093.8|1095.1|1094.3|1094.5|1093.8|0
1651221740000|2022-04-29 08:42:20|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651221750000|2022-04-29 08:42:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1651221760000|2022-04-29 08:42:40|1094.5|1093.9|1095.2|1093.7|1095.2|1093.9|1094.5|1093.7|0
1651221770000|2022-04-29 08:42:50|1094.8|1093.8|1095.1|1094.1|1095.2|1094.1|1094.5|1093.7|0
1651221780000|2022-04-29 08:43:00|1094.8|1093.8|1094.5|1093.9|1095.1|1094.1|1094.5|1093.6|1
1651221790000|2022-04-29 08:43:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651221800000|2022-04-29 08:43:20|1095.1|1094.1|1094.8|1093.8|1095.1|1094.1|1094.8|1093.8|0
1651221810000|2022-04-29 08:43:30|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651221820000|2022-04-29 08:43:40|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651221830000|2022-04-29 08:43:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1651221840000|2022-04-29 08:44:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651221850000|2022-04-29 08:44:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651221860000|2022-04-29 08:44:20|1094.6|1093.6|1095.2|1093.7|1095.2|1093.7|1094.6|1093.6|0
1651221870000|2022-04-29 08:44:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651221900000|2022-04-29 08:45:00|1094.5|1093.9|1096.7|1095.2|1096.7|1095.7|1094.5|1093.9|27
1651221910000|2022-04-29 08:45:10|1096.6|1095.6|1096.6|1095.6|1096.7|1095.9|1096.5|1095.2|1
1651221920000|2022-04-29 08:45:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.6|1096.6|1095.2|0
1651221930000|2022-04-29 08:45:30|1096.6|1095.6|1095.5|1094.9|1097|1095.6|1095.5|1094.7|3
1651221940000|2022-04-29 08:45:40|1095.6|1094.6|1095|1094.4|1095.7|1094.7|1095|1094.2|1
1651221950000|2022-04-29 08:45:50|1095.1|1094.5|1095.8|1095.2|1095.9|1095.2|1095.1|1094.5|3
1651221960000|2022-04-29 08:46:00|1095.7|1095.1|1095|1094.4|1095.7|1095.1|1094.4|1093.7|11
1651221970000|2022-04-29 08:46:10|1094.9|1093.9|1094.6|1093.6|1094.9|1093.9|1094.5|1093.6|3
1651221980000|2022-04-29 08:46:20|1094.7|1093.2|1094.4|1093.4|1094.7|1093.7|1094.3|1093.2|20
1651221990000|2022-04-29 08:46:30|1094.3|1093.7|1094.7|1093.2|1094.7|1093.7|1094.3|1093.2|1
1651222010000|2022-04-29 08:46:50|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|5
1651222020000|2022-04-29 08:47:00|1093.5|1092.9|1093.9|1092.4|1093.9|1092.9|1092.9|1092.2|3
1651222030000|2022-04-29 08:47:10|1093.8|1092.8|1094.6|1093.6|1094.7|1093.9|1093.8|1092.8|7
1651222040000|2022-04-29 08:47:20|1094.5|1093.9|1094.7|1093.2|1094.8|1093.9|1094.5|1093.2|1
1651222050000|2022-04-29 08:47:30|1095|1093.5|1094.6|1093.6|1095|1093.8|1094.6|1093.5|0
1651222080000|2022-04-29 08:48:00|1094.3|1093.3|1094.3|1093.3|1095|1093.8|1094.3|1093.3|0
1651222090000|2022-04-29 08:48:10|1094.5|1093|1094.3|1093.3|1094.7|1093.3|1094.3|1093|1
1651222100000|2022-04-29 08:48:20|1094.4|1093.4|1094.3|1093.3|1094.4|1093.4|1094.3|1093.3|0
1651222110000|2022-04-29 08:48:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651222120000|2022-04-29 08:48:40|1094.6|1093.6|1094.6|1093.6|1094.8|1093.9|1094.5|1093.6|0
1651222130000|2022-04-29 08:48:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1651222140000|2022-04-29 08:49:00|1094.5|1093|1094.5|1093|1094.5|1093.4|1094.3|1093|0
1651222150000|2022-04-29 08:49:10|1094.3|1093.7|1095.2|1093.7|1095.2|1093.7|1094.3|1093.7|3
1651222160000|2022-04-29 08:49:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.8|1094.3|1093.6|0
1651222200000|2022-04-29 08:50:00|1094.3|1093.7|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651222210000|2022-04-29 08:50:10|1094.1|1093.1|1094.3|1093.3|1094.3|1093.3|1094.1|1093.1|21
1651222220000|2022-04-29 08:50:20|1093.9||1094.3||1094.3||1093.9||1
1651222230000|2022-04-29 08:50:30|1093.8|1093.2|1094.1|1093.1|1094.3|1093.3|1093.8|1092.9|1
1651222250000|2022-04-29 08:50:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651222260000|2022-04-29 08:51:00|1094.1|1093.1|1093.6|1093|1094.1|1093.1|1093.6|1093|0
1651222270000|2022-04-29 08:51:10|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.8|1093.1|0
1651222310000|2022-04-29 08:51:50|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651222320000|2022-04-29 08:52:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1651222330000|2022-04-29 08:52:10|1093.5|1092.9|1093.8|1093.2|1093.8|1093.2|1093.5|1092.9|1
1651222340000|2022-04-29 08:52:20|1093.9|1093.3|1093.9|1092.9|1093.9|1093.3|1093.9|1092.9|19
1651222350000|2022-04-29 08:52:30|||||||||20
1651222360000|2022-04-29 08:52:40|1094.3|1093.3|1094.3|1093.3|1094.5|1093.3|1094.2|1093|1
1651222380000|2022-04-29 08:53:00|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1093.8|1093.1|0
1651222390000|2022-04-29 08:53:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651222400000|2022-04-29 08:53:20|1094.1|1093.1|1093.9|1092.9|1094.1|1093.2|1093.7|1092.9|0
1651222410000|2022-04-29 08:53:30|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|1
1651222420000|2022-04-29 08:53:40|1094.1|1093.1|1094.2|1092.7|1094.4|1093.1|1094.1|1092.7|0
1651222430000|2022-04-29 08:53:50|1094|1093.4|1094.1|1093.1|1094.2|1093.4|1094|1092.7|0
1651222440000|2022-04-29 08:54:00|1094.2|1092.7|1094|1093.4|1094.2|1093.4|1094|1092.7|0
1651222450000|2022-04-29 08:54:10|1094.1|1093.1|1094.2|1093.6|1094.2|1093.6|1094|1093.1|0
1651222460000|2022-04-29 08:54:20|1094|1092.7|1094.2|1092.7|1094.2|1093.4|1094|1092.7|1
1651222470000|2022-04-29 08:54:30|1094.1|1093.1|1094.2|1092.7|1094.2|1093.1|1094.1|1092.7|0
1651222490000|2022-04-29 08:54:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651222500000|2022-04-29 08:55:00|1094.2|1092.7|1093.3|1092.7|1094.2|1093.1|1093.3|1092.7|2
1651222510000|2022-04-29 08:55:10|1093.5|1092.9|1093.9|1092.9|1093.9|1093.2|1093.5|1092.9|1
1651222530000|2022-04-29 08:55:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651222540000|2022-04-29 08:55:40|1093.9|1092.9|1093.5|1092.9|1093.9|1092.9|1093.5|1092.9|0
1651222560000|2022-04-29 08:56:00|1093.4|1092.8|1094.3|1093.3|1094.6|1093.9|1093.4|1092.4|8
1651222570000|2022-04-29 08:56:10|1093.7|1092.2|1093.6|1092.6|1093.7|1092.9|1093.3|1092.2|6
1651222590000|2022-04-29 08:56:30|1093.5|1092.9|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|0
1651222610000|2022-04-29 08:56:50|1093.5|1092.9|1093.4|1092.4|1093.7|1092.9|1093.4|1092.2|1
1651222620000|2022-04-29 08:57:00|1093.7|1092.2|1093.6|1092.6|1093.7|1092.6|1093.4|1092.2|0
1651222630000|2022-04-29 08:57:10|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651222640000|2022-04-29 08:57:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651222650000|2022-04-29 08:57:30|1093.7|1092.2|1093.5|1092.9|1093.7|1092.9|1093.5|1092.2|3
1651222660000|2022-04-29 08:57:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1
1651222670000|2022-04-29 08:57:50|1093.5|1092.9|1094.4|1093.4|1094.5|1093.4|1093.5|1092.9|7
1651222680000|2022-04-29 08:58:00|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1651222690000|2022-04-29 08:58:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1651222700000|2022-04-29 08:58:20|||||||||1
1651222750000|2022-04-29 08:59:10|1094||1094||1094||1094||0
1651222800000|2022-04-29 09:00:00|1093.9|1093.3|1094.1|1093.1|1094.6|1093.9|1093.9|1093.1|5
1651222810000|2022-04-29 09:00:10|1094.4|1093.4|1095.1|1094.1|1095.5|1094.1|1094.4|1093.4|5
1651222830000|2022-04-29 09:00:30|1095.8|1095.2|1096.6|1095.6|1096.7|1095.6|1095.8|1095|12
1651222840000|2022-04-29 09:00:40|1096.7|1095.2|1096.3|1095.3|1096.7|1095.7|1096.3|1095.2|0
1651222850000|2022-04-29 09:00:50|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|1
1651222860000|2022-04-29 09:01:00|1096.5|1095.9|1096.3|1095.7|1096.6|1095.9|1096.3|1095.6|1
1651222870000|2022-04-29 09:01:10|1096.4|1095.8|1096.5|1095|1096.5|1095.8|1096.4|1095|7
1651222880000|2022-04-29 09:01:20|1096.4|1095.8|1096|1094.5|1096.4|1095.8|1095.8|1094.5|2
1651222890000|2022-04-29 09:01:30|1096.2|1094.7|1095.8|1094.8|1096.2|1095.1|1095.8|1094.7|3
1651222900000|2022-04-29 09:01:40|1095.6|1094.6|1096|1094.5|1096|1094.6|1095.6|1094.5|1
1651222920000|2022-04-29 09:02:00|1095.6|1094.6|1095.3|1094.7|1095.6|1094.7|1095.3|1094.6|0
1651222930000|2022-04-29 09:02:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1651222940000|2022-04-29 09:02:20|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1
1651222960000|2022-04-29 09:02:40|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1651222970000|2022-04-29 09:02:50|1095.5|1094.9|1095.3|1094.7|1096|1094.9|1095.3|1094.5|2
1651222980000|2022-04-29 09:03:00|1095.5|1094.3|1095.5|1094|1095.5|1094.3|1095.5|1094|2
1651222990000|2022-04-29 09:03:10|1095.1|1094.1|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|0
1651223000000|2022-04-29 09:03:20|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|2
1651223010000|2022-04-29 09:03:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651223020000|2022-04-29 09:03:40|1094.9|1093.9|1095.1|1094.1|1095.1|1094.1|1094.9|1093.9|1
1651223030000|2022-04-29 09:03:50|1094.8|1093.8|1095.1|1094.1|1095.2|1094.1|1094.8|1093.7|0
1651223040000|2022-04-29 09:04:00|1094.8|1094.2|1094.6|1093.6|1095.1|1094.2|1094.5|1093.6|1
1651223090000|2022-04-29 09:04:50|1095|1093.5|1094.8|1093.8|1095|1093.8|1094.8|1093.5|2
1651223100000|2022-04-29 09:05:00|1094.9|1093.9|1095.1|1094.1|1095.1|1094.1|1094.9|1093.9|2
1651223110000|2022-04-29 09:05:10|1095.2|1093.7|1094.6|1093.6|1095.2|1093.7|1094.6|1093.6|1
1651223140000|2022-04-29 09:05:40|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1651223200000|2022-04-29 09:06:40|1094.2|1093.6|1094.8|1093.8|1095.1|1094.4|1094.2|1093.6|7
1651223220000|2022-04-29 09:07:00|1095.1|1094.1|1094.4|1093.4|1095.2|1094.1|1094.2|1093.4|2
1651223230000|2022-04-29 09:07:10|1094.7|1093.2|1094.8|1093.3|1094.8|1093.4|1094.4|1093.2|0
1651223250000|2022-04-29 09:07:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1651223260000|2022-04-29 09:07:40|1094.8|1093.3|1095|1093.5|1095|1093.5|1094.8|1093.3|0
1651223270000|2022-04-29 09:07:50|1094.8|1093.8|1094.8|1094.2|1094.8|1094.2|1094.6|1093.8|0
1651223280000|2022-04-29 09:08:00|1094.6|1094|1094.8|1093.8|1094.8|1094|1094.5|1093.8|2
1651223330000|2022-04-29 09:08:50|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651223340000|2022-04-29 09:09:00|1094.5|1093.9|1095|1093.5|1095|1093.9|1094.5|1093.5|1
1651223360000|2022-04-29 09:09:20|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651223400000|2022-04-29 09:10:00|1095.9|1094.9|1095.8|1095.2|1095.9|1095.2|1095.8|1094.9|2
1651223420000|2022-04-29 09:10:20|1095.9|1095.3|1095.8|1094.8|1095.9|1095.3|1095.5|1094.8|1
1651223440000|2022-04-29 09:10:40|1095.9|1095.3|1096.5|1095.9|1096.5|1095.9|1095.9|1095.3|1
1651223450000|2022-04-29 09:10:50|1096.6|1096|1097|1096.4|1097.1|1096.4|1096.6|1096|1
1651223460000|2022-04-29 09:11:00|1097.2|1096.6|1097.1|1096.1|1097.6|1096.6|1096.8|1096.1|8
1651223470000|2022-04-29 09:11:10|1097|1096.4|1097.5|1096.9|1097.8|1096.9|1097|1096.4|7
1651223480000|2022-04-29 09:11:20|1097.1|1096.1|1096.5|1095.9|1097.2|1096.1|1096.5|1095.7|1
1651223490000|2022-04-29 09:11:30|1096.6|1095.6|1096.5|1095.9|1096.7|1095.9|1096.5|1095.2|0
1651223500000|2022-04-29 09:11:40|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|3
1651223520000|2022-04-29 09:12:00|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1
1651223530000|2022-04-29 09:12:10|1096.5|1095|1096.1|1095.1|1096.5|1095.1|1096.1|1095|0
1651223540000|2022-04-29 09:12:20|1095.3|1094.3|1095.5|1094|1095.5|1094.4|1095|1094|6
1651223550000|2022-04-29 09:12:30|1095.3|1094.3|1095.5|1094.9|1095.9|1094.9|1095.3|1094.3|1
1651223570000|2022-04-29 09:12:50|1095.6|1094.6|1095.8|1095.2|1095.8|1095.2|1095|1094.3|4
1651223580000|2022-04-29 09:13:00|1096.1|1095.5|1095.6|1094.6|1096.1|1095.5|1095.3|1094.2|5
1651223590000|2022-04-29 09:13:10|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|2
1651223610000|2022-04-29 09:13:30|1095.8|1094.8|1095.8|1094.8|1095.8|1094.9|1095.5|1094.8|0
1651223620000|2022-04-29 09:13:40|1095.5|1094.9|1095.6|1094.6|1096.2|1094.9|1095.5|1094.6|0
1651223630000|2022-04-29 09:13:50|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651223640000|2022-04-29 09:14:00|1096|1095.4|1096.3|1095.3|1096.6|1095.6|1096|1095.1|6
1651223650000|2022-04-29 09:14:10|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1651223660000|2022-04-29 09:14:20|1096.3|1095.3|1096.6|1095.6|1096.6|1095.7|1096.3|1095.3|0
1651223670000|2022-04-29 09:14:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651223700000|2022-04-29 09:15:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|2
1651223720000|2022-04-29 09:15:20|1097|1096.4|1097.6|1096.6|1098|1096.6|1097|1096.2|2
1651223750000|2022-04-29 09:15:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|5
1651223760000|2022-04-29 09:16:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1651223790000|2022-04-29 09:16:30|1098.2||1098.6||1098.6||1098.2||1
1651223800000|2022-04-29 09:16:40|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1651223820000|2022-04-29 09:17:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1651223830000|2022-04-29 09:17:10|1099|1098.4|1099|1098.4|1099.1|1098.4|1098.9|1098.1|26
1651223840000|2022-04-29 09:17:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|3
1651223850000|2022-04-29 09:17:30|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|2
1651223860000|2022-04-29 09:17:40|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1651223870000|2022-04-29 09:17:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|1
1651223880000|2022-04-29 09:18:00|1099.6|1099|1099.9|1098.9|1099.9|1099.1|1099.5|1098.8|6
1651223890000|2022-04-29 09:18:10|1099.8|1099.2|1100|1099.4|1100.1|1099.4|1099.8|1099.1|14
1651223900000|2022-04-29 09:18:20|1100.4|1099.8|1100.4|1099.8|1100.6|1099.8|1100.1|1099.5|32
1651223910000|2022-04-29 09:18:30|1100.2|1099.6|1100.4|1099.8|1100.4|1099.8|1100|1099.4|3
1651223930000|2022-04-29 09:18:50|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1651223940000|2022-04-29 09:19:00|1100.9|1100.3|1101.6|1100.6|1101.6|1100.9|1100.9|1100.3|13
1651223950000|2022-04-29 09:19:10|1101.5|1101|1102.1|1101.5|1102.1|1101.5|1101.5|1100.9|19
1651223960000|2022-04-29 09:19:20|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|12
1651223970000|2022-04-29 09:19:30|1102.4|1101.8|1102.6|1101.6|1102.6|1101.8|1102.4|1101.6|2
1651223980000|2022-04-29 09:19:40|1102.5|1101.9|1102.7|1101.2|1102.7|1101.9|1102.5|1101.2|1
1651223990000|2022-04-29 09:19:50|1102.6|1101.1|1102|1101.4|1102.7|1101.4|1102|1101.1|8
1651224000000|2022-04-29 09:20:00|1102.3|1101.3|1102|1101.4|1102.3|1101.4|1102|1101.3|5
1651224010000|2022-04-29 09:20:10|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|1
1651224020000|2022-04-29 09:20:20|1102|1101.4|1101.8|1101.2|1102.2|1101.4|1101.8|1100.6|2
1651224030000|2022-04-29 09:20:30|1101.9|1100.9|1101.8|1101.2|1101.9|1101.2|1101.5|1100.9|1
1651224040000|2022-04-29 09:20:40|1101.7|1100.2|1101.4|1100.4|1101.7|1100.7|1101.3|1100.2|1
1651224050000|2022-04-29 09:20:50|1101|1100.2|1101|1100.4|1101.4|1100.4|1101|1100.2|1
1651224060000|2022-04-29 09:21:00|1101.1|1100.1|1101|1100.4|1101.1|1100.4|1101|1100.1|0
1651224070000|2022-04-29 09:21:10|1101.4|1100.6|1101.5|1100.9|1101.6|1100.9|1101.2|1100.6|1
1651224090000|2022-04-29 09:21:30|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1651224110000|2022-04-29 09:21:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651224140000|2022-04-29 09:22:20|1102.1|1101.1|1102|1100.5|1102.1|1101.4|1101.8|1100.5|2
1651224150000|2022-04-29 09:22:30|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1651224160000|2022-04-29 09:22:40||1101.2||1100.8||1101.2||1100.8|0
1651224170000|2022-04-29 09:22:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651224190000|2022-04-29 09:23:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1651224200000|2022-04-29 09:23:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|2
1651224220000|2022-04-29 09:23:40|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1
1651224230000|2022-04-29 09:23:50|1101.5|1100|1101.3|1099.8|1101.5|1100|1101.3|1099.8|0
1651224240000|2022-04-29 09:24:00|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1651224250000|2022-04-29 09:24:10|1101.6|1100.6|1101.8|1100.8|1102|1100.8|1101.6|1100.5|0
1651224260000|2022-04-29 09:24:20|1101.7|1101.2|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|0
1651224270000|2022-04-29 09:24:30|1101.7|1100.2|1101.6|1100.6|1101.7|1100.6|1101.6|1100.2|1
1651224290000|2022-04-29 09:24:50|1102|1100.5|1101.6|1100.6|1102|1100.6|1101.6|1100.5|0
1651224310000|2022-04-29 09:25:10|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.8|1
1651224320000|2022-04-29 09:25:20|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|2
1651224380000|2022-04-29 09:26:20|1101.7|1100.2|1101.6|1100.6|1101.7|1100.6|1101.6|1100.2|3
1651224420000|2022-04-29 09:27:00|1101.5|1100.9|1101.4|1100.4|1101.5|1100.9|1101.4|1100.4|3
1651224430000|2022-04-29 09:27:10|1101.3|1100.3|1101.3|1100.7|1101.4|1100.7|1101.3|1100.3|0
1651224460000|2022-04-29 09:27:40|1101.1|1100.5|1101.4|1100.4|1101.4|1100.5|1101.1|1100.1|6
1651224470000|2022-04-29 09:27:50|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1651224490000|2022-04-29 09:28:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|0
1651224500000|2022-04-29 09:28:20|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1651224510000|2022-04-29 09:28:30|1101.4|1100.4|1101.3|1100.3|1101.4|1100.4|1101.3|1100.3|0
1651224530000|2022-04-29 09:28:50|||||||||1
1651224540000|2022-04-29 09:29:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1651224550000|2022-04-29 09:29:10|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|0
1651224560000|2022-04-29 09:29:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|5
1651224570000|2022-04-29 09:29:30|1101.4|1100.8|1101.8|1101.2|1101.8|1101.2|1101.4|1100.8|2
1651224580000|2022-04-29 09:29:40|1101.5|1100.9|1101.6|1100.6|1101.7|1100.9|1101.5|1100.2|2
1651224590000|2022-04-29 09:29:50|1101.8|1100.8|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|0
1651224600000|2022-04-29 09:30:00|1101.7|1100.2|1101.8|1100.8|1102|1100.8|1101.6|1100.2|12
1651224610000|2022-04-29 09:30:10|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.5|1100.6|0
1651224620000|2022-04-29 09:30:20|||||||||4
1651224630000|2022-04-29 09:30:30|1101.7|1100.2|1101.8|1101.2|1101.9|1101.2|1101.4|1100.2|0
1651224640000|2022-04-29 09:30:40|1101.9|1100.9|1101.6|1100.6|1101.9|1100.9|1101.6|1100.6|2
1651224650000|2022-04-29 09:30:50|1102|1100.5|1101.8|1100.8|1102|1100.8|1101.6|1100.5|0
1651224660000|2022-04-29 09:31:00|1102|1100.5|1101.6|1100.6|1102|1100.6|1101.6|1100.5|0
1651224670000|2022-04-29 09:31:10|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1651224680000|2022-04-29 09:31:20|1101.6|1100.1|1101.6|1100.6|1101.7|1100.6|1101.6|1100.1|0
1651224710000|2022-04-29 09:31:50|1102|1100.5|1101.6|1100.6|1102|1100.6|1101.6|1100.5|1
1651224720000|2022-04-29 09:32:00|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1651224730000|2022-04-29 09:32:10|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1
1651224740000|2022-04-29 09:32:20|1101.9|1100.9|1101.5|1100.9|1101.9|1101.1|1101.5|1100.9|0
1651224760000|2022-04-29 09:32:40|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1651224770000|2022-04-29 09:32:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651224780000|2022-04-29 09:33:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1651224800000|2022-04-29 09:33:20|||||||||1
1651224810000|2022-04-29 09:33:30|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651224820000|2022-04-29 09:33:40|1101.8|1100.8|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|0
1651224830000|2022-04-29 09:33:50|1101.8|1101.2|1101.5|1100.9|1101.8|1101.2|1101.5|1100.9|1
1651224840000|2022-04-29 09:34:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|0
1651224850000|2022-04-29 09:34:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651224880000|2022-04-29 09:34:40|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.1|1099.7|3
1651224890000|2022-04-29 09:34:50|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1651224930000|2022-04-29 09:35:30|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|0
1651224940000|2022-04-29 09:35:40|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1651224950000|2022-04-29 09:35:50|1101.3|1100.3|1101.1|1100.1|1101.3|1100.3|1101.1|1100.1|0
1651224980000|2022-04-29 09:36:20|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1651224990000|2022-04-29 09:36:30|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|2
1651225000000|2022-04-29 09:36:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|7
1651225010000|2022-04-29 09:36:50|||||||||3
1651225020000|2022-04-29 09:37:00|1100|1099.4|1100.5|1099.9|1100.6|1099.9|1100|1099.4|0
1651225030000|2022-04-29 09:37:10|1100.3|1099.3|1100.2|1098.7|1100.3|1099.4|1100|1098.7|2
1651225040000|2022-04-29 09:37:20|1100.5|1099|1100.5|1099|1100.9|1099.9|1100.5|1099|4
1651225050000|2022-04-29 09:37:30|1100.1|1099.1|1100.2|1098.7|1100.2|1099.1|1100.1|1098.7|0
1651225060000|2022-04-29 09:37:40|1099.4|1098.4|1099.8|1099.2|1099.8|1099.2|1099.4|1098.2|2
1651225070000|2022-04-29 09:37:50|1099.6|1099|1099.3|1098.3|1099.6|1099|1099.3|1098.3|2
1651225080000|2022-04-29 09:38:00|1099|1098.4|1099.7|1098.2|1099.7|1098.6|1099|1098.2|10
1651225100000|2022-04-29 09:38:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|1
1651225120000|2022-04-29 09:38:40|1099.4|1098.6|1099.7|1098.2|1099.8|1098.9|1099.4|1098.2|0
1651225130000|2022-04-29 09:38:50|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1651225140000|2022-04-29 09:39:00|1100|1098.5|1099.7|1098.2|1100|1098.6|1099.6|1098.2|0
1651225150000|2022-04-29 09:39:10|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1651225180000|2022-04-29 09:39:40|1099.8|1098.8|1099.5|1098.9|1099.8|1098.9|1099.5|1098.8|0
1651225200000|2022-04-29 09:40:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1651225230000|2022-04-29 09:40:30||1099.2||1099.2||1099.2||1099.2|0
1651225240000|2022-04-29 09:40:40|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1651225250000|2022-04-29 09:40:50|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1651225260000|2022-04-29 09:41:00|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1651225270000|2022-04-29 09:41:10|1099.8|1098.8|1099.8|1099.2|1099.8|1099.2|1099.5|1098.8|1
1651225280000|2022-04-29 09:41:20|1099.9|1098.9|1100.3|1099.7|1100.3|1099.7|1099.8|1098.9|0
1651225290000|2022-04-29 09:41:30|1100.4|1099.4|1100.1|1099.1|1100.4|1099.4|1099.4|1098.8|49
1651225300000|2022-04-29 09:41:40|1099.8|1099.2|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|0
1651225310000|2022-04-29 09:41:50|1099.7|1099.1|1100.3|1099.7|1100.3|1099.7|1099.7|1099.1|1
1651225320000|2022-04-29 09:42:00|1100.6|1099.6|1100|1099.4|1100.6|1099.6|1100|1099.1|2
1651225340000|2022-04-29 09:42:20|1100.4||1100.4||1100.4||1100.4||0
1651225370000|2022-04-29 09:42:50|1100|1099.2|1100.4|1099.4|1100.4|1099.4|1100|1099.2|0
1651225380000|2022-04-29 09:43:00|1100||1100.4||1100.4||1100||1
1651225410000|2022-04-29 09:43:30|1100|1099.1|1099.8|1099.2|1100.1|1099.2|1099.8|1099.1|1
1651225420000|2022-04-29 09:43:40|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1651225440000|2022-04-29 09:44:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1
1651225460000|2022-04-29 09:44:20|1100.4|1099.4|1100.1|1099.1|1100.4|1099.4|1100|1099.1|0
1651225470000|2022-04-29 09:44:30|1100|1099.4|1100.4|1099.4|1100.4|1099.4|1100|1099.4|0
1651225480000|2022-04-29 09:44:40|1100|1099.1|1100|1099.4|1100.1|1099.4|1100|1099.1|0
1651225490000|2022-04-29 09:44:50|1100.1|1099.1|1101|1100.4|1101|1100.4|1100.1|1099.1|4
1651225500000|2022-04-29 09:45:00|1101.3|1100.7|1101.7|1101.1|1101.7|1101.1|1101.3|1100.7|12
1651225510000|2022-04-29 09:45:10|1100.9|1099.9|1101.3|1100.7|1101.4|1100.7|1100.9|1099.9|2
1651225520000|2022-04-29 09:45:20|1101.2|1100.6|1101.4|1100.4|1101.4|1100.7|1101.2|1100.4|1
1651225560000|2022-04-29 09:46:00|1101|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|1
1651225580000|2022-04-29 09:46:20|1101.3|1100.3|1101.7|1100.2|1101.7|1100.3|1101.3|1100.1|0
1651225590000|2022-04-29 09:46:30|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1651225600000|2022-04-29 09:46:40|1101.5|1100.9|1101.7|1100.2|1101.7|1100.9|1101.3|1100.2|2
1651225610000|2022-04-29 09:46:50|1101.4|1100.4|1101.7|1100.2|1101.7|1100.4|1101.4|1100.2|0
1651225620000|2022-04-29 09:47:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1651225630000|2022-04-29 09:47:10|1101||1101.4||1101.4||1101||0
1651225680000|2022-04-29 09:48:00|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|0
1651225690000|2022-04-29 09:48:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1651225710000|2022-04-29 09:48:30|1101.4|1100.8|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|3
1651225720000|2022-04-29 09:48:40|1101.4|1100.8|1101.3|1100.7|1101.4|1100.8|1101.3|1100.7|1
1651225740000|2022-04-29 09:49:00|1101|1100.4|1101.6|1100.6|1101.6|1100.6|1101|1100.4|5
1651225800000|2022-04-29 09:50:00|1102|1100.5|1101.8|1100.8|1102|1100.8|1101.6|1100.4|0
1651225810000|2022-04-29 09:50:10|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.5|1100.6|0
1651225820000|2022-04-29 09:50:20|1101.8|1100.8|1101.9|1100.9|1101.9|1100.9|1101.8|1100.8|1
1651225830000|2022-04-29 09:50:30|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1651225860000|2022-04-29 09:51:00|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651225880000|2022-04-29 09:51:20|1101.6|1100.6|1101.6|1100.6|1101.8|1100.8|1101.6|1100.6|5
1651225910000|2022-04-29 09:51:50|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1651225920000|2022-04-29 09:52:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1651225930000|2022-04-29 09:52:10|1101.5|1100.9|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|0
1651225950000|2022-04-29 09:52:30|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1651225960000|2022-04-29 09:52:40|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.5|1100.8|1
1651225970000|2022-04-29 09:52:50|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.5|1100.8|0
1651225980000|2022-04-29 09:53:00|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.8|1100.8|0
1651226000000|2022-04-29 09:53:20|1101.5|1100.9|1101.8|1100.8|1101.9|1100.9|1101.5|1100.7|0
1651226020000|2022-04-29 09:53:40|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|0
1651226030000|2022-04-29 09:53:50|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.7|0
1651226040000|2022-04-29 09:54:00|1101.5|1100.9|1101.4|1100.4|1101.5|1100.9|1101.4|1100.4|1
1651226070000|2022-04-29 09:54:30|1101||1101||1101||1101||0
1651226090000|2022-04-29 09:54:50|||||||||1
1651226130000|2022-04-29 09:55:30|||||||||1
1651226140000|2022-04-29 09:55:40|1101.6|1100.6|1101.9|1100.9|1101.9|1100.9|1101.6|1100.6|1
1651226150000|2022-04-29 09:55:50|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|2
1651226190000|2022-04-29 09:56:30|1100.9|1099.9|1100.8|1099.8|1100.9|1099.9|1100.8|1099.8|8
1651226200000|2022-04-29 09:56:40|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1651226220000|2022-04-29 09:57:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1651226230000|2022-04-29 09:57:10|||||||||6
1651226240000|2022-04-29 09:57:20|||||||||1
1651226260000|2022-04-29 09:57:40|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1651226270000|2022-04-29 09:57:50|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1651226300000|2022-04-29 09:58:20|1099.5|1098.9|1100|1099.4|1100.4|1099.4|1099.5|1098.9|2
1651226310000|2022-04-29 09:58:30|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|2
1651226320000|2022-04-29 09:58:40|1099.8|1098.8|1099.5|1098.9|1099.9|1098.9|1099.5|1098.8|1
1651226330000|2022-04-29 09:58:50|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|0
1651226340000|2022-04-29 09:59:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|2
1651226360000|2022-04-29 09:59:20|1100|1099.4|1099.8|1099.2|1100.1|1099.4|1099.8|1099.1|0
1651226370000|2022-04-29 09:59:30|1100|1099.4|1100.1|1099.1|1100.1|1099.4|1100|1099.1|0
1651226400000|2022-04-29 10:00:00|1099.8|1099.2|1100.1|1099.1|1100.2|1099.2|1099.6|1098.6|1
1651226430000|2022-04-29 10:00:30|1099.6|1098.6|1099.5|1098.9|1099.6|1098.9|1099.5|1098.6|1
1651226440000|2022-04-29 10:00:40|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|0
1651226450000|2022-04-29 10:00:50|1099.6|1098.6|1099.8|1098.8|1099.8|1098.8|1099.3|1098.6|1
1651226470000|2022-04-29 10:01:10|1099.5|1098.9|1099.8|1098.8|1099.8|1098.9|1099.5|1098.8|0
1651226540000|2022-04-29 10:02:20|1099.6|1098.6|1099.6|1098.6|1099.6|1098.9|1099.5|1098.6|0
1651226560000|2022-04-29 10:02:40|1099.3|1098.7|1099.5|1098.9|1099.5|1098.9|1099.3|1098.7|0
1651226600000|2022-04-29 10:03:20|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|1
1651226610000|2022-04-29 10:03:30|1099.9|1098.9|1099.9|1099.3|1099.9|1099.3|1099.8|1098.8|1
1651226620000|2022-04-29 10:03:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1
1651226700000|2022-04-29 10:05:00|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|3
1651226710000|2022-04-29 10:05:10|1100.3|1099.7|1100.6|1099.6|1100.8|1099.8|1100.3|1099.6|1
1651226720000|2022-04-29 10:05:20|1100.2|1099.4|1100|1099.4|1100.2|1099.4|1100|1099.4|14
1651226730000|2022-04-29 10:05:30|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1651226750000|2022-04-29 10:05:50|1099.9|1099.3|1099.8|1098.8|1099.9|1099.3|1099.8|1098.8|2
1651226760000|2022-04-29 10:06:00|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1651226770000|2022-04-29 10:06:10|1099.9|1098.7|1100.1|1099.1|1100.2|1099.1|1099.9|1098.7|0
1651226780000|2022-04-29 10:06:20|1099.8|1099.2|1100.1|1099.1|1100.1|1099.2|1099.8|1099.1|0
1651226790000|2022-04-29 10:06:30|1100|1099.4|1099.9|1099.3|1100|1099.4|1099.9|1099.3|1
1651226810000|2022-04-29 10:06:50|1099.8|1099.2|1099.7|1099.1|1099.8|1099.2|1099.7|1099.1|5
1651226820000|2022-04-29 10:07:00|1099.8|1099.2|1099.8|1098.8|1099.9|1099.2|1099.5|1098.8|2
1651226840000|2022-04-29 10:07:20|1099.5|1098.9|1099.5|1098.9|1099.8|1098.9|1099.5|1098.2|0
1651226870000|2022-04-29 10:07:50|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1651226900000|2022-04-29 10:08:20|1099.7|1098.2|1099.6|1098.6|1099.7|1098.6|1099.6|1098.2|0
1651226910000|2022-04-29 10:08:30|1099.5|1098.9|1099.8|1099.2|1099.8|1099.2|1099.5|1098.9|0
1651226960000|2022-04-29 10:09:20|1099.9|1099.3|1099.5|1098.9|1100|1099.4|1099.5|1098.9|1
1651226990000|2022-04-29 10:09:50|1099.8|1098.8|1099.5|1098.9|1099.8|1098.9|1099.5|1098.8|1
1651227000000|2022-04-29 10:10:00|1099.4|1098.8|1099.4|1098.4|1099.4|1098.8|1099.4|1098.4|6
1651227010000|2022-04-29 10:10:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1651227020000|2022-04-29 10:10:20|1099.4|1098.8|1099.6|1098.6|1099.8|1098.9|1099.4|1098.6|1
1651227030000|2022-04-29 10:10:30|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1651227060000|2022-04-29 10:11:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1
1651227090000|2022-04-29 10:11:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1651227100000|2022-04-29 10:11:40|1099.5|1098.9|1099.6|1098.6|1099.6|1098.9|1099.5|1098.6|0
1651227110000|2022-04-29 10:11:50|1099.5|1098.9|1099.6|1098.6|1099.6|1098.9|1099.5|1098.6|0
1651227170000|2022-04-29 10:12:50|1099.3|1098.7|1099.3|1098.7|1099.6|1098.7|1099.3|1098.6|0
1651227180000|2022-04-29 10:13:00|1099.4|1098.8|1099.5|1098.9|1099.5|1098.9|1099.3|1098.7|4
1651227190000|2022-04-29 10:13:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1
1651227200000|2022-04-29 10:13:20|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1651227210000|2022-04-29 10:13:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.5|1098.9|1
1651227230000|2022-04-29 10:13:50|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.6|1099|0
1651227250000|2022-04-29 10:14:10|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|0
1651227260000|2022-04-29 10:14:20|1100.7|1100.1|1100.8|1100.2|1101.1|1100.4|1100.7|1100.1|4
1651227270000|2022-04-29 10:14:30|1100.9|1100.3|1101.3|1100.7|1101.4|1100.7|1100.9|1100.3|1
1651227280000|2022-04-29 10:14:40|1101.2|1100.6|1100.9|1100.3|1101.3|1100.7|1100.9|1100.3|1
1651227300000|2022-04-29 10:15:00|||||||||1
1651227310000|2022-04-29 10:15:10|1100.8|1100.2|1101.1|1100.1|1101.1|1100.2|1100.8|1100.1|2
1651227320000|2022-04-29 10:15:20|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|8
1651227340000|2022-04-29 10:15:40|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1651227350000|2022-04-29 10:15:50|1101.5|1100.9|1101.4|1100.8|1101.5|1100.9|1101.4|1100.8|5
1651227360000|2022-04-29 10:16:00|1101.3|1100.7|1101.4|1100.8|1101.4|1100.8|1101.3|1100.7|0
1651227370000|2022-04-29 10:16:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|1
1651227380000|2022-04-29 10:16:20|1101.4|1100.8|1101.4|1100.4|1101.5|1100.9|1101.3|1100.4|1
1651227390000|2022-04-29 10:16:30|1101.3|1100.7|1101.5|1100.9|1101.5|1100.9|1101.3|1100.7|0
1651227400000|2022-04-29 10:16:40|1101.4|1100.8|1101.3|1100.3|1101.4|1100.8|1101.3|1100.3|0
1651227430000|2022-04-29 10:17:10|1101.6|1100.7|1101.3|1100.7|1101.6|1100.7|1101.3|1100.6|0
1651227440000|2022-04-29 10:17:20|1101|1100.3|1100.8|1100.2|1101|1100.4|1100.8|1100.2|5
1651227470000|2022-04-29 10:17:50|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1
1651227480000|2022-04-29 10:18:00|1100.8|1099.8|1100.9|1099.9|1100.9|1099.9|1100.8|1099.8|0
1651227510000|2022-04-29 10:18:30|1100.5|1099.8|1100.4|1099.8|1100.5|1099.8|1100.4|1099.8|3
1651227520000|2022-04-29 10:18:40|1100.3|1099.7|1100.4|1099.4|1100.4|1099.7|1100.3|1099.4|1
1651227540000|2022-04-29 10:19:00||1099.8||1099.4||1099.8||1099.4|1
1651227550000|2022-04-29 10:19:10|1100.9|1099.9|1100.6|1099.6|1100.9|1099.9|1100.6|1099.6|3
1651227580000|2022-04-29 10:19:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|3
1651227590000|2022-04-29 10:19:50|1099.8|1099.2|1099.8|1098.8|1099.9|1099.2|1099.8|1098.8|0
1651227600000|2022-04-29 10:20:00|1099.4|1098.4|1099.6|1098.6|1099.6|1098.9|1099.3|1098.4|25
1651227630000|2022-04-29 10:20:30|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1651227650000|2022-04-29 10:20:50|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|1
1651227710000|2022-04-29 10:21:50|1099.6|1098.6|1099.3|1098.7|1099.6|1098.7|1099.3|1098.6|0
1651227720000|2022-04-29 10:22:00|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|2
1651227730000|2022-04-29 10:22:10|1099|1098.4|1098.9|1097.9|1099.2|1098.4|1098.9|1097.7|10
1651227740000|2022-04-29 10:22:20|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|3
1651227750000|2022-04-29 10:22:30|1099.1|1098.1|1099|1098.4|1099.1|1098.4|1099|1098.1|0
1651227760000|2022-04-29 10:22:40|1099.4||1099||1099.4||1099||1
1651227810000|2022-04-29 10:23:30|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|2
1651227820000|2022-04-29 10:23:40|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1651227860000|2022-04-29 10:24:20|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1651227900000|2022-04-29 10:25:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|3
1651227910000|2022-04-29 10:25:10|1099|1098.3|1098.9|1098.3|1099|1098.3|1098.8|1098.2|0
1651227920000|2022-04-29 10:25:20|1099|1098.4|1098.5|1097.9|1099.1|1098.4|1098.5|1097.9|2
1651227930000|2022-04-29 10:25:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.7|1098.3|1097.4|5
1651227940000|2022-04-29 10:25:40|1097.9|1097.3|1098|1097.4|1098.4|1097.7|1097.9|1097.3|3
1651227950000|2022-04-29 10:25:50|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1651227960000|2022-04-29 10:26:00|1098.4||1098.4||1098.4||1098.4||0
1651227970000|2022-04-29 10:26:10|1098.3|1097.7|1098.3|1097.7|1098.4|1097.7|1098.3|1097.4|0
1651227980000|2022-04-29 10:26:20|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651228010000|2022-04-29 10:26:50|1098|1097.7|1098.3|1097.7|1098.3|1097.7|1098|1097.7|0
1651228020000|2022-04-29 10:27:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651228030000|2022-04-29 10:27:10|||||||||2
1651228050000|2022-04-29 10:27:30|1098||1098||1098||1098||0
1651228060000|2022-04-29 10:27:40|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1651228070000|2022-04-29 10:27:50|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|2
1651228080000|2022-04-29 10:28:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.7|1098.3|1097.4|1
1651228090000|2022-04-29 10:28:10|1098.3|1097.7|1098.4|1097.4|1098.4|1097.7|1098.3|1097.4|2
1651228100000|2022-04-29 10:28:20|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1651228110000|2022-04-29 10:28:30|1098.3|1097.7|1098.4|1097.4|1098.6|1097.7|1098.3|1097.4|1
1651228120000|2022-04-29 10:28:40|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1651228130000|2022-04-29 10:28:50|1098.5|1097.9|1098.3|1097.7|1098.7|1098.1|1098.3|1097.7|1
1651228140000|2022-04-29 10:29:00|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|0
1651228160000|2022-04-29 10:29:20|1098.7|1098.1|1098.6|1097.6|1098.7|1098.1|1098.5|1097.6|0
1651228170000|2022-04-29 10:29:30|||||||||1
1651228180000|2022-04-29 10:29:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1651228190000|2022-04-29 10:29:50|1098.4|1097.4|1098.9|1097.9|1099.2|1097.9|1098.4|1097.4|9
1651228200000|2022-04-29 10:30:00|1099.2|1097.7|1098.8|1098.2|1099.2|1098.2|1098.8|1097.7|0
1651228210000|2022-04-29 10:30:10|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1651228220000|2022-04-29 10:30:20|1099.1|1098.1|1098.8|1098.2|1099.1|1098.3|1098.8|1098.1|0
1651228240000|2022-04-29 10:30:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1651228260000|2022-04-29 10:31:00|1098.5|1097.9|1098|1097.4|1098.7|1097.9|1098|1097.2|2
1651228270000|2022-04-29 10:31:10|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1651228280000|2022-04-29 10:31:20|1097.9|1097.3|1097.9|1096.9|1097.9|1097.3|1097.9|1096.9|1
1651228290000|2022-04-29 10:31:30|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|2
1651228300000|2022-04-29 10:31:40|1097.9|1096.9|1098|1096.5|1098|1097.2|1097.8|1096.5|1
1651228310000|2022-04-29 10:31:50|1097.6|1096.6|1098|1096.5|1098|1096.6|1097.6|1096.2|0
1651228330000|2022-04-29 10:32:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1096.6|3
1651228340000|2022-04-29 10:32:20|1097.9|1096.9|1097.4|1096.4|1097.9|1096.9|1097.4|1096.4|3
1651228350000|2022-04-29 10:32:30|||||||||2
1651228360000|2022-04-29 10:32:40|1097.3|1096.7|1097.4|1096.4|1097.4|1096.7|1097.3|1096.4|7
1651228370000|2022-04-29 10:32:50|||||||||5
1651228390000|2022-04-29 10:33:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651228410000|2022-04-29 10:33:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651228420000|2022-04-29 10:33:40|1097.3|1096.7|1097.4|1096.4|1097.4|1096.7|1097.3|1096.4|6
1651228430000|2022-04-29 10:33:50|1097||1097||1097||1097||2
1651228440000|2022-04-29 10:34:00|1097.4||1097.4||1097.4||1097.4||1
1651228460000|2022-04-29 10:34:20|||||||||1
1651228480000|2022-04-29 10:34:40|1097.5|1096|1097.3|1096.7|1097.5|1096.7|1096.7|1096|1
1651228490000|2022-04-29 10:34:50|1097.8|1097.2|1097.9|1096.9|1098|1097.2|1097.6|1096.5|3
1651228500000|2022-04-29 10:35:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651228540000|2022-04-29 10:35:40|1097.8|1097|1097.8|1097.2|1097.8|1097.2|1097.8|1097|1
1651228550000|2022-04-29 10:35:50|1097.9|1097.3|1097.7|1096.2|1098.2|1097.3|1097.6|1096.2|3
1651228570000|2022-04-29 10:36:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651228590000|2022-04-29 10:36:30|1097.5|1096.9|1097.9|1096.9|1097.9|1096.9|1097.5|1096.9|0
1651228610000|2022-04-29 10:36:50|1097.5|1096.5|1098|1096.5|1098|1096.5|1097.5|1096.5|0
1651228650000|2022-04-29 10:37:30|1097.2|1096.6|1097.4|1096.4|1097.4|1096.6|1097.2|1096.4|1
1651228660000|2022-04-29 10:37:40|1097.6|1096.6|1098|1096.5|1098|1096.6|1097.6|1096.5|0
1651228670000|2022-04-29 10:37:50|1097.7|1096.2|1098|1096.5|1098|1096.5|1097.7|1096.2|0
1651228680000|2022-04-29 10:38:00|1097.7|1096.2|1098|1096.5|1098|1096.5|1097.4|1096.2|0
1651228700000|2022-04-29 10:38:20|1097.9|1096.9|1098.1|1097.1|1098.1|1097.1|1097.9|1096.9|5
1651228760000|2022-04-29 10:39:20|1097.6|1096.6|1098.2|1096.7|1098.2|1096.7|1097.3|1096.5|6
1651228770000|2022-04-29 10:39:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651228780000|2022-04-29 10:39:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651228790000|2022-04-29 10:39:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651228810000|2022-04-29 10:40:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651228820000|2022-04-29 10:40:20|1097.4|1096.8|1097.5|1096.9|1097.6|1096.9|1097.3|1096.6|1
1651228830000|2022-04-29 10:40:30|1097.9||1097.9||1097.9||1097.9||0
1651228880000|2022-04-29 10:41:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651228920000|2022-04-29 10:42:00|1098|1097.4|1097.9|1096.9|1098|1097.4|1097.8|1096.9|1
1651228930000|2022-04-29 10:42:10|1097.8|1096.8|1097.3|1096.7|1097.8|1096.8|1097.3|1096.7|10
1651228960000|2022-04-29 10:42:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651228970000|2022-04-29 10:42:50|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|0
1651228980000|2022-04-29 10:43:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1651229010000|2022-04-29 10:43:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651229020000|2022-04-29 10:43:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651229030000|2022-04-29 10:43:50|1097.5|1096.8|1097.9|1096.9|1097.9|1097.1|1097.4|1096.8|1
1651229050000|2022-04-29 10:44:10|1097.2|1096.6|1097.9|1096.9|1097.9|1096.9|1097.2|1096.4|3
1651229060000|2022-04-29 10:44:20|||||||||1
1651229100000|2022-04-29 10:45:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|0
1651229110000|2022-04-29 10:45:10|1097.8|1097.2|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|0
1651229120000|2022-04-29 10:45:20|1097.9|1096.9|1098.2|1096.7|1098.2|1096.9|1097.9|1096.7|0
1651229130000|2022-04-29 10:45:30|1097.9|1096.9|1098.2|1096.7|1098.2|1096.9|1097.9|1096.7|0
1651229140000|2022-04-29 10:45:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1651229210000|2022-04-29 10:46:50|1097.5||1097.5||1097.5||1097.5||0
1651229220000|2022-04-29 10:47:00|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|0
1651229240000|2022-04-29 10:47:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651229250000|2022-04-29 10:47:30|1097.5|1096.9|1097.9|1096.9|1097.9|1096.9|1097.5|1096.9|0
1651229280000|2022-04-29 10:48:00|1097.5|1097.1|1097.9|1096.9|1098.4|1097.4|1097.5|1096.9|6
1651229360000|2022-04-29 10:49:20|1097.8|1097.2|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|0
1651229370000|2022-04-29 10:49:30|1098|1097.4|1097.8|1097.2|1098.1|1097.4|1097.8|1097.1|0
1651229400000|2022-04-29 10:50:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1651229410000|2022-04-29 10:50:10|1097.4|1096.8|1098.4|1097.4|1098.4|1097.4|1097.4|1096.8|0
1651229420000|2022-04-29 10:50:20|1098.5|1097|1098.4|1097.4|1098.5|1097.4|1098.2|1097|0
1651229470000|2022-04-29 10:51:10|1098.6|1097.6|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|0
1651229520000|2022-04-29 10:52:00|||||||||1
1651229530000|2022-04-29 10:52:10|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|1
1651229580000|2022-04-29 10:53:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651229590000|2022-04-29 10:53:10|1098.7|1097.2|1098.5|1097|1098.7|1097.5|1098.1|1097|3
1651229610000|2022-04-29 10:53:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651229620000|2022-04-29 10:53:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1651229640000|2022-04-29 10:54:00|1097.8|1097.2|1097.8|1097.2|1098.1|1097.2|1097.8|1097.1|1
1651229670000|2022-04-29 10:54:30|1097.5|1096.9|1097.4|1096.4|1097.5|1096.9|1097.4|1096.4|1
1651229680000|2022-04-29 10:54:40|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1651229690000|2022-04-29 10:54:50|1097.4|1096.4|1097.7|1096.2|1097.7|1096.4|1097|1096.2|2
1651229700000|2022-04-29 10:55:00|1097.4|1096.4|1097.7|1096.2|1097.7|1096.4|1097.4|1096.2|0
1651229710000|2022-04-29 10:55:10|1097|1096.4|1097.7|1096.2|1097.7|1096.4|1097|1096.2|1
1651229720000|2022-04-29 10:55:20|1097.4|1096.4|1097.6|1096.6|1097.6|1096.6|1097.4|1096.4|0
1651229730000|2022-04-29 10:55:30|1097.3|1096.7|1097.1|1096.1|1097.4|1096.7|1097|1096.1|0
1651229740000|2022-04-29 10:55:40|||||||||1
1651229750000|2022-04-29 10:55:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1651229760000|2022-04-29 10:56:00|1097.4|1096.4|1097.5|1096|1097.5|1096.4|1097.4|1096|2
1651229770000|2022-04-29 10:56:10|1097.3|1096.7|1097.4|1096.4|1097.5|1096.7|1097.2|1096.4|0
1651229780000|2022-04-29 10:56:20|1097.3|1096.7|1097.4|1096.4|1097.5|1096.7|1097.3|1096.4|0
1651229790000|2022-04-29 10:56:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651229840000|2022-04-29 10:57:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651229850000|2022-04-29 10:57:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651229870000|2022-04-29 10:57:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1651229890000|2022-04-29 10:58:10|||||||||1
1651229900000|2022-04-29 10:58:20|1097.1|1096.1|1096.9|1095.9|1097.5|1096.2|1096.8|1095.9|2
1651229910000|2022-04-29 10:58:30|1096.5||1096.5||1096.5||1096.5||0
1651229920000|2022-04-29 10:58:40|1096.7|1096.1|1096.3|1095.7|1096.7|1096.1|1096.2|1095.6|17
1651229950000|2022-04-29 10:59:10|1096.4|1095.8|1096.8|1096.2|1097.1|1096.2|1096.4|1095.8|2
1651229960000|2022-04-29 10:59:20|1097.1|1096.1|1096.8|1096.2|1097.1|1096.2|1096.8|1096.1|1
1651229990000|2022-04-29 10:59:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.2|1096.8|1096.1|0
1651230000000|2022-04-29 11:00:00|1096.8|1096.2|1096.8|1096.2|1097.1|1096.2|1096.8|1096.1|0
1651230010000|2022-04-29 11:00:10|1097|1096.4|1095.8|1095.2|1097|1096.4|1095.8|1095.1|5
1651230060000|2022-04-29 11:01:00|1095.7|1095.1|1095.1|1094.1|1095.7|1095.1|1095|1094.1|4
1651230070000|2022-04-29 11:01:10|||||||||1
1651230100000|2022-04-29 11:01:40|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|3
1651230110000|2022-04-29 11:01:50|1094.4|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|11
1651230130000|2022-04-29 11:02:10|1094.7|1094.1|1094.7|1094.1|1094.9|1094.2|1094.7|1093.9|6
1651230140000|2022-04-29 11:02:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|4
1651230170000|2022-04-29 11:02:50|1094.1|1093.1|1094.3|1093.7|1094.3|1093.7|1093.8|1093.1|1
1651230180000|2022-04-29 11:03:00|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|3
1651230200000|2022-04-29 11:03:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651230210000|2022-04-29 11:03:30|1094.3|1093.7|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|1
1651230220000|2022-04-29 11:03:40|1094|1093.4|1094.3|1093.7|1094.4|1093.7|1094|1093.2|1
1651230230000|2022-04-29 11:03:50|||||||||1
1651230240000|2022-04-29 11:04:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1651230250000|2022-04-29 11:04:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|3
1651230290000|2022-04-29 11:04:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1651230300000|2022-04-29 11:05:00|1094.6|1093.9|1094.6|1093.6|1094.9|1093.9|1094.5|1093.6|3
1651230310000|2022-04-29 11:05:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651230350000|2022-04-29 11:05:50|1094.9|1094.1|1094.8|1094.2|1095.1|1094.2|1094.8|1094.1|10
1651230360000|2022-04-29 11:06:00|||||||||22
1651230430000|2022-04-29 11:07:10|||||||||1
1651230440000|2022-04-29 11:07:20|1094.4|1093.4|1094.3|1093.7|1094.4|1093.7|1094.3|1093.4|1
1651230480000|2022-04-29 11:08:00|1095.2|1094.1|1094.9|1093.9|1095.2|1094.1|1094.9|1093.9|6
1651230500000|2022-04-29 11:08:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|3
1651230550000|2022-04-29 11:09:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1651230570000|2022-04-29 11:09:30|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|0
1651230580000|2022-04-29 11:09:40|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1651230610000|2022-04-29 11:10:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651230640000|2022-04-29 11:10:40|1094.5|1093.9|1095.1|1094.1|1095.1|1094.1|1094.5|1093.9|1
1651230680000|2022-04-29 11:11:20|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1651230690000|2022-04-29 11:11:30|1094.5||1094.9||1094.9||1094.5||0
1651230700000|2022-04-29 11:11:40|1094.5||1094.5||1094.5||1094.5||0
1651230710000|2022-04-29 11:11:50|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|1
1651230740000|2022-04-29 11:12:20|1095|1094.4|1095.1|1094.1|1095.2|1094.6|1095|1094.1|1
1651230750000|2022-04-29 11:12:30|1094.8|1094.2|1094.8|1094.2|1095.1|1094.2|1094.8|1094|0
1651230780000|2022-04-29 11:13:00|1095|1094.4|1095|1094.4|1095|1094.4|1094.9|1094.3|0
1651230790000|2022-04-29 11:13:10|1095.3|1094.7|1095.9|1094.9|1096|1094.9|1095.3|1094.5|2
1651230800000|2022-04-29 11:13:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1651230810000|2022-04-29 11:13:30|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|3
1651230840000|2022-04-29 11:14:00|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1094.9|1094.3|2
1651230850000|2022-04-29 11:14:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1651230870000|2022-04-29 11:14:30|1095.6|1094.6|1095.6|1094.6|1095.6|1094.7|1095.3|1094.6|0
1651230890000|2022-04-29 11:14:50|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.6|0
1651230900000|2022-04-29 11:15:00|1095.3|1094.7|1095|1094.4|1095.3|1094.7|1095|1094.4|1
1651230930000|2022-04-29 11:15:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|7
1651230970000|2022-04-29 11:16:10|1095.4|1094.4|1095.6|1094.6|1095.6|1094.7|1095.3|1094.4|0
1651230980000|2022-04-29 11:16:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1651231000000|2022-04-29 11:16:40|1094.5|1093.9|1095.1|1094.1|1095.1|1094.1|1094.5|1093.9|3
1651231020000|2022-04-29 11:17:00|1094.7||1095.1||1095.1||1094.7||1
1651231030000|2022-04-29 11:17:10|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|3
1651231060000|2022-04-29 11:17:40|1094.5||1094.9||1094.9||1094.5||0
1651231080000|2022-04-29 11:18:00|1094.5|1094.1|1095.1|1094.1|1095.1|1094.1|1094.5|1094.1|0
1651231100000|2022-04-29 11:18:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651231130000|2022-04-29 11:18:50|1095.1|1094.1|1095.5|1094|1095.5|1094.1|1095.1|1094|0
1651231190000|2022-04-29 11:19:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1651231330000|2022-04-29 11:22:10|1094.8|1094.2|1095.3|1094.7|1095.3|1094.7|1094.8|1094.1|1
1651231350000|2022-04-29 11:22:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1651231410000|2022-04-29 11:23:30|1095.3|1094.7|1095.5|1094|1095.5|1094.7|1095.3|1094|4
1651231420000|2022-04-29 11:23:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651231440000|2022-04-29 11:24:00|1094.4|1093.4|1093.9|1093.3|1094.4|1093.4|1093.9|1093.3|2
1651231450000|2022-04-29 11:24:10|1094.6|1093.6|1094.3|1093.7|1094.6|1093.9|1094|1093.4|4
1651231460000|2022-04-29 11:24:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|1
1651231470000|2022-04-29 11:24:30|1095.2|1093.7|1094.9|1093.9|1095.2|1094.2|1094.8|1093.7|1
1651231500000|2022-04-29 11:25:00|1094.6|1093.6|1094.1|1093.1|1094.6|1093.6|1093.8|1093.1|5
1651231510000|2022-04-29 11:25:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1651231520000|2022-04-29 11:25:20|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1094.1|1093.1|2
1651231530000|2022-04-29 11:25:30|1094||1094||1094||1094||0
1651231560000|2022-04-29 11:26:00|1094.4||1094.4||1094.4||1094.4||1
1651231580000|2022-04-29 11:26:20|1094|1093.2|1094.4|1093.4|1094.7|1093.4|1094|1093.2|2
1651231600000|2022-04-29 11:26:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651231610000|2022-04-29 11:26:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651231620000|2022-04-29 11:27:00|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1651231650000|2022-04-29 11:27:30|1094.9|1094.3|1095.6|1094.6|1095.6|1094.6|1094.9|1094.3|3
1651231670000|2022-04-29 11:27:50|1095.3|1094.7|1095.4|1094.4|1095.5|1094.7|1095.3|1094|1
1651231680000|2022-04-29 11:28:00|1095.1|1094.1|1095.1|1094.1|1095.1|1094.2|1094.8|1094|0
1651231690000|2022-04-29 11:28:10|1095.4|1094.4|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|0
1651231700000|2022-04-29 11:28:20|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|0
1651231760000|2022-04-29 11:29:20|1095.9|1094.8|1095.9|1094.9|1095.9|1094.9|1095.9|1094.8|3
1651231770000|2022-04-29 11:29:30|1095.8|1095.2|1095.5|1094|1095.8|1095.2|1095.5|1094|3
1651231790000|2022-04-29 11:29:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|3
1651231800000|2022-04-29 11:30:00|1094.5||1094.9||1094.9||1094.5||0
1651231840000|2022-04-29 11:30:40|1094.5||1094.5||1094.5||1094.5||0
1651231850000|2022-04-29 11:30:50|1094.9||1094.9||1094.9||1094.9||0
1651231860000|2022-04-29 11:31:00|1094.5|1094.2|1094.9|1093.9|1094.9|1094.2|1094.5|1093.9|0
1651231870000|2022-04-29 11:31:10|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|0
1651231880000|2022-04-29 11:31:20|1094.5||1094.5||1094.5||1094.5||0
1651231900000|2022-04-29 11:31:40|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|1
1651231910000|2022-04-29 11:31:50|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|4
1651231920000|2022-04-29 11:32:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|5
1651231940000|2022-04-29 11:32:20|1095|1094.6|1095.6|1094.6|1095.6|1094.9|1095|1094.6|3
1651231950000|2022-04-29 11:32:30|1095.3|1094.7|1095.1|1094.1|1095.4|1094.7|1095.1|1094.1|1
1651231980000|2022-04-29 11:33:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651231990000|2022-04-29 11:33:10|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1095|1094.1|3
1651232000000|2022-04-29 11:33:20|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1651232010000|2022-04-29 11:33:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651232020000|2022-04-29 11:33:40|1094.9|1093.9|1094.5|1093.9|1094.9|1093.9|1094.5|1093.9|2
1651232040000|2022-04-29 11:34:00|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|2
1651232060000|2022-04-29 11:34:20|1094|1093.4|1094.4|1093.4|1094.4|1093.4|1094|1093.1|5
1651232080000|2022-04-29 11:34:40|1094.5|1093|1093.8|1093.2|1094.5|1093.2|1093.8|1093|6
1651232090000|2022-04-29 11:34:50|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1094|1093.1|0
1651232100000|2022-04-29 11:35:00|||||||||3
1651232110000|2022-04-29 11:35:10|||||||||1
1651232210000|2022-04-29 11:36:50|1094.4|1093.7|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|1
1651232220000|2022-04-29 11:37:00|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651232230000|2022-04-29 11:37:10|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651232240000|2022-04-29 11:37:20|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651232250000|2022-04-29 11:37:30|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|1
1651232260000|2022-04-29 11:37:40|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651232270000|2022-04-29 11:37:50|1094.5|1093.9|1094.8|1094.2|1094.9|1094.2|1094.5|1093.9|0
1651232290000|2022-04-29 11:38:10|1094.4|1093.4|1094.5|1093|1094.5|1093.4|1094.4|1093|11
1651232310000|2022-04-29 11:38:30|1094.1|1093.1|1094.3|1093.3|1094.3|1093.3|1094.1|1093.1|2
1651232320000|2022-04-29 11:38:40|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1651232350000|2022-04-29 11:39:10|1094|1093.1|1094.1|1093.1|1094.1|1093.1|1094|1093.1|0
1651232360000|2022-04-29 11:39:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651232370000|2022-04-29 11:39:30|1094.4|1093.2|1094.6|1093.6|1094.7|1093.6|1094.4|1093.2|2
1651232380000|2022-04-29 11:39:40|1094.7|1094.1|1094.6|1093.6|1094.7|1094.1|1094.4|1093.4|2
1651232400000|2022-04-29 11:40:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1651232410000|2022-04-29 11:40:10|1094.5|1093.8|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|0
1651232420000|2022-04-29 11:40:20|1095.4|1094.4|1095|1094.4|1095.4|1094.4|1095|1094.4|2
1651232440000|2022-04-29 11:40:40|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|1
1651232450000|2022-04-29 11:40:50|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651232460000|2022-04-29 11:41:00|1095|1094.4|1095.4|1094.4|1095.4|1094.4|1095|1094.4|0
1651232470000|2022-04-29 11:41:10|||||||||1
1651232500000|2022-04-29 11:41:40|1095||1095||1095||1095||0
1651232510000|2022-04-29 11:41:50|1094.9|1094.3|1095.4|1094.4|1095.4|1094.4|1094.8|1093.9|4
1651232520000|2022-04-29 11:42:00|1095||1095||1095||1095||0
1651232580000|2022-04-29 11:43:00|1095.4||1095.4||1095.4||1095.4||2
1651232590000|2022-04-29 11:43:10|1095||1095||1095||1095||0
1651232620000|2022-04-29 11:43:40|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|3
1651232630000|2022-04-29 11:43:50|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1651232640000|2022-04-29 11:44:00|1094.9|1094.3|1094.9|1094.3|1095|1094.4|1094.9|1094.3|1
1651232650000|2022-04-29 11:44:10|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651232690000|2022-04-29 11:44:50|1095.4|1094.8|1095.5|1094.9|1095.6|1094.9|1095.4|1094.6|1
1651232720000|2022-04-29 11:45:20|1095.6|1094.6|1095.4|1094.4|1095.6|1094.6|1095.4|1094.4|2
1651232730000|2022-04-29 11:45:30|1095||1095||1095||1095||0
1651232750000|2022-04-29 11:45:50|1094.9|1094.3|1095.1|1094.1|1095.1|1094.3|1094.8|1094.1|1
1651232760000|2022-04-29 11:46:00|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651232770000|2022-04-29 11:46:10|1094.9|1094.3|1094.8|1094.2|1095.1|1094.3|1094.7|1094.1|0
1651232780000|2022-04-29 11:46:20|1094.7|1094.1|1093.8|1093.2|1094.8|1094.2|1093.8|1093.2|12
1651232790000|2022-04-29 11:46:30|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|0
1651232800000|2022-04-29 11:46:40|1093.9|1093.3|1094.7|1093.2|1094.7|1093.7|1093.9|1093.2|5
1651232810000|2022-04-29 11:46:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651232820000|2022-04-29 11:47:00|1094.5|1093.9|1094.6|1093.6|1094.7|1093.9|1094.3|1093.2|1
1651232830000|2022-04-29 11:47:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1651232840000|2022-04-29 11:47:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651232850000|2022-04-29 11:47:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651232880000|2022-04-29 11:48:00|1095|1094.4|1095|1093.5|1095|1094.4|1095|1093.5|3
1651232900000|2022-04-29 11:48:20|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1651232930000|2022-04-29 11:48:50|1094.3|1093.7|1094.7|1093.2|1094.7|1093.7|1094.3|1093.2|3
1651232940000|2022-04-29 11:49:00|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651232960000|2022-04-29 11:49:20|1094.6|1093.6|1094.9|1093.9|1094.9|1093.9|1094.6|1093.6|1
1651232990000|2022-04-29 11:49:50|1094.5|1093.8|1094.4|1093.8|1094.5|1093.8|1094.4|1093.8|0
1651233000000|2022-04-29 11:50:00|1094.3|1093.7|1094.4|1093.4|1094.4|1093.7|1094.3|1093.4|1
1651233020000|2022-04-29 11:50:20|1094||1094||1094||1094||0
1651233040000|2022-04-29 11:50:40|1093.8|1093.2|1093.8|1093.2|1094|1093.4|1093.7|1093.1|6
1651233050000|2022-04-29 11:50:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651233070000|2022-04-29 11:51:10|1094.4|1093.7|1094.3|1093.7|1094.4|1093.7|1094.3|1093.7|0
1651233080000|2022-04-29 11:51:20|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|3
1651233110000|2022-04-29 11:51:50|1094|1093.2|1094.1|1093.1|1094.5|1093.2|1093.8|1093|1
1651233120000|2022-04-29 11:52:00|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.8|1093.1|0
1651233170000|2022-04-29 11:52:50|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|1
1651233180000|2022-04-29 11:53:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651233210000|2022-04-29 11:53:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651233230000|2022-04-29 11:53:50|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|3
1651233240000|2022-04-29 11:54:00|||||||||1
1651233250000|2022-04-29 11:54:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.4|1093.7|1093.1|3
1651233270000|2022-04-29 11:54:30|||||||||1
1651233280000|2022-04-29 11:54:40|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1094|1093.1|0
1651233290000|2022-04-29 11:54:50|1093.8|1093.2|1093.7|1093.1|1094.1|1093.2|1093.4|1092.4|8
1651233300000|2022-04-29 11:55:00|1093.8|1093.2|1093.7|1093.1|1094|1093.2|1093.6|1092.5|5
1651233310000|2022-04-29 11:55:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|3
1651233320000|2022-04-29 11:55:20|1093.2|1092.6|1094|1093.4|1094.1|1093.4|1093.2|1092.6|4
1651233330000|2022-04-29 11:55:30|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.7|1093.1|4
1651233340000|2022-04-29 11:55:40|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|0
1651233350000|2022-04-29 11:55:50|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|0
1651233360000|2022-04-29 11:56:00|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|1
1651233370000|2022-04-29 11:56:10|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|0
1651233390000|2022-04-29 11:56:30|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.6|1093|1
1651233410000|2022-04-29 11:56:50|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1651233420000|2022-04-29 11:57:00|1093.3|1092.7|1093.7|1093.1|1093.7|1093.1|1093.3|1092.7|2
1651233440000|2022-04-29 11:57:20|1093.8|1093.2|1094|1093.4|1094.1|1093.4|1093.8|1093.1|1
1651233460000|2022-04-29 11:57:40|||||||||5
1651233490000|2022-04-29 11:58:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|18
1651233500000|2022-04-29 11:58:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1651233520000|2022-04-29 11:58:40|1093.4|1092.4|1093.8|1093.2|1093.9|1093.2|1093.4|1092.4|10
1651233540000|2022-04-29 11:59:00|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1651233550000|2022-04-29 11:59:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1
1651233570000|2022-04-29 11:59:30|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|1
1651233580000|2022-04-29 11:59:40|1094.1|1093.1|1094|1093.4|1094.1|1093.4|1094|1093.1|1
1651233600000|2022-04-29 12:00:00|||||||||1
1651233610000|2022-04-29 12:00:10|1094.4||1094.4||1094.4||1094.4||1
1651233620000|2022-04-29 12:00:20|1093.9|1093.3|1093.7|1093.1|1093.9|1093.3|1093.4|1092.6|2
1651233640000|2022-04-29 12:00:40|||||||||2
1651233660000|2022-04-29 12:01:00|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.4|1092.8|6
1651233670000|2022-04-29 12:01:10|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|4
1651233690000|2022-04-29 12:01:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|3
1651233700000|2022-04-29 12:01:40|1094.1|1093.5|1094.6|1093.6|1094.6|1093.9|1094.1|1093.5|1
1651233710000|2022-04-29 12:01:50|1094.3|1093.7|1094|1093.4|1094.6|1093.7|1094|1093.4|0
1651233720000|2022-04-29 12:02:00|1094.4|1093.5|1094.4|1093.4|1094.7|1093.5|1094|1093.2|4
1651233730000|2022-04-29 12:02:10|1094|1093.1|1094.1|1093.1|1094.1|1093.1|1094|1093.1|2
1651233770000|2022-04-29 12:02:50|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1651233780000|2022-04-29 12:03:00|1094.1|1093.1|1093.8|1093.2|1094.1|1093.4|1093.8|1093.1|3
1651233790000|2022-04-29 12:03:10|1093.9|1092.9|1093.8|1093.2|1093.9|1093.2|1093.6|1092.6|4
1651233810000|2022-04-29 12:03:30|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1651233820000|2022-04-29 12:03:40|1094.6|1093.6|1094.5|1093.9|1094.6|1093.9|1094.5|1093.6|0
1651233840000|2022-04-29 12:04:00|1094.4|1093.8|1094.1|1093.1|1094.5|1093.8|1094.1|1093|2
1651233850000|2022-04-29 12:04:10|1094.4|1093.4|1094.4|1093.4|1094.7|1093.4|1094.4|1093.2|0
1651233860000|2022-04-29 12:04:20|1094.7|1093.2|1093.7|1093.1|1094.7|1093.4|1093.7|1093|6
1651233870000|2022-04-29 12:04:30|1094.4|1093.4|1093.6|1093|1094.4|1093.4|1093.1|1092|33
1651233880000|2022-04-29 12:04:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651233890000|2022-04-29 12:04:50|1093.8|1093.2|1094.1|1093.1|1094.1|1093.2|1093.8|1093.1|2
1651233900000|2022-04-29 12:05:00|||||||||1
1651233910000|2022-04-29 12:05:10|1093.4|1092.8|1092.9|1091.9|1094.1|1093.2|1092.9|1091.7|9
1651233920000|2022-04-29 12:05:20|1092.5||1092.5||1092.5||1092.5||1
1651233930000|2022-04-29 12:05:30|1092.8|1092.2|1092.3|1091.7|1093.1|1092.4|1092.3|1091.6|16
1651233940000|2022-04-29 12:05:40|1092.4|1091.8|1092.5|1091.9|1092.5|1091.9|1092.3|1091.7|9
1651233960000|2022-04-29 12:06:00|1092.7|1092.1|1092.6|1091.6|1092.7|1092.1|1092.3|1091.6|1
1651233970000|2022-04-29 12:06:10|1092.5|1091.9|1092.6|1091.6|1092.6|1091.9|1092.5|1091.6|0
1651233980000|2022-04-29 12:06:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1651234000000|2022-04-29 12:06:40|||||||||8
1651234010000|2022-04-29 12:06:50|1092.4|1091.4|1089.9|1089.3|1092.4|1091.4|1089.8|1089.1|9
1651234020000|2022-04-29 12:07:00|1089.8|1089.2|1090|1089.4|1091|1089.6|1089.8|1089.2|145
1651234030000|2022-04-29 12:07:10|1090.1|1089.1|1090.6|1089.6|1090.9|1089.9|1090|1089.1|2
1651234050000|2022-04-29 12:07:30|1090.7|1089.2|1091|1089.5|1091|1089.9|1090.5|1089.2|1
1651234060000|2022-04-29 12:07:40|1090.6|1089.6|1090|1089.4|1091|1089.6|1090|1089.4|0
1651234070000|2022-04-29 12:07:50|1089|1088.4|1089.7|1088.2|1089.7|1088.6|1089|1088.2|5
1651234080000|2022-04-29 12:08:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651234090000|2022-04-29 12:08:10|1089.3|1088.7|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|3
1651234100000|2022-04-29 12:08:20|1089|1088.4|1089.4|1088.4|1089.4|1088.4|1088.9|1088.3|8
1651234110000|2022-04-29 12:08:30|1088.9|1087.9|1088.8|1088.2|1088.9|1088.2|1088.5|1087.9|1
1651234120000|2022-04-29 12:08:40|1088.9|1087.9|1089.1|1088.1|1089.1|1088.3|1088.8|1087.9|2
1651234130000|2022-04-29 12:08:50|1089.4|1088.4|1089.7|1088.2|1089.7|1088.4|1089.4|1088.2|0
1651234140000|2022-04-29 12:09:00|1088.9|1088.3|1089.6|1088.6|1089.6|1088.6|1088.9|1088.1|14
1651234150000|2022-04-29 12:09:10|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|0
1651234160000|2022-04-29 12:09:20|1089|1088.4|1088.6|1088|1089.3|1088.7|1088.6|1088|7
1651234170000|2022-04-29 12:09:30|1088.5|1087.9|1088.6|1087.6|1088.6|1087.9|1088.3|1087.6|3
1651234180000|2022-04-29 12:09:40|1088.4|1087.4|1088.3|1087.7|1088.4|1087.7|1087.9|1087.3|1
1651234200000|2022-04-29 12:10:00|1088.6|1087.6|1088.6|1087.6|1089|1087.6|1088.6|1087.2|2
1651234220000|2022-04-29 12:10:20|1088.2||1088.2||1088.2||1088.2||0
1651234230000|2022-04-29 12:10:30|1088.6|1087.7|1088.3|1087.7|1088.6|1087.7|1088.3|1087.7|3
1651234240000|2022-04-29 12:10:40|1087.9|1086.9|1088.4|1087.4|1088.4|1087.7|1087.5|1086.9|3
1651234250000|2022-04-29 12:10:50|1088.5|1087|1088.5|1087.9|1088.9|1087.9|1088.4|1087|2
1651234260000|2022-04-29 12:11:00|1088.7|1088.1|1088.9|1087.9|1088.9|1088.3|1088.5|1087.9|2
1651234270000|2022-04-29 12:11:10|1088.5||1088.9||1088.9||1088.5||3
1651234280000|2022-04-29 12:11:20|1088.5|1088.2|1088.8|1088.2|1088.8|1088.2|1088.5|1088.2|1
1651234290000|2022-04-29 12:11:30|||||||||2
1651234300000|2022-04-29 12:11:40|1088.7|1088.1|1088.8|1088.2|1088.8|1088.2|1088.7|1088.1|1
1651234310000|2022-04-29 12:11:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1651234320000|2022-04-29 12:12:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|5
1651234330000|2022-04-29 12:12:10|1088.8|1088.2|1088.6|1087.6|1088.8|1088.2|1088.5|1087.6|5
1651234340000|2022-04-29 12:12:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1651234350000|2022-04-29 12:12:30|1088.4|1087.4|1088.6|1087.6|1088.6|1087.6|1088.1|1087.1|4
1651234370000|2022-04-29 12:12:50|1087.7|1087.1|1086.4|1085.4|1087.9|1087.1|1085.8|1084.9|25
1651234380000|2022-04-29 12:13:00|1086.6|1085.6|1086.4|1085.4|1086.7|1085.7|1085.9|1085.2|7
1651234390000|2022-04-29 12:13:10|1086.7|1085.2|1087.1|1086.1|1087.1|1086.1|1086.4|1085.2|4
1651234400000|2022-04-29 12:13:20|1087|1086.4|1087.3|1086.7|1087.9|1086.9|1087|1086.4|4
1651234410000|2022-04-29 12:13:30|1087.4|1086.8|1087.6|1086.6|1087.7|1086.9|1087.4|1086.2|3
1651234420000|2022-04-29 12:13:40|1087|1086.4|1087.6|1086.6|1087.6|1086.6|1087|1086.4|7
1651234430000|2022-04-29 12:13:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.2|1086.6|2
1651234440000|2022-04-29 12:14:00|1087.1|1086.1|1086.8|1086.2|1087.4|1086.4|1086.8|1086.1|6
1651234450000|2022-04-29 12:14:10|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|5
1651234460000|2022-04-29 12:14:20|1086.6|1085.6|1086.4|1085.4|1086.7|1085.6|1086.4|1085.2|5
1651234470000|2022-04-29 12:14:30|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|2
1651234480000|2022-04-29 12:14:40|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|1
1651234490000|2022-04-29 12:14:50|1086.2|1084.7|1086|1084.5|1086.2|1084.7|1086|1084.5|1
1651234500000|2022-04-29 12:15:00|1085.9|1084.9|1085.4|1084.4|1086.2|1084.9|1085.4|1084.4|2
1651234510000|2022-04-29 12:15:10|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|2
1651234520000|2022-04-29 12:15:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651234530000|2022-04-29 12:15:30|1085.7|1085.1|1085.2|1083.7|1085.7|1085.1|1085|1083.7|7
1651234540000|2022-04-29 12:15:40|1085.1|1084.1|1085.9|1084.9|1085.9|1084.9|1085|1084.1|2
1651234550000|2022-04-29 12:15:50|1085.5|1084.1|1084.9|1083.9|1085.5|1084.2|1084.8|1083.9|2
1651234560000|2022-04-29 12:16:00|1084.5|1084.1|1084.9|1083.9|1085.1|1084.1|1084.5|1083.9|6
1651234570000|2022-04-29 12:16:10|1085|1083.5|1084.6|1083.6|1085|1083.6|1084.6|1083.5|0
1651234580000|2022-04-29 12:16:20|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|1
1651234590000|2022-04-29 12:16:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|26
1651234600000|2022-04-29 12:16:40|1084.4|1083.4|1084|1083.4|1084.4|1083.4|1083.9|1083.3|7
1651234620000|2022-04-29 12:17:00|1083.9|1083.3|1084|1083.4|1084|1083.4|1083.9|1083.3|3
1651234630000|2022-04-29 12:17:10|1084.5|1083.9|1085|1083.5|1085.2|1084.1|1084.5|1083.5|5
1651234640000|2022-04-29 12:17:20|1084.8|1083.3|1084.6|1083.6|1084.8|1083.9|1084.5|1083.2|1
1651234650000|2022-04-29 12:17:30|1084.3|1083.7|1084.7|1083.2|1084.7|1083.7|1084.3|1083.2|1
1651234670000|2022-04-29 12:17:50|1084.4|1083.4|1085.1|1084.1|1085.1|1084.1|1084.4|1083.4|3
1651234680000|2022-04-29 12:18:00|1084.9|1083.9|1085.2|1083.7|1085.2|1083.9|1084.9|1083.7|1
1651234690000|2022-04-29 12:18:10|1084.9|1083.9|1084.6|1083.6|1084.9|1083.9|1084.5|1083.6|1
1651234710000|2022-04-29 12:18:30|1084.3|1083.7|1084|1083.4|1084.4|1083.7|1084|1083.4|1
1651234720000|2022-04-29 12:18:40|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|2
1651234730000|2022-04-29 12:18:50|1084.6|1083.6|1084|1083.4|1084.6|1083.7|1084|1083.4|6
1651234740000|2022-04-29 12:19:00|1084.6|1083.6|1084|1083.4|1084.6|1083.7|1084|1083.4|3
1651234750000|2022-04-29 12:19:10|1084.4||1084||1084.4||1084||0
1651234760000|2022-04-29 12:19:20|1083.9|1083.3|1084.5|1083.9|1084.6|1083.9|1083.9|1083.3|1
1651234770000|2022-04-29 12:19:30|1084.9|1084.1|1085.1|1084.1|1085.1|1084.1|1084.9|1084.1|0
1651234790000|2022-04-29 12:19:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1651234800000|2022-04-29 12:20:00|1084.7|1084.1|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|3
1651234810000|2022-04-29 12:20:10|1085.4|1084.4|1086.1|1085.1|1086.1|1085.1|1085.3|1084.4|3
1651234820000|2022-04-29 12:20:20|1086.4|1085.4|1086|1085.4|1086.7|1085.4|1086|1085.2|4
1651234830000|2022-04-29 12:20:30|1086.4|1085.6|1086.6|1085.6|1086.6|1085.6|1086.4|1085.6|1
1651234850000|2022-04-29 12:20:50|1086|1085.4|1085.3|1084.7|1086|1085.4|1085.3|1084.6|3
1651234860000|2022-04-29 12:21:00|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|4
1651234870000|2022-04-29 12:21:10|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1651234880000|2022-04-29 12:21:20|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1651234890000|2022-04-29 12:21:30|1086|1085.8|1085.7|1085.1|1086.3|1085.8|1085.7|1085.1|2
1651234900000|2022-04-29 12:21:40|1085.8|1085.2|1086.6|1085.6|1086.7|1085.6|1085.7|1085.1|3
1651234920000|2022-04-29 12:22:00|1086.3|1085.7|1085.9|1084.9|1086.3|1085.7|1085.9|1084.7|2
1651234930000|2022-04-29 12:22:10|1085.2|1084.6|1085|1084.4|1085.4|1084.6|1085|1084.4|3
1651234940000|2022-04-29 12:22:20|1084.9|1084.3|1085.4|1084.4|1085.4|1084.4|1084.9|1084.3|2
1651234950000|2022-04-29 12:22:30|||||||||1
1651234970000|2022-04-29 12:22:50|1085||1085||1085||1085||0
1651234980000|2022-04-29 12:23:00|||||||||2
1651234990000|2022-04-29 12:23:10|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|0
1651235000000|2022-04-29 12:23:20|1084.8|1084.2|1085.4|1084.4|1085.4|1084.4|1084.7|1084.1|5
1651235010000|2022-04-29 12:23:30|1085.5|1084|1084.8|1084.2|1085.5|1084.2|1084.8|1084|2
1651235020000|2022-04-29 12:23:40|||||||||1
1651235030000|2022-04-29 12:23:50|||||||||1
1651235040000|2022-04-29 12:24:00|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651235080000|2022-04-29 12:24:40|1085|1084.4|1083.8|1083.2|1085|1084.4|1083.8|1083.2|11
1651235090000|2022-04-29 12:24:50|1083.7|1083.1|1084.1|1083.1|1084.5|1083.1|1083.7|1083|3
1651235100000|2022-04-29 12:25:00|1083.7||1084.1||1084.1||1083.7||0
1651235110000|2022-04-29 12:25:10|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|6
1651235120000|2022-04-29 12:25:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651235140000|2022-04-29 12:25:40|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|2
1651235150000|2022-04-29 12:25:50|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|3
1651235160000|2022-04-29 12:26:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651235170000|2022-04-29 12:26:10|1083.5|1082.9|1083.3|1082.7|1083.6|1082.9|1083.3|1082.6|4
1651235180000|2022-04-29 12:26:20|||||||||1
1651235190000|2022-04-29 12:26:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1651235200000|2022-04-29 12:26:40|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|4
1651235210000|2022-04-29 12:26:50|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|2
1651235220000|2022-04-29 12:27:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651235230000|2022-04-29 12:27:10|1084.4|1083.4|1083.6|1083|1084.4|1083.4|1083.6|1083|8
1651235240000|2022-04-29 12:27:20|1083.5|1082.9|1083.9|1082.9|1084.2|1082.9|1083.5|1082.7|1
1651235250000|2022-04-29 12:27:30|1083.5|1082.2|1083.2|1082.2|1083.5|1082.2|1083.2|1082.2|3
1651235260000|2022-04-29 12:27:40|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1082.7|1082.1|2
1651235280000|2022-04-29 12:28:00||1082.5||1082.5||1082.5||1082.5|0
1651235290000|2022-04-29 12:28:10|1083|1082.4|1082.5|1081.9|1083|1082.4|1082.4|1081.8|17
1651235300000|2022-04-29 12:28:20|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1651235320000|2022-04-29 12:28:40|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1651235330000|2022-04-29 12:28:50|1082.7|1082.1|1082.8|1082.2|1083.1|1082.4|1082.7|1081.9|4
1651235340000|2022-04-29 12:29:00|1082.9|1082.3|1083|1082.4|1083|1082.4|1082.9|1082.3|2
1651235350000|2022-04-29 12:29:10|1083.1|1082.1|1082.8|1082.2|1083.1|1082.2|1082.8|1082.1|4
1651235360000|2022-04-29 12:29:20|1082.7|1082.1|1082.4|1081.8|1082.7|1082.1|1082.4|1081.8|7
1651235370000|2022-04-29 12:29:30|1082.3|1081.7|1082.6|1081.6|1082.6|1081.7|1081.9|1081.3|8
1651235380000|2022-04-29 12:29:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1651235390000|2022-04-29 12:29:50|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1082|1081.4|19
1651235400000|2022-04-29 12:30:00|1082.6|1081.6|1082.3|1081.7|1082.6|1081.7|1082.3|1081.6|4
1651235410000|2022-04-29 12:30:10|1082.2|1081.6|1081.6|1081|1082.2|1081.6|1081.6|1080.9|11
1651235420000|2022-04-29 12:30:20|1082.1|1081.1|1082|1081.4|1082.1|1081.4|1082|1081.1|3
1651235430000|2022-04-29 12:30:30|1082.4||1082.4||1082.4||1082.4||3
1651235440000|2022-04-29 12:30:40|||||||||1
1651235450000|2022-04-29 12:30:50|1082.1|1081.1|1082|1081.4|1082.2|1081.4|1082|1080.7|7
1651235460000|2022-04-29 12:31:00|1082.4|1081.3|1081.9|1081.3|1082.4|1081.3|1081.9|1081.3|3
1651235470000|2022-04-29 12:31:10|1082|1081.4|1083.1|1082.1|1083.1|1082.1|1082|1081.4|9
1651235480000|2022-04-29 12:31:20|1083.9|1082.9|1083.6|1082.6|1084|1082.9|1083.6|1082.5|10
1651235490000|2022-04-29 12:31:30|1083.2||1083.2||1083.2||1083.2||1
1651235500000|2022-04-29 12:31:40|1083|1082.4|1082.9|1082.3|1083|1082.4|1082.9|1082.3|4
1651235510000|2022-04-29 12:31:50|1083|1082.4|1083|1082.4|1083|1082.4|1082.9|1082.3|10
1651235520000|2022-04-29 12:32:00|1083.1|1082.1|1082.5|1081.9|1083.1|1082.2|1082.5|1081.9|1
1651235530000|2022-04-29 12:32:10|1082.6|1081.6|1081.9|1081.3|1082.6|1081.7|1081.9|1081.3|1
1651235540000|2022-04-29 12:32:20|1081.6|1081|1081.7|1081.1|1081.7|1081.1|1081.4|1080.8|9
1651235550000|2022-04-29 12:32:30|1082|1081.4|1082.5|1081|1082.8|1081.6|1082|1081|2
1651235560000|2022-04-29 12:32:40|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1651235570000|2022-04-29 12:32:50|1082.5|1081|1082.1|1081.1|1082.5|1081.8|1082.1|1081|4
1651235580000|2022-04-29 12:33:00|1082.7|1081.2|1082.7|1081.2|1082.7|1081.5|1082.1|1081.1|3
1651235590000|2022-04-29 12:33:10|1082.4|1081.4|1082.4|1081.4|1082.7|1081.4|1082.4|1081.2|1
1651235600000|2022-04-29 12:33:20|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|2
1651235610000|2022-04-29 12:33:30|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.7|1081.1|4
1651235620000|2022-04-29 12:33:40|1081.9|1081.3|1081|1080.4|1081.9|1081.3|1081|1080.4|9
1651235630000|2022-04-29 12:33:50|1078.9|1078.3|1080.3|1079.7|1080.6|1079.7|1078.9|1078.3|168
1651235640000|2022-04-29 12:34:00|1080.2|1079.6|1080.1|1079.5|1080.6|1079.6|1079.8|1079.1|14
1651235650000|2022-04-29 12:34:10|1080.4|1079.4|1079.4|1078.4|1080.4|1079.7|1079.3|1078.4|4
1651235660000|2022-04-29 12:34:20|1079.1|1078.5|1079.5|1078.9|1079.8|1078.9|1079.1|1078.3|5
1651235670000|2022-04-29 12:34:30|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|3
1651235680000|2022-04-29 12:34:40|1079.3|1078.3|1079.1|1078.1|1079.3|1078.3|1078|1077.1|100
1651235690000|2022-04-29 12:34:50|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1651235700000|2022-04-29 12:35:00|1078.7|1078.1|1079.6|1078.6|1079.6|1078.9|1078.7|1078.1|10
1651235710000|2022-04-29 12:35:10|1079.4|1078.4|1079.6|1078.1|1079.6|1078.8|1079|1078.1|13
1651235720000|2022-04-29 12:35:20|1079.7|1078.2|1079.6|1078.6|1079.7|1078.6|1079.6|1078.2|0
1651235730000|2022-04-29 12:35:30|1079.9|1078.9|1080.3|1079.7|1080.3|1079.7|1079.9|1078.5|3
1651235750000|2022-04-29 12:35:50|1079.6|1078.6|1080|1078.5|1080.5|1079.1|1079.6|1078.5|11
1651235760000|2022-04-29 12:36:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1
1651235770000|2022-04-29 12:36:10|1079.8|1078.3|1079.8|1078.3|1079.8|1078.6|1079.4|1078|6
1651235780000|2022-04-29 12:36:20|1079.7|1078.2|1079.9|1078.9|1079.9|1078.9|1079.1|1078.2|2
1651235790000|2022-04-29 12:36:30|1079.4|1078.8|1079.9|1078.9|1079.9|1079|1079.4|1078.8|2
1651235810000|2022-04-29 12:36:50|1079.6|1079|1079.1|1078.1|1079.6|1079|1078.8|1078|38
1651235820000|2022-04-29 12:37:00|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1
1651235830000|2022-04-29 12:37:10|1078.7|1078.1|1078.8|1078.2|1079.1|1078.2|1078.7|1078.1|2
1651235840000|2022-04-29 12:37:20|1078.5|1077.9|1078.8|1078.2|1079.2|1078.6|1078.5|1077.9|24
1651235850000|2022-04-29 12:37:30|||||||||5
1651235860000|2022-04-29 12:37:40|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|1
1651235870000|2022-04-29 12:37:50|1079.1|1078.1|1078.8|1078.2|1079.1|1078.3|1078.8|1078.1|2
1651235880000|2022-04-29 12:38:00|1078.9|1077.9|1079.1|1078.1|1079.1|1078.1|1078.9|1077.9|3
1651235890000|2022-04-29 12:38:10|1079.3|1077.8|1078.1|1077.1|1079.3|1077.8|1077.8|1077.1|43
1651235900000|2022-04-29 12:38:20|1078.5|1077|1078.4|1077.4|1078.5|1077.4|1077.6|1076.8|42
1651235910000|2022-04-29 12:38:30|1077.9|1077.3|1078.3|1077.7|1078.4|1077.7|1077.8|1076.9|5
1651235930000|2022-04-29 12:38:50|1078.1|1077.1|1077.8|1077.2|1078.4|1077.4|1077.6|1076.9|7
1651235940000|2022-04-29 12:39:00|1077.9|1076.9|1077.6|1077|1077.9|1077.2|1077.6|1076.9|14
1651235950000|2022-04-29 12:39:10|1077.8|1077.2|1078.6|1077.6|1079|1077.7|1077.8|1077.2|14
1651235960000|2022-04-29 12:39:20|1078.5|1077.9|1077.6|1077|1078.5|1077.9|1077.6|1077|6
1651235970000|2022-04-29 12:39:30|1078.3|1076.8|1077.8|1077.2|1078.3|1077.2|1077.8|1076.8|1
1651235980000|2022-04-29 12:39:40|1078.1|1077.1|1078.1|1077.1|1078.1|1077.2|1077.8|1077.1|3
1651235990000|2022-04-29 12:39:50|1077.8|1077.2|1077.6|1076.6|1077.9|1077.2|1077.6|1076.6|4
1651236000000|2022-04-29 12:40:00|1077.3|1076.7|1077|1076.4|1077.4|1076.7|1077|1076.4|1
1651236010000|2022-04-29 12:40:10|1077.2|1076.6|1077.9|1076.9|1078.1|1077.1|1076.9|1076.3|5
1651236030000|2022-04-29 12:40:30|1077.8|1077.2|1077.5|1076.9|1077.9|1077.3|1077.5|1076.9|5
1651236050000|2022-04-29 12:40:50|1077.7|1077.1|1077.5|1076.9|1077.7|1077.1|1077.2|1076.6|8
1651236060000|2022-04-29 12:41:00|1077.8|1077.2|1077.8|1077.2|1078.1|1077.2|1077.4|1076.6|16
1651236070000|2022-04-29 12:41:10|1078.1|1077.1|1078|1077.4|1078.1|1077.4|1077.8|1077.1|1
1651236080000|2022-04-29 12:41:20|1078.1|1077.5|1079|1077.5|1079|1077.6|1078.1|1077.2|10
1651236090000|2022-04-29 12:41:30|1078.6|1077.6|1078.9|1077.9|1079|1077.9|1078.6|1077.5|0
1651236100000|2022-04-29 12:41:40|1078.8|1078.2|1080.1|1079.1|1080.2|1079.1|1078.8|1078.1|7
1651236110000|2022-04-29 12:41:50|1080|1079.4|1080|1079.4|1080.2|1079.6|1080|1079.4|4
1651236120000|2022-04-29 12:42:00|1079.4|1078.4|1079|1078.4|1079.4|1078.4|1079|1078.1|7
1651236130000|2022-04-29 12:42:10|1079.1|1078.5|1079.6|1078.6|1079.8|1078.7|1079|1078|11
1651236140000|2022-04-29 12:42:20|1079.9|1078.9|1080.4|1079.4|1080.7|1079.4|1079.3|1078.4|9
1651236150000|2022-04-29 12:42:30|1080.7|1079.2|1079.9|1078.9|1080.7|1079.4|1079.9|1078.6|2
1651236160000|2022-04-29 12:42:40|1079.8|1079.2|1080.7|1079.2|1080.7|1079.4|1079.8|1079.1|4
1651236170000|2022-04-29 12:42:50|1080.9|1079.4|1080.9|1079.9|1080.9|1079.9|1080.9|1079.4|0
1651236180000|2022-04-29 12:43:00|||||||||1
1651236190000|2022-04-29 12:43:10|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|0
1651236200000|2022-04-29 12:43:20|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|8
1651236210000|2022-04-29 12:43:30|1081|1080.4|1082.4|1081.4|1082.5|1081.9|1081|1080.4|24
1651236220000|2022-04-29 12:43:40|1082|1080.9|1081.8|1081.2|1082|1081.2|1081.5|1080.9|7
1651236230000|2022-04-29 12:43:50|1082.4|1081.4|1082|1081.4|1082.4|1081.4|1082|1081.1|4
1651236240000|2022-04-29 12:44:00|1081.8|1081.2|1081.5|1080.9|1082.8|1081.4|1081.5|1080.9|5
1651236250000|2022-04-29 12:44:10|1082.6|1081.1|1083|1081.5|1083.2|1082.6|1082.2|1080.7|32
1651236260000|2022-04-29 12:44:20|1082.7|1081.2|1081.8|1081.2|1082.7|1081.4|1081.1|1080.1|16
1651236270000|2022-04-29 12:44:30|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1081.7|1081.1|1
1651236280000|2022-04-29 12:44:40|1081.4|1080.2|1081.4|1080.4|1081.4|1080.4|1081.4|1080.2|3
1651236290000|2022-04-29 12:44:50|1081.7|1080.2|1082|1080.5|1082|1080.6|1081.6|1080.2|1
1651239000000|2022-04-29 13:30:00|1081.4|1080.4|1080.7|1080.1|1081.8|1081.2|1080.3|1079.6|204
1651239010000|2022-04-29 13:30:10|1081.1|1081.1|1079.8|1079.2|1081.7|1081.1|1079.8|1079.2|57
1651239020000|2022-04-29 13:30:20|1079.9|1078.9|1079.5|1078.9|1080.7|1080.1|1078.3|1077.7|40
1651239030000|2022-04-29 13:30:30|1079.9|1078.2|1078.4|1077.8|1079.9|1078.5|1078|1077.4|51
1651239040000|2022-04-29 13:30:40|1078.3|1077.7|1078.4|1077.8|1079.3|1078.7|1078.3|1077.4|20
1651239050000|2022-04-29 13:30:50|1078.8|1078.2|1080.3|1079.7|1080.3|1079.7|1078.7|1078.1|72
1651239060000|2022-04-29 13:31:00|1080.4|1079.8|1080.4|1079.8|1080.7|1080.1|1079.7|1079.1|72
1651239070000|2022-04-29 13:31:10|1080|1079.4|1080.1|1079.1|1080.7|1080.1|1080|1079.1|26
1651239080000|2022-04-29 13:31:20|1079.8|1079.2|1080.9|1079.9|1080.9|1080.2|1079.3|1078.7|16
1651239090000|2022-04-29 13:31:30|1081.2|1080.3|1080.8|1080.2|1081.4|1080.8|1080.8|1079.8|22
1651239100000|2022-04-29 13:31:40|1080.9|1079.9|1080.9|1079.9|1081|1080.4|1080.3|1079.5|4
1651239110000|2022-04-29 13:31:50|1080.8|1080.2|1080.9|1079.9|1081.4|1080.7|1080.8|1079.9|9
1651239120000|2022-04-29 13:32:00|1080.7|1080.1|1080.3|1079.7|1080.7|1080.1|1080.3|1079.4|31
1651239130000|2022-04-29 13:32:10|1080.4|1079.4|1077|1076.4|1080.4|1079.4|1077|1076.4|109
1651239140000|2022-04-29 13:32:20|1077.1|1076.1|1075.6|1075|1077.1|1076.1|1075.6|1074.7|89
1651239150000|2022-04-29 13:32:30|1076.2|1075.6|1077.6|1076.6|1077.6|1076.6|1076|1075.4|30
1651239160000|2022-04-29 13:32:40|1077.5|1076.9|1077.5|1076.9|1078.4|1077.4|1077|1076.1|26
1651239170000|2022-04-29 13:32:50|1077.3|1076.7|1078.4|1077.4|1078.9|1078.3|1077.3|1076.4|39
1651239180000|2022-04-29 13:33:00|1078.3|1077.7|1078.4|1077.8|1078.4|1077.8|1077.9|1077.3|25
1651239190000|2022-04-29 13:33:10|1078.2|1077.6|1078.3|1077.7|1078.4|1077.8|1077.5|1076.9|23
1651239200000|2022-04-29 13:33:20|1078.4|1077.4|1077.8|1077.2|1078.9|1078.3|1077.8|1077.1|14
1651239210000|2022-04-29 13:33:30|1078.4|1077.8|1077.9|1077.3|1078.4|1077.8|1077.8|1077.2|11
1651239220000|2022-04-29 13:33:40|1077.7|1077.1|1078|1077.4|1078.4|1077.8|1077.7|1076.9|17
1651239230000|2022-04-29 13:33:50|1078.3|1077.7|1078.8|1078.2|1079.6|1078.7|1077.8|1077.1|169
1651239240000|2022-04-29 13:34:00|1078.7|1078.1|1078.4|1077.8|1079|1078.4|1078.2|1077.6|11
1651239250000|2022-04-29 13:34:10|1078.7|1078.1|1078.5|1077.9|1078.8|1078.2|1078.5|1077.9|26
1651239260000|2022-04-29 13:34:20|1078.7|1078.1|1078.2|1077.6|1078.9|1078.2|1078.2|1077.6|7
1651239270000|2022-04-29 13:34:30|1078|1077.4|1078.8|1078.2|1078.8|1078.2|1077.8|1077.2|15
1651239280000|2022-04-29 13:34:40|1079.1|1078.1|1078.8|1078.2|1079.7|1079.1|1078.7|1078.1|25
1651239290000|2022-04-29 13:34:50|1078.5|1077.9|1078|1077.4|1079.2|1078.6|1078|1077.4|16
1651239300000|2022-04-29 13:35:00|1077.9|1077.3|1078.3|1077.7|1079.3|1078.7|1077.9|1077.3|17
1651239310000|2022-04-29 13:35:10|1078.4|1077.4|1076.9|1076.3|1078.7|1078.1|1076.7|1076.1|34
1651239320000|2022-04-29 13:35:20|1077.1|1076.5|1076.9|1076.3|1077.4|1076.8|1076.8|1076.2|22
1651239330000|2022-04-29 13:35:30|1077|1076.4|1075.8|1075.2|1078.1|1077.2|1075.6|1074.6|188
1651239340000|2022-04-29 13:35:40|1075.7|1075.1|1076.4|1075.4|1076.6|1075.7|1075.5|1074.6|81
1651239350000|2022-04-29 13:35:50|1076.3|1075.8|1075.9|1074.9|1076.3|1075.8|1075.3|1074.6|51
1651239360000|2022-04-29 13:36:00|1075.5|1075.1|1075.8|1075.2|1076.4|1075.5|1075.5|1074.9|56
1651239370000|2022-04-29 13:36:10|1076.1|1075.1|1076.1|1075.1|1076.1|1075.5|1075.7|1075.1|39
1651239380000|2022-04-29 13:36:20|1075.8|1075.2|1075.8|1075.2|1076.1|1075.2|1075.4|1074.8|18
1651239390000|2022-04-29 13:36:30|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1074.8|1074.1|25
1651239400000|2022-04-29 13:36:40|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1075.3|1074.6|30
1651239410000|2022-04-29 13:36:50|1076.3|1075.7|1075.8|1075.2|1076.8|1076.2|1075.8|1075.2|39
1651239420000|2022-04-29 13:37:00|1075.7|1075.1|1075.7|1075.1|1075.9|1075.3|1075.3|1074.6|280
1651239430000|2022-04-29 13:37:10|1075.8|1075.2|1075.6|1075|1076.1|1075.5|1075.6|1074.9|16
1651239440000|2022-04-29 13:37:20|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1074.8|1073.9|53
1651239450000|2022-04-29 13:37:30|1075.3|1074.7|1075.2|1074.6|1075.6|1075|1074.8|1073.9|30
1651239460000|2022-04-29 13:37:40|1075.1|1074.5|1075.8|1075.2|1075.9|1075.3|1075.1|1074.5|33
1651239470000|2022-04-29 13:37:50|1076|1075.4|1076.1|1075.5|1076.2|1075.6|1075.8|1075.2|8
1651239480000|2022-04-29 13:38:00|1075.9|1075.3|1076.4|1075.8|1076.4|1075.8|1075.8|1075.1|14
1651239490000|2022-04-29 13:38:10|1076.3|1075.7|1076.1|1075.1|1076.4|1075.7|1075.9|1075.1|10
1651239500000|2022-04-29 13:38:20|1075.8|1075.5|1075|1074.4|1076.3|1075.7|1074.9|1073.9|9
1651239510000|2022-04-29 13:38:30|1075.1|1074.5|1075.4|1074.8|1075.4|1074.8|1074.8|1074.1|13
1651239520000|2022-04-29 13:38:40|1075.3|1074.7|1075.1|1074.5|1075.9|1075|1075|1074.1|11
1651239530000|2022-04-29 13:38:50|1075.4|1074.4|1074.1|1073.5|1075.4|1074.4|1073.1|1072.5|116
1651239540000|2022-04-29 13:39:00|1074|1073.4|1073.4|1072.4|1074.1|1073.5|1073.1|1072.4|50
1651239550000|2022-04-29 13:39:10|1073.1|1072.5|1073|1072.4|1073.6|1073|1072.8|1072.2|70
1651239560000|2022-04-29 13:39:20|1073.5|1072.9|1072.8|1072.2|1073.5|1072.9|1072.8|1072.2|102
1651239570000|2022-04-29 13:39:30|1073.1|1072.5|1074.6|1074|1074.6|1074|1072.8|1072.2|81
1651239580000|2022-04-29 13:39:40|1074.4|1073.4|1073.8|1073.2|1074.7|1073.7|1073.8|1073.2|21
1651239590000|2022-04-29 13:39:50|1074.1|1073.5|1074.6|1074|1074.8|1074.2|1074.1|1073.4|15
1651239600000|2022-04-29 13:40:00|1074.5|1073.9|1073.3|1072.7|1074.9|1074|1073.3|1072.4|29
1651239610000|2022-04-29 13:40:10|1073.9|1072.9|1073|1072.4|1073.9|1073.2|1073|1072.3|55
1651239620000|2022-04-29 13:40:20|1073.1|1072.5|1072.6|1072|1073.1|1072.5|1072.6|1071.9|17
1651239630000|2022-04-29 13:40:30|||||||||37
1651239640000|2022-04-29 13:40:40|1072.4|1071.8|1070.7|1069.7|1072.4|1071.8|1070.1|1069.4|64
1651239650000|2022-04-29 13:40:50|1070.4|1069.4|1068.8|1068.2|1070.8|1069.9|1068.8|1068.2|70
1651239660000|2022-04-29 13:41:00|1068.9|1068.3|1069.2|1068.2|1069.6|1068.8|1067.2|1066.2|49
1651239670000|2022-04-29 13:41:10|1068.9|1068.3|1070.2|1069.6|1070.2|1069.6|1068.2|1067.1|104
1651239680000|2022-04-29 13:41:20|1070.1|1069.5|1069.9|1068.9|1070.8|1069.5|1069.6|1068.3|12
1651239690000|2022-04-29 13:41:30|1070.3|1068.8|1069.6|1069|1070.8|1069.3|1069.2|1068.1|25
1651239700000|2022-04-29 13:41:40|1069.5|1068.9|1070.2|1069.2|1070.5|1069.2|1069|1068.3|16
1651239710000|2022-04-29 13:41:50|1070|1069.6|1069.2|1068.2|1070|1069.6|1068.9|1067.8|3
1651239720000|2022-04-29 13:42:00|1068.9|1068.3|1069.2|1068.2|1069.7|1068.9|1068.7|1067.8|15
1651239730000|2022-04-29 13:42:10|1068.9|1068.3|1069.1|1068.5|1069.1|1068.5|1068.9|1068.3|10
1651239740000|2022-04-29 13:42:20|1069.3|1067.8|1068.9|1067.9|1069.3|1068.5|1068.6|1067.8|14
1651239750000|2022-04-29 13:42:30|1068.6|1068|1069.1|1068.5|1069.1|1068.5|1068.5|1067.9|31
1651239760000|2022-04-29 13:42:40|1068.9|1067.9|1069.4|1068.4|1069.4|1068.5|1068.6|1067.9|13
1651239770000|2022-04-29 13:42:50|1069.1|1068.5|1069.1|1068.5|1069.4|1068.5|1069.1|1068.4|5
1651239780000|2022-04-29 13:43:00|1069.6|1069|1069.4|1068.8|1069.9|1069.3|1068.9|1067.9|24
1651239790000|2022-04-29 13:43:10|1069.2|1068.4|1069.2|1068.2|1069.2|1068.6|1069.2|1068.2|10
1651239800000|2022-04-29 13:43:20|1069.1|1068.5|1069.1|1068.5|1069.5|1068.9|1068.6|1067.8|26
1651239810000|2022-04-29 13:43:30|1069.2|1068.2|1070.6|1070|1070.6|1070|1069.1|1068.2|13
1651239820000|2022-04-29 13:43:40|1070.7|1070.1|1070.4|1069.8|1070.7|1070.1|1070.4|1069.4|5
1651239830000|2022-04-29 13:43:50|1070.2|1069.6|1070.4|1069.4|1070.8|1069.7|1070.2|1069.3|13
1651239840000|2022-04-29 13:44:00|1070.8|1069.3|1071.1|1070.5|1071.2|1070.5|1070.7|1069.3|17
1651239850000|2022-04-29 13:44:10|1071|1070.4|1071.2|1070.2|1071.3|1070.5|1070.9|1069.6|18
1651239860000|2022-04-29 13:44:20|1071.1|1070.5|1071.9|1070.9|1072.6|1071.7|1071.1|1070.5|17
1651239870000|2022-04-29 13:44:30|1072.3|1070.8|1072.2|1071.2|1072.3|1071.3|1071.7|1070.8|7
1651239880000|2022-04-29 13:44:40|1071.9|1071.3|1071.9|1070.9|1071.9|1071.3|1071.6|1070.9|5
1651239890000|2022-04-29 13:44:50|1071.8|1071.2|1072.6|1072|1072.8|1072|1071.8|1071.1|9
1651239900000|2022-04-29 13:45:00|1072.4|1071.4|1072.4|1071.4|1072.7|1072|1071.7|1071.1|27
1651239910000|2022-04-29 13:45:10|1072.1|1071.5|1070.9|1070.3|1072.2|1071.5|1070.6|1070|22
1651239920000|2022-04-29 13:45:20|1070.7|1070.1|1070.4|1069.8|1070.7|1070.1|1069.9|1069.3|15
1651239930000|2022-04-29 13:45:30|1070.9|1070.3|1070.7|1069.7|1070.9|1070.3|1070.4|1069.7|26
1651239940000|2022-04-29 13:45:40|1070.4|1069.8|1070.6|1070|1071.1|1070.3|1070.4|1069.7|5
1651239950000|2022-04-29 13:45:50|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|19
1651239960000|2022-04-29 13:46:00|1070.1|1069.5|1069.7|1069.1|1070.2|1069.5|1069.7|1069.1|34
1651239970000|2022-04-29 13:46:10|1069.9|1069.3|1068.9|1067.9|1069.9|1069.3|1068.9|1067.9|24
1651239980000|2022-04-29 13:46:20|1068.6|1068|1068.2|1067.2|1068.6|1068|1067.9|1067.2|19
1651239990000|2022-04-29 13:46:30|1068.1|1067.5|1067.9|1067.3|1068.3|1067.7|1067.9|1066.9|28
1651240000000|2022-04-29 13:46:40|1068.1|1067.5|1069.4|1068.8|1069.7|1068.8|1068|1067.4|33
1651240010000|2022-04-29 13:46:50|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.6|7
1651240020000|2022-04-29 13:47:00|1069.2|1068.6|1069.7|1069.1|1070.1|1069.5|1069.2|1068.6|20
1651240030000|2022-04-29 13:47:10|1069.4|1068.8|1069.1|1068.5|1069.4|1068.8|1069|1068.4|9
1651240040000|2022-04-29 13:47:20|1069.4|1068.4|1069|1068.4|1069.5|1068.9|1069|1068.4|10
1651240050000|2022-04-29 13:47:30|1069.1|1068.5|1069|1068.4|1069.4|1068.8|1069|1068.4|8
1651240060000|2022-04-29 13:47:40|1068.8|1068.2|1070.1|1069.5|1070.2|1069.5|1068.7|1068.1|71
1651240070000|2022-04-29 13:47:50|1070.2|1069.2|1070.1|1069.5|1070.2|1069.6|1069.5|1068.9|17
1651240080000|2022-04-29 13:48:00|1070.2|1069.6|1070.6|1070|1070.7|1070.1|1070.1|1069.5|43
1651240090000|2022-04-29 13:48:10|1070.8|1069.3|1070|1069.4|1070.8|1069.6|1070|1069.3|49
1651240100000|2022-04-29 13:48:20|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|14
1651240110000|2022-04-29 13:48:30|||||||||1
1651240120000|2022-04-29 13:48:40|1069|1068.4|1068.7|1068.1|1069|1068.4|1068.7|1068.1|3
1651240130000|2022-04-29 13:48:50|1068|1067.4|1068.1|1067.5|1068.2|1067.5|1067.6|1067|15
1651240140000|2022-04-29 13:49:00|1068|1067.4|1068|1067.4|1068.5|1067.9|1068|1067.4|28
1651240150000|2022-04-29 13:49:10|1068.1|1067.5|1068.4|1067.8|1068.6|1068|1068.1|1067.5|11
1651240160000|2022-04-29 13:49:20|1068.3|1067.7|1068.8|1068.2|1068.8|1068.2|1068.1|1067.2|23
1651240170000|2022-04-29 13:49:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.3|1067.7|11
1651240180000|2022-04-29 13:49:40|1068.5|1067.9|1068.6|1068|1068.6|1068|1068.4|1067.8|9
1651240190000|2022-04-29 13:49:50|1069.9|1068.9|1069.2|1068.6|1069.9|1069.3|1069.2|1068.6|3
1651240200000|2022-04-29 13:50:00|1069.3|1068.7|1069.6|1069|1070.1|1069.5|1069.3|1068.5|14
1651240210000|2022-04-29 13:50:10|1069.4|1068.8|1068.6|1068|1069.4|1068.8|1068.1|1067.5|41
1651240220000|2022-04-29 13:50:20|1068.4|1067.8|1068.4|1067.8|1068.7|1067.8|1067.9|1067.2|22
1651240230000|2022-04-29 13:50:30|1068.7|1067.7|1068.4|1067.8|1069.2|1068.5|1068.1|1067.4|12
1651240240000|2022-04-29 13:50:40|1068.5|1067.5|1067.9|1067.3|1068.5|1067.8|1067.9|1067.3|6
1651240250000|2022-04-29 13:50:50|1067.8|1067.2|1067.6|1067|1067.9|1067.3|1067.5|1066.9|19
1651240260000|2022-04-29 13:51:00|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.6|1067|9
1651240270000|2022-04-29 13:51:10|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.4|1066.8|10
1651240280000|2022-04-29 13:51:20|1067.1|1066.5|1067.1|1066.5|1067.4|1066.8|1066.8|1066.2|28
1651240290000|2022-04-29 13:51:30|1067|1066.4|1067.1|1066.5|1067.2|1066.5|1066.8|1066.2|21
1651240300000|2022-04-29 13:51:40|1067.5|1066.8|1066.9|1066.3|1067.5|1066.8|1066.8|1066.2|21
1651240310000|2022-04-29 13:51:50|1067.2|1066.2|1067.4|1066.8|1067.4|1066.8|1066.9|1066.2|13
1651240320000|2022-04-29 13:52:00|1067.3|1066.7|1067.6|1067|1067.8|1067.2|1067.3|1066.7|16
1651240330000|2022-04-29 13:52:10|1067.5|1066.9|1067.5|1066.9|1067.7|1067.1|1067.4|1066.8|57
1651240340000|2022-04-29 13:52:20|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1066.9|1066.2|9
1651240350000|2022-04-29 13:52:30|1067.3|1066.7|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|2
1651240360000|2022-04-29 13:52:40|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|4
1651240370000|2022-04-29 13:52:50|1066.9|1066.3|1067.1|1066.5|1067.1|1066.5|1066.9|1066.3|12
1651240380000|2022-04-29 13:53:00|1067.4|1066.4|1067.4|1066.8|1067.6|1067|1067.2|1066.4|22
1651240390000|2022-04-29 13:53:10|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1066.9|1066.2|5
1651240400000|2022-04-29 13:53:20|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1066.9|1066.3|7
1651240410000|2022-04-29 13:53:30|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.2|1066.6|21
1651240420000|2022-04-29 13:53:40|||||||||1
1651240430000|2022-04-29 13:53:50|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.2|1066.6|12
1651240440000|2022-04-29 13:54:00|1068|1067|1067.6|1067|1068|1067.3|1067.6|1067|9
1651240450000|2022-04-29 13:54:10|1067.5|1066.9|1067.6|1067|1067.6|1067|1067.3|1066.7|8
1651240460000|2022-04-29 13:54:20|1067.7|1066.7|1067.4|1066.8|1067.7|1067|1067.4|1066.5|4
1651240470000|2022-04-29 13:54:30|1067.3|1066.7|1067.6|1067|1067.6|1067|1067.3|1066.7|6
1651240480000|2022-04-29 13:54:40|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.3|1066.7|8
1651240490000|2022-04-29 13:54:50|1067.5|1066.9|1067|1066.4|1067.5|1066.9|1066.9|1066.3|9
1651240500000|2022-04-29 13:55:00|1067.3|1066.7|1066.8|1066.2|1067.9|1067.3|1066.8|1066.2|34
1651240510000|2022-04-29 13:55:10|1066.9|1066.3|1064.3|1063.7|1067|1066.4|1064.1|1063.5|150
1651240520000|2022-04-29 13:55:20|1064.6|1064|1065.1|1064.5|1065.1|1064.5|1064.3|1063.7|29
1651240530000|2022-04-29 13:55:30|1065.2|1064.2|1065.3|1064.7|1065.5|1064.9|1064.8|1064.2|14
1651240540000|2022-04-29 13:55:40|1065.1|1064.5|1064.6|1064|1065.2|1064.5|1064.6|1064|9
1651240550000|2022-04-29 13:55:50|1065.1|1064.5|1065.1|1064.5|1065.6|1065|1064.7|1064.1|71
1651240560000|2022-04-29 13:56:00|1065|1064.4|1065.4|1064.8|1065.6|1065|1064.7|1064.1|12
1651240570000|2022-04-29 13:56:10|1065.3|1064.7|1066.2|1065.2|1066.2|1065.2|1065.3|1064.7|6
1651240580000|2022-04-29 13:56:20|1066.1|1065.5|1065.9|1065.3|1066.2|1065.5|1065.6|1065|19
1651240590000|2022-04-29 13:56:30|1066.2|1065.2|1066.9|1066.3|1066.9|1066.3|1065.9|1065|54
1651240600000|2022-04-29 13:56:40|1066.6|1066|1065.9|1065.3|1066.9|1066|1065.9|1065.3|18
1651240610000|2022-04-29 13:56:50|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1651240620000|2022-04-29 13:57:00|1065.7|1065.1|1065.7|1065.1|1066.2|1065.5|1065.7|1065.1|9
1651240630000|2022-04-29 13:57:10|1066|1065.4|1066.7|1065.7|1066.7|1066|1066|1065.4|24
1651240640000|2022-04-29 13:57:20|1066.6|1066|1066.6|1066|1067|1066.4|1066.6|1066|11
1651240650000|2022-04-29 13:57:30|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|2
1651240660000|2022-04-29 13:57:40|1066.5|1065.9|1066.6|1066|1066.6|1066|1066.5|1065.9|6
1651240670000|2022-04-29 13:57:50|1066.1|1065.5|1065.9|1065.3|1066.2|1065.5|1065.7|1065.1|5
1651240680000|2022-04-29 13:58:00|1066|1065|1065.9|1065.3|1066|1065.4|1065.9|1065|8
1651240690000|2022-04-29 13:58:10|1065.6|1065|1065.6|1065|1065.7|1065.1|1065.6|1065|8
1651240700000|2022-04-29 13:58:20|1066.2|1065.2|1065.9|1065.3|1066.2|1065.5|1065.9|1065.2|10
1651240710000|2022-04-29 13:58:30|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.2|1064.6|12
1651240720000|2022-04-29 13:58:40|1065.3|1064.7|1065.6|1065|1065.7|1065.1|1065.3|1064.7|10
1651240730000|2022-04-29 13:58:50|1065.9|1064.9|1065.7|1065.1|1065.9|1065.3|1065.7|1064.9|3
1651240740000|2022-04-29 13:59:00|1066.6|1066|1066.1|1065.5|1066.7|1066.1|1066.1|1065.4|18
1651240750000|2022-04-29 13:59:10|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1065.4|1064.8|17
1651240760000|2022-04-29 13:59:20|1066.2|1065.6|1066.1|1065.5|1066.4|1065.8|1066.1|1065.4|8
1651240770000|2022-04-29 13:59:30|1066.2|1065.6|1066.1|1065.5|1066.3|1065.7|1066|1065.4|9
1651240780000|2022-04-29 13:59:40|1066|1065.4|1065.9|1065.3|1066.1|1065.5|1065.9|1065.3|7
1651240790000|2022-04-29 13:59:50|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.1|1064.5|19
1651240800000|2022-04-29 14:00:00|1065.1|1064.5|1064.4|1063.8|1065.2|1064.5|1064.4|1063.8|22
1651240810000|2022-04-29 14:00:10|1064.2|1063.6|1063.7|1063.1|1064.2|1063.6|1063.7|1063.1|25
1651240820000|2022-04-29 14:00:20|1063.9|1063.3|1063.8|1063.2|1064|1063.4|1063.8|1063.2|9
1651240830000|2022-04-29 14:00:30|1063.9|1063.3|1063.9|1063.3|1064|1063.4|1063.7|1063.1|7
1651240840000|2022-04-29 14:00:40|1063.6|1063|1063.5|1062.9|1064|1063.3|1063.3|1062.7|19
1651240850000|2022-04-29 14:00:50|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.3|1062.7|9
1651240860000|2022-04-29 14:01:00|1063|1062.4|1063|1062.4|1063.3|1062.7|1063|1062.4|27
1651240870000|2022-04-29 14:01:10|1063.1|1062.5|1062.6|1062|1063.1|1062.5|1062.5|1061.9|26
1651240880000|2022-04-29 14:01:20|1062.5|1061.9|1063.4|1062.8|1063.5|1062.9|1062.5|1061.9|44
1651240890000|2022-04-29 14:01:30|1063.5|1062.9|1063.8|1063.2|1064|1063.3|1063.5|1062.9|46
1651240900000|2022-04-29 14:01:40|1063.5|1062.9|1063.8|1063.2|1064|1063.3|1063.5|1062.9|16
1651240910000|2022-04-29 14:01:50|1063.9|1063.3|1063.3|1062.7|1063.9|1063.3|1063.3|1062.7|26
1651240920000|2022-04-29 14:02:00|1063.1|1062.5|1064.9|1064.3|1064.9|1064.3|1063|1062.4|52
1651240930000|2022-04-29 14:02:10|1064.6|1064|1064.4|1063.8|1064.7|1064|1064|1063.4|17
1651240940000|2022-04-29 14:02:20|1064.3|1063.7|1064.1|1063.5|1064.5|1063.7|1064|1063.4|6
1651240950000|2022-04-29 14:02:30|1064.4|1063.8|1065.1|1064.5|1065.1|1064.5|1064.4|1063.6|23
1651240960000|2022-04-29 14:02:40|1065|1064.4|1065.2|1064.6|1065.2|1064.6|1065|1064.4|218
1651240970000|2022-04-29 14:02:50|1065.7|1065.1|1065.9|1065.3|1066|1065.4|1065.7|1065.1|16
1651240980000|2022-04-29 14:03:00|1066|1065.4|1066.2|1065.6|1066.3|1065.7|1066|1065.4|6
1651240990000|2022-04-29 14:03:10|1066.3|1065.7|1065.5|1064.9|1066.3|1065.7|1065.5|1064.9|14
1651241000000|2022-04-29 14:03:20|1065.7|1065.1|1064.9|1064.3|1065.8|1065.2|1064.8|1064.2|29
1651241010000|2022-04-29 14:03:30|1064.5|1063.9|1064.7|1064.1|1064.7|1064.1|1063.5|1062.9|35
1651241020000|2022-04-29 14:03:40|1064.5|1063.9|1064.4|1063.8|1064.7|1064.1|1064.3|1063.7|8
1651241030000|2022-04-29 14:03:50|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1063.9|1063.3|8
1651241040000|2022-04-29 14:04:00|1064.5|1063.5|1065.2|1064.6|1065.5|1064.8|1064.4|1063.5|14
1651241050000|2022-04-29 14:04:10|1065|1064.4|1065.3|1064.7|1065.7|1064.9|1064.9|1064.3|15
1651241060000|2022-04-29 14:04:20|1065.4|1064.8|1066.2|1065.6|1066.2|1065.6|1065.3|1064.7|7
1651241070000|2022-04-29 14:04:30|1066.1|1065.5|1065.8|1065.2|1066.1|1065.5|1065.4|1064.7|5
1651241080000|2022-04-29 14:04:40|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.4|1064.8|7
1651241090000|2022-04-29 14:04:50|1065.8|1065.2|1066.4|1065.8|1066.4|1065.8|1065.8|1065.2|9
1651241100000|2022-04-29 14:05:00|1066.2|1065.6|1066.2|1065.6|1066.7|1065.8|1066.2|1065.5|14
1651241110000|2022-04-29 14:05:10|1066.4|1065.8|1067|1066|1067|1066.2|1066.2|1065.5|19
1651241120000|2022-04-29 14:05:20|1066.7|1066.1|1066.7|1066.1|1066.8|1066.2|1066.7|1066.1|10
1651241130000|2022-04-29 14:05:30|1066.8|1066.2|1066.9|1066.3|1067|1066.4|1066.7|1066.1|14
1651241140000|2022-04-29 14:05:40|1066.5|1065.9|1066.9|1066.3|1067|1066.4|1066.5|1065.9|28
1651241150000|2022-04-29 14:05:50|1066.8|1066.2|1067.2|1066.6|1067.2|1066.6|1066.8|1066.2|31
1651241160000|2022-04-29 14:06:00|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1066.8|1066.2|8
1651241170000|2022-04-29 14:06:10|1067.3|1066.7|1067.5|1066.9|1067.5|1066.9|1067.2|1066.6|4
1651241180000|2022-04-29 14:06:20|1067.4|1066.8|1067.4|1066.8|1068.2|1067.6|1067.4|1066.5|19
1651241190000|2022-04-29 14:06:30|1067.5|1066.9|1067.2|1066.6|1067.5|1066.9|1067.2|1066.6|13
1651241200000|2022-04-29 14:06:40|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|2
1651241210000|2022-04-29 14:06:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|5
1651241220000|2022-04-29 14:07:00|1067.4|1066.8|1067|1066.4|1067.5|1066.9|1067|1066.4|51
1651241230000|2022-04-29 14:07:10|1067.2|1066.6|1067.7|1067.1|1067.7|1067.1|1067|1066.4|17
1651241240000|2022-04-29 14:07:20|1067.5|1066.9|1067.9|1067.3|1068.2|1067.3|1067.5|1066.9|11
1651241250000|2022-04-29 14:07:30|1068.2|1067.2|1067.7|1067.1|1068.2|1067.3|1067.7|1067|4
1651241260000|2022-04-29 14:07:40|1067.4|1066.8|1067.4|1066.8|1067.7|1066.8|1067.2|1066.5|7
1651241270000|2022-04-29 14:07:50|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1067.2|1066.6|1
1651241280000|2022-04-29 14:08:00|1067.3|1066.7|1067.4|1066.8|1067.5|1066.9|1067.2|1066.6|6
1651241290000|2022-04-29 14:08:10|1067.7|1067.1|1068.4|1067.8|1068.4|1067.8|1067.7|1067.1|21
1651241300000|2022-04-29 14:08:20|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1067.9|1067.3|2
1651241310000|2022-04-29 14:08:30|1068.3|1067.7|1068.7|1068.1|1068.9|1068.3|1068.2|1067.6|10
1651241320000|2022-04-29 14:08:40|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|12
1651241330000|2022-04-29 14:08:50|1067.9|1067.3|1067.3|1066.7|1067.9|1067.3|1067|1066.4|11
1651241340000|2022-04-29 14:09:00|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|3
1651241350000|2022-04-29 14:09:10|1067.2|1066.6|1066.2|1065.6|1067.2|1066.6|1066.2|1065.6|22
1651241360000|2022-04-29 14:09:20|1066.1|1065.5|1065.9|1065.3|1066.2|1065.6|1065.5|1064.9|16
1651241370000|2022-04-29 14:09:30|1066|1065|1065.7|1065.1|1066|1065.4|1065.7|1065|7
1651241380000|2022-04-29 14:09:40|1065.9|1065.3|1065.8|1065.2|1066.2|1065.6|1065.6|1065|26
1651241390000|2022-04-29 14:09:50|1065.9|1065.3|1065.8|1065.2|1066.2|1065.3|1065.8|1065.2|1
1651241400000|2022-04-29 14:10:00|1065.5|1064.9|1065.7|1065.1|1065.7|1065.1|1065.5|1064.9|3
1651241410000|2022-04-29 14:10:10|1065.5|1064.9|1065|1064.4|1065.8|1065.2|1065|1064.4|9
1651241420000|2022-04-29 14:10:20|1065.3|1064.7|1065.2|1064.6|1065.5|1064.9|1065|1064.4|7
1651241430000|2022-04-29 14:10:30|1065|1064.4|1065.3|1064.7|1065.8|1065.2|1065|1064.4|44
1651241440000|2022-04-29 14:10:40|1065.4|1064.8|1065.4|1064.8|1065.5|1064.9|1065.3|1064.7|14
1651241450000|2022-04-29 14:10:50|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.3|1064.7|3
1651241460000|2022-04-29 14:11:00|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|9
1651241470000|2022-04-29 14:11:10|1065.7|1065.1|1064.9|1064.3|1065.7|1065.1|1064.9|1064.3|44
1651241480000|2022-04-29 14:11:20|1064.8|1064.2|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|9
1651241490000|2022-04-29 14:11:30|1064.9|1064.3|1064.7|1064.1|1065|1064.4|1064.7|1064.1|8
1651241500000|2022-04-29 14:11:40|1064.9|1064.3|1064.7|1064.1|1064.9|1064.3|1064.7|1064.1|16
1651241510000|2022-04-29 14:11:50|1064.5|1063.9|1064|1063.4|1064.5|1063.9|1063.2|1062.6|64
1651241520000|2022-04-29 14:12:00|1064.2|1063.6|1063.7|1063.1|1064.2|1063.6|1063.7|1063.1|6
1651241530000|2022-04-29 14:12:10|1063.6|1063|1063.6|1063|1063.7|1063.1|1063.6|1063|5
1651241540000|2022-04-29 14:12:20|1063.7|1063.1|1063|1062.4|1063.7|1063.1|1062.8|1062.2|18
1651241550000|2022-04-29 14:12:30|1063.2|1062.6|1063|1062.4|1063.5|1062.9|1063|1062.4|13
1651241560000|2022-04-29 14:12:40|1062.9|1062.3|1062.9|1062.3|1063.2|1062.6|1062.8|1062.2|15
1651241570000|2022-04-29 14:12:50|1063.2|1062.6|1063.2|1062.6|1063.3|1062.7|1062.9|1062.3|12
1651241580000|2022-04-29 14:13:00|1063|1062.4|1062.9|1062.3|1063.2|1062.6|1062.9|1062.3|20
1651241590000|2022-04-29 14:13:10|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|8
1651241600000|2022-04-29 14:13:20|1062.9|1062.3|1062.7|1062.1|1063|1062.4|1062.7|1062.1|14
1651241610000|2022-04-29 14:13:30|1061.8|1061.2|1062.4|1061.8|1062.5|1061.9|1061.8|1061.2|33
1651241620000|2022-04-29 14:13:40|1062.3|1061.7|1061.9|1061.3|1062.3|1061.7|1061.9|1061.3|34
1651241630000|2022-04-29 14:13:50|1061.8|1061.2|1062|1061.4|1062.2|1061.6|1061.8|1061.2|6
1651241640000|2022-04-29 14:14:00|1062.3|1061.7|1063.5|1062.9|1063.5|1062.9|1062.3|1061.7|32
1651241650000|2022-04-29 14:14:10|1063.3|1062.7|1063.7|1063.1|1063.7|1063.1|1063.3|1062.7|12
1651241660000|2022-04-29 14:14:20|1063.2|1062.6|1063.9|1063.3|1063.9|1063.3|1063.2|1062.6|7
1651241670000|2022-04-29 14:14:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.5|1062.9|3
1651241680000|2022-04-29 14:14:40|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.7|1063.1|7
1651241690000|2022-04-29 14:14:50|1063.5|1062.9|1063.2|1062.6|1063.5|1062.9|1063.2|1062.6|5
1651241700000|2022-04-29 14:15:00|1062.9|1062.3|1062.7|1062.1|1063.2|1062.6|1062.7|1062|4
1651241710000|2022-04-29 14:15:10|1062.2|1061.7|1062.4|1061.8|1062.4|1061.8|1061.9|1061.3|18
1651241720000|2022-04-29 14:15:20|1062.3|1061.7|1062.7|1062.1|1062.8|1062.2|1061.8|1061.2|68
1651241730000|2022-04-29 14:15:30|1064|1063|1064.4|1063.8|1064.5|1063.9|1063.5|1062.9|28
1651241740000|2022-04-29 14:15:40|1064.7|1063.7|1065.3|1064.7|1065.5|1064.8|1064.3|1063.7|74
1651241750000|2022-04-29 14:15:50|1065.2|1064.6|1066.2|1065.6|1066.2|1065.6|1065.2|1064.5|34
1651241760000|2022-04-29 14:16:00|1065.9|1065.3|1066.7|1065.7|1066.9|1066.3|1065.5|1064.8|50
1651241770000|2022-04-29 14:16:10|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1065.7|1065.1|6
1651241780000|2022-04-29 14:16:20|1066|1065.4|1065.2|1064.6|1066|1065.4|1065.2|1064.5|4
1651241800000|2022-04-29 14:16:40|1065.1|1064.5|1065.3|1064.7|1065.7|1065.1|1064.9|1064.3|28
1651241810000|2022-04-29 14:16:50|1065.2|1064.6|1065.5|1064.9|1065.7|1065.1|1065.2|1064.6|3
1651241820000|2022-04-29 14:17:00|1065.7|1064.5|1065.7|1065.1|1065.9|1065.3|1065.7|1064.5|10
1651241830000|2022-04-29 14:17:10|1065.6|1065|1065.7|1065.1|1066|1065.3|1065.6|1065|3
1651241840000|2022-04-29 14:17:20|1065.6|1064.7|1065.6|1065|1065.6|1065|1065.6|1064.7|2
1651241850000|2022-04-29 14:17:30|1065.7|1065.1|1066|1065|1066|1065.3|1065.7|1065|6
1651241860000|2022-04-29 14:17:40|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1651241870000|2022-04-29 14:17:50|1065.5|1064.9|1065.5|1064.5|1065.9|1065.3|1065.5|1064.5|32
1651241900000|2022-04-29 14:18:20|1065.2|1064.6|1063.9|1063.3|1065.2|1064.6|1063.9|1063.3|12
1651241910000|2022-04-29 14:18:30|1064.4|1063.8|1064.5|1063.9|1064.5|1063.9|1064.4|1063.8|5
1651241920000|2022-04-29 14:18:40||1063.5||1063.5||1063.5||1063.5|3
1651241930000|2022-04-29 14:18:50|1064.2|1063.2|1063.5|1062.9|1064.2|1063.3|1063.4|1062.8|3
1651241940000|2022-04-29 14:19:00|1063.4|1062.8|1063.3|1062.7|1063.5|1062.9|1063.2|1062.5|8
1651241950000|2022-04-29 14:19:10|1063.5|1062.9|1064.2|1063.6|1064.2|1063.6|1063.5|1062.9|4
1651241960000|2022-04-29 14:19:20|1064.3|1063.7|1063.7|1063.1|1064.3|1063.7|1063.7|1063.1|5
1651241970000|2022-04-29 14:19:30|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|2
1651241980000|2022-04-29 14:19:40|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|12
1651241990000|2022-04-29 14:19:50|1064.7|1064.1|1064.4|1063.8|1064.7|1064.1|1064.4|1063.7|1
1651242000000|2022-04-29 14:20:00|1064|1063|1063.3|1062.7|1064|1063.1|1063.3|1062.7|5
1651242010000|2022-04-29 14:20:10|1063.4|1062.8|1063.7|1063.1|1064|1063.3|1063.3|1062.7|25
1651242020000|2022-04-29 14:20:20|1063.8|1063.2|1063.7|1063.1|1064|1063.4|1063.5|1062.9|48
1651242040000|2022-04-29 14:20:40|1063.8|1063.2|1064.9|1064.3|1065.2|1064.3|1063.7|1063.1|34
1651242050000|2022-04-29 14:20:50|1065|1064.4|1065.2|1064.6|1065.4|1064.8|1064.9|1064.3|1
1651242060000|2022-04-29 14:21:00|1064.9|1064.3|1065.2|1064.6|1065.5|1064.6|1064.9|1064.2|3
1651242080000|2022-04-29 14:21:20|1065.4|1064.2|1065.7|1065.1|1065.7|1065.1|1065.3|1064.2|15
1651242090000|2022-04-29 14:21:30|||||||||3
1651242100000|2022-04-29 14:21:40|1065.8|1065.2|1066.3|1065.7|1066.3|1065.7|1065.8|1065.2|11
1651242110000|2022-04-29 14:21:50|1066.5|1065.9|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|7
1651242120000|2022-04-29 14:22:00|1066.7|1065.8|1067.1|1066.5|1067.2|1066.6|1066.4|1065.8|14
1651242130000|2022-04-29 14:22:10|1067.2|1066.6|1066.9|1066.3|1067.3|1066.7|1066.9|1066.3|3
1651242140000|2022-04-29 14:22:20|1067.4|1066.8|1067.5|1066.9|1067.9|1067.3|1067.1|1066.5|32
1651242150000|2022-04-29 14:22:30|1067.6|1067|1067.9|1067.3|1068|1067.4|1067.6|1067|6
1651242160000|2022-04-29 14:22:40|1068|1067|1067.4|1066.8|1068|1067.3|1067.4|1066.8|14
1651242170000|2022-04-29 14:22:50|1067.5|1066.9|1067.2|1066.2|1067.5|1066.9|1066.9|1066.2|4
1651242180000|2022-04-29 14:23:00|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|2
1651242190000|2022-04-29 14:23:10|1067.2|1066.6|1067.9|1067.3|1067.9|1067.3|1067.2|1066.5|6
1651242200000|2022-04-29 14:23:20|1067.4|1066.8|1067.2|1066.2|1067.4|1066.8|1067.1|1066.2|10
1651242210000|2022-04-29 14:23:30||1066.6||1066.6||1066.6||1066.6|0
1651242220000|2022-04-29 14:23:40|1067.3|1066.7|1067.8|1067.2|1067.8|1067.2|1067.2|1066.6|37
1651242230000|2022-04-29 14:23:50|1067.7|1067.1|1068.7|1068.1|1068.7|1068.1|1067.7|1067.1|15
1651242240000|2022-04-29 14:24:00|1068.4|1067.8|1068.7|1067.7|1068.7|1068.1|1067.9|1067.2|19
1651242250000|2022-04-29 14:24:10|1068.4|1067.8|1068.9|1068.3|1069|1068.4|1068.4|1067.7|10
1651242260000|2022-04-29 14:24:20|1069|1068|1068.7|1068.1|1069.2|1068.6|1068.6|1068|12
1651242270000|2022-04-29 14:24:30|1068.8|1068.2|1068.4|1067.8|1068.8|1068.2|1068.3|1067.7|6
1651242280000|2022-04-29 14:24:40|1068.5|1067.9|1068.4|1067.8|1068.5|1067.9|1068.3|1067.7|9
1651242290000|2022-04-29 14:24:50|1068.3|1067.7|1068.9|1068.3|1068.9|1068.3|1068.3|1067.7|10
1651242300000|2022-04-29 14:25:00|1068.4|1067.8|1068.7|1067.7|1068.7|1068.1|1068.4|1067.7|3
1651242310000|2022-04-29 14:25:10|1068.6|1068.1|1068.4|1067.8|1068.6|1068.1|1068.4|1067.7|0
1651242320000|2022-04-29 14:25:20|1068.2|1067.6|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|11
1651242330000|2022-04-29 14:25:30|1067.9|1067.3|1068.6|1068|1068.6|1068|1067.9|1067.2|37
1651242340000|2022-04-29 14:25:40|1068.7|1067.7|1068.4|1067.8|1068.7|1068|1068.4|1067.7|2
1651242350000|2022-04-29 14:25:50|1068.2|1067.6|1068.2|1067.6|1068.5|1067.8|1068.2|1067.5|2
1651242360000|2022-04-29 14:26:00|1068.5|1067.5|1067.7|1067.1|1068.5|1067.6|1067.6|1067|1
1651242370000|2022-04-29 14:26:10|1067.6|1066.7|1067.4|1066.8|1067.6|1067.1|1067.4|1066.7|0
1651242380000|2022-04-29 14:26:20|1067.3|1066.7|1067.5|1066.9|1067.7|1067.1|1067.3|1066.7|5
1651242390000|2022-04-29 14:26:30|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|1
1651242400000|2022-04-29 14:26:40|1067.5|1066.9|1067.3|1066.7|1067.6|1067|1067.3|1066.7|6
1651242410000|2022-04-29 14:26:50|1067.4|1066.8|1067.7|1067.1|1067.8|1067.2|1067.4|1066.8|7
1651242420000|2022-04-29 14:27:00|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|1
1651242430000|2022-04-29 14:27:10|1067.5|1066.9|1067.9|1067.3|1068|1067.4|1067.5|1066.9|13
1651242450000|2022-04-29 14:27:30|1068|1067.4|1068.4|1067.8|1068.5|1067.9|1067.9|1067.3|12
1651242460000|2022-04-29 14:27:40|1068.2|1067.6|1068.1|1067.5|1068.4|1067.8|1068|1067.4|11
1651242470000|2022-04-29 14:27:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|2
1651242480000|2022-04-29 14:28:00|1068|1067.4|1067.9|1067.3|1068.2|1067.4|1067.7|1067.1|4
1651242490000|2022-04-29 14:28:10|1068.1|1067.5|1067.9|1067.3|1068.1|1067.5|1067.9|1067.3|7
1651242500000|2022-04-29 14:28:20|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|3
1651242510000|2022-04-29 14:28:30|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1651242520000|2022-04-29 14:28:40|1068.5|1067.9|1068.9|1068.3|1068.9|1068.3|1068.5|1067.9|15
1651242530000|2022-04-29 14:28:50|1068.8|1068.2|1068.7|1068.1|1068.9|1068.3|1068.6|1068|3
1651242540000|2022-04-29 14:29:00|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.3|1067.7|8
1651242550000|2022-04-29 14:29:10|1068.8|1068.2|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|7
1651242560000|2022-04-29 14:29:20|1069.1|1068.5|1069.3|1068.7|1069.5|1068.9|1068.9|1068.3|13
1651242570000|2022-04-29 14:29:30|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.1|1068.5|15
1651242580000|2022-04-29 14:29:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1651242590000|2022-04-29 14:29:50|1069.1|1068.5|1069.2|1068.6|1069.3|1068.7|1069.1|1068.2|4
1651242600000|2022-04-29 14:30:00|1069.3|1068.7|1069.4|1068.8|1069.5|1068.9|1069.2|1068.6|14
1651242610000|2022-04-29 14:30:10|1069.2|1068.6|1070.4|1069.8|1070.8|1070.2|1069.2|1068.5|170
1651242620000|2022-04-29 14:30:20|1070.5|1069.9|1069.5|1068.9|1070.5|1069.9|1069.4|1068.8|16
1651242630000|2022-04-29 14:30:30|1069.4|1068.8|1069.6|1069|1069.8|1069.2|1069.4|1068.8|2
1651242640000|2022-04-29 14:30:40|1069.5|1068.9|1068.4|1067.8|1069.5|1068.9|1068.4|1067.8|18
1651242650000|2022-04-29 14:30:50|1068|1067.4|1069|1068.4|1069|1068.4|1068|1067.4|15
1651242660000|2022-04-29 14:31:00|1069.1|1068.5|1070|1069|1070|1069.1|1068.7|1068.1|28
1651242670000|2022-04-29 14:31:10|1070.2|1069.2|1069.4|1068.8|1070.2|1069.3|1069.2|1068.5|9
1651242680000|2022-04-29 14:31:20|||||||||2
1651242690000|2022-04-29 14:31:30|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|2
1651242700000|2022-04-29 14:31:40|1069.3|1068.7|1069.1|1068.5|1069.3|1068.7|1068.9|1068.3|8
1651242710000|2022-04-29 14:31:50|1068.9|1068.3|1069|1068|1069|1068.3|1068.9|1068|3
1651242720000|2022-04-29 14:32:00|1068.7|1068.1|1068.5|1067.9|1068.7|1068.1|1068.4|1067.8|7
1651242730000|2022-04-29 14:32:10|1068.4|1067.8|1067.9|1067.3|1068.5|1067.8|1067.8|1067.2|35
1651242740000|2022-04-29 14:32:20|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|9
1651242750000|2022-04-29 14:32:30|1068|1067.4|1068.5|1067.9|1068.7|1068.1|1067.8|1067.2|15
1651242760000|2022-04-29 14:32:40|1068.7|1068.1|1068.7|1068.1|1069|1068.3|1068.7|1068|2
1651242770000|2022-04-29 14:32:50|1068.5|1067.9|1068.4|1067.8|1068.5|1067.9|1068.4|1067.8|1
1651242780000|2022-04-29 14:33:00|1068.5|1067.9|1069|1068|1069|1068|1068.4|1067.7|9
1651242790000|2022-04-29 14:33:10|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|3
1651242800000|2022-04-29 14:33:20|1068.5|1067.9|1068.3|1067.7|1068.5|1067.9|1068.3|1067.7|6
1651242810000|2022-04-29 14:33:30|1068|1067.4|1068.3|1067.7|1068.3|1067.7|1068|1067.4|7
1651242820000|2022-04-29 14:33:40|1068.4|1067.8|1068.9|1068.3|1069|1068.3|1068.3|1067.7|25
1651242830000|2022-04-29 14:33:50|1069.2|1068.6|1069.2|1068.2|1069.2|1068.6|1068.9|1068.2|0
1651242840000|2022-04-29 14:34:00|1068.9|1068.3|1068.9|1068.3|1069.3|1068.7|1068.9|1068.2|68
1651242850000|2022-04-29 14:34:10|||||||||1
1651242860000|2022-04-29 14:34:20|1068.8|1068.2|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|1
1651242870000|2022-04-29 14:34:30|1068.8|1068.2|1069|1068.4|1069.2|1068.6|1068.8|1068.2|4
1651242880000|2022-04-29 14:34:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1
1651242890000|2022-04-29 14:34:50|1069|1068.4|1069|1068.4|1069.3|1068.7|1069|1068.4|3
1651242900000|2022-04-29 14:35:00|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|4
1651242910000|2022-04-29 14:35:10|1069|1068.4|1068.7|1068.1|1069|1068.4|1068.7|1068.1|9
1651242920000|2022-04-29 14:35:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1
1651242930000|2022-04-29 14:35:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|4
1651242940000|2022-04-29 14:35:40|1068.5|1067.9|1068.7|1068.1|1069.2|1068.6|1068.5|1067.9|20
1651242950000|2022-04-29 14:35:50|1068.8|1068.2|1068.8|1068.2|1068.9|1068.3|1068.8|1068.2|5
1651242960000|2022-04-29 14:36:00|1068.9|1068.3|1069.5|1068.9|1069.7|1069.1|1068.9|1068.3|10
1651242970000|2022-04-29 14:36:10|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.3|1068.7|10
1651242980000|2022-04-29 14:36:20|1070.7|1069.7|1070.4|1069.8|1070.7|1070|1070.4|1069.5|8
1651242990000|2022-04-29 14:36:30|1070.6|1070|1071.2|1070.6|1071.2|1070.6|1070.5|1069.9|12
1651243000000|2022-04-29 14:36:40|1071.5|1070.5|1072.1|1071.5|1072.2|1071.6|1071|1070.4|13
1651243010000|2022-04-29 14:36:50|1072.2|1071.6|1072.2|1071.6|1072.5|1071.8|1072.1|1071.5|16
1651243020000|2022-04-29 14:37:00|1071.8|1071.2|1072.2|1071.6|1072.2|1071.6|1071.5|1070.9|31
1651243030000|2022-04-29 14:37:10|1072.5|1071.9|1072|1071.4|1072.5|1071.9|1071.7|1071|21
1651243040000|2022-04-29 14:37:20|1071.9|1071.3|1072.2|1071.6|1072.2|1071.6|1071.8|1071.2|21
1651243050000|2022-04-29 14:37:30|1072.5|1071.5|1072.4|1071.8|1072.5|1071.9|1072.1|1071.5|3
1651243060000|2022-04-29 14:37:40|1072.3|1071.7|1071.7|1071.1|1072.3|1071.7|1071.7|1071.1|8
1651243070000|2022-04-29 14:37:50|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.8|1071.2|8
1651243080000|2022-04-29 14:38:00|1071.8|1071.2|1071.7|1071.1|1071.8|1071.2|1071.5|1070.7|47
1651243090000|2022-04-29 14:38:10|||||||||10
1651243100000|2022-04-29 14:38:20|1071.9|1071.3|1072|1071.4|1072|1071.4|1071.9|1071.3|4
1651243110000|2022-04-29 14:38:30|1071.9|1071.3|1071.8|1071.2|1071.9|1071.3|1071.8|1071.2|3
1651243120000|2022-04-29 14:38:40|1071.5|1070.9|1071|1070.4|1071.5|1070.9|1071|1070.4|8
1651243130000|2022-04-29 14:38:50|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.4|5
1651243140000|2022-04-29 14:39:00|1071.4|1070.8|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|5
1651243150000|2022-04-29 14:39:10|1071.7|1070.7|1071.4|1070.8|1071.7|1070.8|1071.4|1070.7|112
1651243160000|2022-04-29 14:39:20|1071.5|1070.9|1071.1|1070.5|1071.8|1071.2|1071|1070.4|22
1651243170000|2022-04-29 14:39:30|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|4
1651243180000|2022-04-29 14:39:40|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.2|1070.6|6
1651243190000|2022-04-29 14:39:50|1071.2|1070.6|1071.5|1070.9|1071.5|1070.9|1071.2|1070.6|28
1651243200000|2022-04-29 14:40:00|1071.8|1071.2|1071.4|1070.8|1072.2|1071.6|1071.4|1070.8|28
1651243210000|2022-04-29 14:40:10|1071.5|1070.9|1071.7|1071.1|1071.7|1071.1|1071.3|1070.7|4
1651243220000|2022-04-29 14:40:20|1071.6|1071|1071.7|1071.1|1071.7|1071.1|1071.6|1071|6
1651243230000|2022-04-29 14:40:30|1071.6|1071|1071.7|1071.1|1071.8|1071.2|1071.6|1071|0
1651243240000|2022-04-29 14:40:40|1071.5|1070.9|1071.2|1070.6|1071.5|1070.9|1071.1|1070.5|11
1651243250000|2022-04-29 14:40:50|1071|1070.4|1070.7|1070.1|1071.2|1070.6|1070.7|1070.1|34
1651243260000|2022-04-29 14:41:00|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|8
1651243270000|2022-04-29 14:41:10|1070.4|1069.8|1069.5|1068.9|1070.4|1069.8|1069.4|1068.8|14
1651243280000|2022-04-29 14:41:20|||||||||3
1651243290000|2022-04-29 14:41:30|1069.4|1068.8|1069.8|1069.2|1069.8|1069.2|1069.4|1068.8|12
1651243300000|2022-04-29 14:41:40|1069.7|1069.1|1069.8|1069.2|1069.8|1069.2|1069.5|1068.9|5
1651243320000|2022-04-29 14:42:00|1069.7|1069.1|1068.9|1068.3|1069.7|1069.1|1068.9|1068.3|12
1651243330000|2022-04-29 14:42:10|1069|1068.4|1069.8|1069.2|1069.8|1069.2|1069|1068.4|14
1651243340000|2022-04-29 14:42:20|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.9|1069.3|15
1651243350000|2022-04-29 14:42:30|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|5
1651243360000|2022-04-29 14:42:40|1070|1069.4|1070.3|1069.7|1070.3|1069.7|1070|1069.4|10
1651243370000|2022-04-29 14:42:50|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|5
1651243380000|2022-04-29 14:43:00|1070.4|1069.8|1070.8|1070.2|1070.8|1070.2|1070.4|1069.8|11
1651243390000|2022-04-29 14:43:10|1070.7|1070.1|1070.5|1069.9|1070.7|1070.1|1070.5|1069.9|0
1651243400000|2022-04-29 14:43:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|2
1651243420000|2022-04-29 14:43:40|1070.7|1070.1|1070.5|1069.9|1070.7|1070.1|1070.5|1069.9|8
1651243430000|2022-04-29 14:43:50|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|6
1651243450000|2022-04-29 14:44:10|1070.5|1069.9|1070|1069.4|1070.5|1069.9|1069.9|1069.3|19
1651243460000|2022-04-29 14:44:20|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070|1069.4|6
1651243470000|2022-04-29 14:44:30|||||||||1
1651243490000|2022-04-29 14:44:50|1070|1069.4|1069.8|1069.2|1070|1069.4|1069.8|1069.2|2
1651243500000|2022-04-29 14:45:00|1070|1069.4|1069.7|1069.1|1070|1069.4|1069.7|1069.1|5
1651243510000|2022-04-29 14:45:10|1069.5|1068.9|1069.7|1069.1|1069.7|1069.1|1069.5|1068.9|3
1651243520000|2022-04-29 14:45:20|1069.5|1068.9|1069.3|1068.7|1069.5|1068.9|1069.3|1068.7|4
1651243530000|2022-04-29 14:45:30|1069|1068.4|1068.9|1068.3|1069.2|1068.6|1068.9|1068.3|4
1651243540000|2022-04-29 14:45:40|1068.8|1068.2|1068.5|1067.9|1068.8|1068.2|1068.5|1067.9|7
1651243550000|2022-04-29 14:45:50|1067.5|1066.5|1067.4|1066.8|1067.5|1066.8|1066.9|1066|47
1651243560000|2022-04-29 14:46:00|1066.9|1066.3|1067.5|1066.9|1067.9|1067.3|1066.9|1066.3|18
1651243570000|2022-04-29 14:46:10|1068|1067|1067.7|1067.1|1068|1067.1|1067.5|1066.9|4
1651243580000|2022-04-29 14:46:20|1067.5|1066.9|1067.2|1066.6|1067.5|1066.9|1067.2|1066.6|2
1651243590000|2022-04-29 14:46:30|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.7|1066.1|5
1651243600000|2022-04-29 14:46:40|1067|1066.4|1067.3|1066.7|1067.3|1066.7|1066.8|1066.2|21
1651243610000|2022-04-29 14:46:50|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.8|1066.2|4
1651243620000|2022-04-29 14:47:00|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.4|1065.8|8
1651243630000|2022-04-29 14:47:10|1066.4|1065.8|1066.7|1066.1|1066.7|1066.1|1066.3|1065.7|13
1651243640000|2022-04-29 14:47:20|||||||||1
1651243650000|2022-04-29 14:47:30|||||||||9
1651243660000|2022-04-29 14:47:40|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.8|1066.2|4
1651243670000|2022-04-29 14:47:50|1066.9|1066.3|1068|1067|1068|1067.1|1066.9|1066.3|16
1651243680000|2022-04-29 14:48:00|1067.7|1067.1|1067.7|1067.1|1068|1067.3|1067.7|1067|6
1651243690000|2022-04-29 14:48:10|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|5
1651243700000|2022-04-29 14:48:20|||||||||1
1651243710000|2022-04-29 14:48:30|||||||||1
1651243740000|2022-04-29 14:49:00|1067.3|1066.7|1067.2|1066.6|1067.3|1066.7|1067|1066.4|29
1651243750000|2022-04-29 14:49:10|1067.5|1066.9|1067.3|1066.7|1067.5|1066.9|1067.3|1066.7|10
1651243760000|2022-04-29 14:49:20|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|1
1651243790000|2022-04-29 14:49:50|1067|1066.4|1066.9|1066.3|1067|1066.4|1066.5|1065.9|14
1651243800000|2022-04-29 14:50:00|1067|1066.4|1067.4|1066.8|1067.4|1066.8|1066.8|1066.2|5
1651243810000|2022-04-29 14:50:10|1067.5|1066.9|1067.3|1066.7|1067.5|1066.9|1067.3|1066.7|2
1651243820000|2022-04-29 14:50:20|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|2
1651243840000|2022-04-29 14:50:40|1067.1|1066.5|1067|1066|1067.1|1066.5|1066.9|1066|2
1651243850000|2022-04-29 14:50:50|1066.2|1065.6|1065.7|1065.1|1066.2|1065.6|1065.7|1065.1|27
1651243860000|2022-04-29 14:51:00|||||||||2
1651243870000|2022-04-29 14:51:10|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.3|1064.7|17
1651243880000|2022-04-29 14:51:20|1065.3|1064.7|1064.5|1063.9|1065.3|1064.7|1064.3|1063.7|19
1651243890000|2022-04-29 14:51:30|1064.7|1064.1|1065.2|1064.6|1065.2|1064.6|1064.7|1064.1|5
1651243900000|2022-04-29 14:51:40|1065|1064.4|1065|1064|1065|1064.4|1064.7|1064|6
1651243910000|2022-04-29 14:51:50|1064.7|1064.4|1064.7|1064.1|1064.7|1064.4|1064.7|1064|3
1651243920000|2022-04-29 14:52:00|1064.8|1064.2|1065.4|1064.8|1065.4|1064.8|1064.8|1064|13
1651243930000|2022-04-29 14:52:10|1065.3|1064.7|1065.9|1065.3|1065.9|1065.3|1065.3|1064.7|5
1651243940000|2022-04-29 14:52:20|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.4|1064.8|4
1651243950000|2022-04-29 14:52:30|1065.5|1064.9|1065.7|1065.1|1065.7|1065.1|1065.5|1064.7|4
1651243960000|2022-04-29 14:52:40|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|6
1651243970000|2022-04-29 14:52:50|1065.4|1064.8|1065.8|1065.2|1065.8|1065.2|1065.4|1064.5|7
1651243980000|2022-04-29 14:53:00|1066|1065.4|1066|1065.4|1066|1065.4|1065.9|1065.3|2
1651243990000|2022-04-29 14:53:10|1066.2|1065.6|1065.9|1065.3|1066.3|1065.7|1065.9|1065.2|5
1651244010000|2022-04-29 14:53:30|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.2|3
1651244030000|2022-04-29 14:53:50|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|12
1651244050000|2022-04-29 14:54:10|1065.7|1064.7|1065.4|1064.8|1065.7|1064.8|1065.4|1064.7|8
1651244060000|2022-04-29 14:54:20|||||||||8
1651244070000|2022-04-29 14:54:30|||||||||7
1651244080000|2022-04-29 14:54:40|||||||||1
1651244090000|2022-04-29 14:54:50|1065.7|1064.7|1065.9|1065.3|1065.9|1065.3|1065.7|1064.7|11
1651244100000|2022-04-29 14:55:00|1066|1065.4|1065.7|1065.1|1066|1065.4|1065.7|1064.7|3
1651244110000|2022-04-29 14:55:10||1064.7||1065.1||1065.1||1064.7|0
1651244120000|2022-04-29 14:55:20|1065.5|1064.9|1065|1064.4|1065.5|1064.9|1065|1064.4|1
1651244130000|2022-04-29 14:55:30|1064.5|1064|1064.9|1064.3|1064.9|1064.3|1064.5|1063.9|15
1651244140000|2022-04-29 14:55:40|1065|1064.4|1065|1064.4|1065.3|1064.7|1065|1064.4|18
1651244150000|2022-04-29 14:55:50|1064.9|1064.3|1065|1064.4|1065|1064.4|1064.5|1063.9|5
1651244160000|2022-04-29 14:56:00|1064.5|1063.9|1064.8|1064.2|1064.8|1064.2|1064.3|1063.7|12
1651244170000|2022-04-29 14:56:10|1065|1064.4|1065|1064.4|1065|1064.4|1064.9|1064.3|14
1651244180000|2022-04-29 14:56:20|1064.9|1064.3|1064.9|1064.3|1065|1064.4|1064.9|1064.3|0
1651244190000|2022-04-29 14:56:30|1065|1064.4|1065|1064.4|1065|1064.4|1064.9|1064.3|1
1651244200000|2022-04-29 14:56:40|1065.4|1064.8|1065.5|1064.9|1066|1065.4|1065.4|1064.8|15
1651244210000|2022-04-29 14:56:50|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|2
1651244220000|2022-04-29 14:57:00|1065.3|1064.7|1064.9|1064.3|1065.3|1064.7|1064.9|1064.3|7
1651244230000|2022-04-29 14:57:10|1065|1064.4|1065.2|1064.6|1065.3|1064.7|1065|1064.4|9
1651244240000|2022-04-29 14:57:20|1065|1064.4|1065.3|1064.7|1065.3|1064.7|1064.8|1064.2|15
1651244250000|2022-04-29 14:57:30|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|8
1651244260000|2022-04-29 14:57:40|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.7|1064.1|5
1651244270000|2022-04-29 14:57:50|1065|1064|1065|1064|1065|1064.3|1064.9|1064|1
1651244280000|2022-04-29 14:58:00|1064.7|1064.1|1064.9|1064.3|1064.9|1064.3|1064.7|1064.1|4
1651244290000|2022-04-29 14:58:10|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|1
1651244300000|2022-04-29 14:58:20|1064.9|1064.3|1065.2|1064.6|1065.2|1064.6|1064.9|1064.3|10
1651244320000|2022-04-29 14:58:40|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|4
1651244330000|2022-04-29 14:58:50|1064.8|1064.2|1064.9|1064.3|1064.9|1064.3|1064.8|1064.2|3
1651244340000|2022-04-29 14:59:00|1064.8|1064.2|1064.2|1063.6|1064.8|1064.2|1064.2|1063.6|9
1651244350000|2022-04-29 14:59:10|1064.3|1063.7|1065|1064.4|1065|1064.4|1064.3|1063.7|37
1651244360000|2022-04-29 14:59:20|1064.9|1064.3|1065.3|1064.7|1065.3|1064.7|1064.5|1063.9|6
1651244370000|2022-04-29 14:59:30|1065.4|1064.8|1065.7|1065.1|1065.8|1065.2|1065.4|1064.7|7
1651244380000|2022-04-29 14:59:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1
1651244390000|2022-04-29 14:59:50|1065.7|1065.1|1065.5|1064.9|1065.7|1065.1|1065.5|1064.9|1
1651244400000|2022-04-29 15:00:00|1065.7|1065.1|1065.5|1064.9|1065.7|1065.1|1065.5|1064.9|3
1651244410000|2022-04-29 15:00:10|1065.4|1064.8|1064.8|1064.2|1065.4|1064.8|1064.8|1064.2|2
1651244420000|2022-04-29 15:00:20|1064.4|1063.8|1065|1064.4|1065.2|1064.6|1064.4|1063.8|3
1651244430000|2022-04-29 15:00:30|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1
1651244450000|2022-04-29 15:00:50|||||||||1
1651244460000|2022-04-29 15:01:00|1064.7|1064.1|1064.5|1063.9|1064.7|1064.1|1064.5|1063.9|8
1651244470000|2022-04-29 15:01:10|1064.8|1064.2|1064.7|1064.1|1064.8|1064.2|1064.7|1064.1|3
1651244480000|2022-04-29 15:01:20|1064.5|1063.7|1064.4|1063.8|1064.5|1064.1|1064.4|1063.7|42
1651244490000|2022-04-29 15:01:30|1064.3|1063.7|1064.3|1063.7|1064.5|1063.9|1064|1063.4|8
1651244500000|2022-04-29 15:01:40|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|9
1651244510000|2022-04-29 15:01:50|1064|1063.4|1066|1065.4|1066.2|1065.6|1064|1063.4|23
1651244520000|2022-04-29 15:02:00|1065.9|1065.3|1065.9|1065.3|1066|1065.4|1065.9|1065.3|4
1651244530000|2022-04-29 15:02:10|1066.3|1065.7|1065.9|1065.3|1066.3|1065.7|1065.9|1065.3|10
1651244540000|2022-04-29 15:02:20|1066|1065|1066|1065.4|1066.3|1065.7|1065.9|1065|9
1651244550000|2022-04-29 15:02:30|1066.2|1065.6|1067.1|1066.5|1067.3|1066.7|1066.2|1065.6|23
1651244560000|2022-04-29 15:02:40|1067|1066.4|1066.9|1066.3|1067|1066.4|1066.9|1066.3|2
1651244570000|2022-04-29 15:02:50|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|2
1651244580000|2022-04-29 15:03:00|1066.7|1066.1|1067.5|1066.9|1067.5|1066.9|1066.5|1065.9|58
1651244590000|2022-04-29 15:03:10|1067.7|1067.1|1068|1067.4|1068|1067.4|1067.6|1067|7
1651244600000|2022-04-29 15:03:20|1068.1|1067.5|1068.3|1067.7|1068.5|1067.9|1068.1|1067.2|9
1651244610000|2022-04-29 15:03:30|1068.4|1067.8|1068.5|1067.9|1068.5|1067.9|1068.4|1067.8|2
1651244620000|2022-04-29 15:03:40|1068.4|1067.8|1068.3|1067.7|1068.4|1067.8|1068.3|1067.7|0
1651244630000|2022-04-29 15:03:50|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|2
1651244660000|2022-04-29 15:04:20|1068.3|1067.7|1068.2|1067.6|1068.5|1067.9|1068.2|1067.6|11
1651244670000|2022-04-29 15:04:30|||||||||1
1651244680000|2022-04-29 15:04:40|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|1
1651244690000|2022-04-29 15:04:50|1067.9|1067.3|1067.9|1067.3|1068|1067.4|1067.9|1067.3|9
1651244710000|2022-04-29 15:05:10|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|4
1651244720000|2022-04-29 15:05:20|1067.8|1067.2|1068.3|1067.7|1068.3|1067.7|1067.8|1067.2|10
1651244750000|2022-04-29 15:05:50|1067.9|1067.3|1068|1067|1068|1067.3|1067.9|1067|2
1651244760000|2022-04-29 15:06:00|1067.9|1067.3|1068.3|1067.7|1068.5|1067.9|1067.9|1067.3|10
1651244780000|2022-04-29 15:06:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1
1651244800000|2022-04-29 15:06:40|1068|1067.4|1066.9|1066.3|1068|1067.4|1066.7|1066.1|8
1651244810000|2022-04-29 15:06:50|||||||||1
1651244820000|2022-04-29 15:07:00|1066.7|1066.1|1066.5|1065.9|1066.7|1066.1|1066|1065.4|15
1651244830000|2022-04-29 15:07:10|1066.4|1065.8|1066.7|1066.1|1066.7|1066.1|1066.4|1065.8|8
1651244840000|2022-04-29 15:07:20|1066.6|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|1
1651244850000|2022-04-29 15:07:30|1066.3|1065.7|1066.7|1065.7|1066.7|1066.1|1066.3|1065.7|8
1651244860000|2022-04-29 15:07:40|1066.4|1065.8|1065.9|1065.3|1066.4|1065.8|1065.7|1065|15
1651244870000|2022-04-29 15:07:50|1065.8|1065.2|1064.9|1064.3|1065.8|1065.2|1064.9|1064.3|8
1651244880000|2022-04-29 15:08:00|1064.8|1064.2|1064.9|1064.3|1065|1064.4|1064.7|1064.1|10
1651244900000|2022-04-29 15:08:20|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.7|1064.1|5
1651244910000|2022-04-29 15:08:30|1065.3|1064.7|1065.7|1065.1|1065.7|1065.1|1065.3|1064.7|10
1651244920000|2022-04-29 15:08:40|1065.6|1065|1065.8|1065.2|1066|1065.4|1065.6|1065|6
1651244930000|2022-04-29 15:08:50|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|0
1651244940000|2022-04-29 15:09:00|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|0
1651244950000|2022-04-29 15:09:10|||||||||1
1651244960000|2022-04-29 15:09:20|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|2
1651244970000|2022-04-29 15:09:30|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.5|1064.9|6
1651244980000|2022-04-29 15:09:40|1065.4|1064.8|1065.5|1064.9|1065.5|1064.9|1065.4|1064.8|4
1651244990000|2022-04-29 15:09:50|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|4
1651245000000|2022-04-29 15:10:00|1065.7|1065.1|1065.5|1064.9|1065.7|1065.1|1065.5|1064.9|2
1651245010000|2022-04-29 15:10:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1651245020000|2022-04-29 15:10:20|1065.7|1064.7|1065.9|1065.3|1066|1065.4|1065.7|1064.7|7
1651245030000|2022-04-29 15:10:30|1065.6|1065|1065.2|1064.6|1065.7|1065|1065.2|1064.6|2
1651245040000|2022-04-29 15:10:40|1065.5|1064.5|1065.4|1064.8|1065.5|1064.8|1065.4|1064.5|1
1651245050000|2022-04-29 15:10:50|1065.6|1065|1065.5|1064.9|1065.6|1065|1065.4|1064.8|2
1651245060000|2022-04-29 15:11:00|1065.7|1065.1|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|6
1651245070000|2022-04-29 15:11:10|1065.5|1064.7|1065.4|1064.8|1065.5|1064.9|1065.4|1064.7|1
1651245090000|2022-04-29 15:11:30|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1
1651245100000|2022-04-29 15:11:40|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|0
1651245110000|2022-04-29 15:11:50|1065.5|1064.9|1065.2|1064.6|1065.5|1064.9|1065.2|1064.6|5
1651245120000|2022-04-29 15:12:00|1065.3|1064.7|1064.8|1064.2|1065.3|1064.7|1064.8|1064.2|8
1651245130000|2022-04-29 15:12:10|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|3
1651245140000|2022-04-29 15:12:20|1064.8|1064.2|1064.2|1063.6|1064.8|1064.2|1064.2|1063.6|4
1651245160000|2022-04-29 15:12:40|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|2
1651245180000|2022-04-29 15:13:00|1064|1063.4|1064|1063.4|1064|1063.4|1063.9|1063.3|7
1651245190000|2022-04-29 15:13:10|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|0
1651245200000|2022-04-29 15:13:20|||||||||1
1651245220000|2022-04-29 15:13:40|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|3
1651245230000|2022-04-29 15:13:50|1063.7|1063.1|1063.9|1063.3|1063.9|1063.3|1063.7|1063.1|3
1651245240000|2022-04-29 15:14:00|||||||||4
1651245250000|2022-04-29 15:14:10|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|1
1651245260000|2022-04-29 15:14:20|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|51
1651245270000|2022-04-29 15:14:30|||||||||15
1651245280000|2022-04-29 15:14:40|1062.9|1062.3|1062.9|1062.3|1063.2|1062.3|1062|1061.4|38
1651245290000|2022-04-29 15:14:50|1062.7|1062.1|1063.2|1062.6|1063.3|1062.7|1062.7|1062.1|18
1651245300000|2022-04-29 15:15:00|1063.3|1062.7|1064.4|1063.8|1064.5|1063.9|1063.2|1062.6|45
1651245310000|2022-04-29 15:15:10|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|4
1651245320000|2022-04-29 15:15:20|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|1
1651245330000|2022-04-29 15:15:30|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.7|1063.1|0
1651245340000|2022-04-29 15:15:40|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.7|1063.1|0
1651245350000|2022-04-29 15:15:50|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|4
1651245360000|2022-04-29 15:16:00|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|3
1651245370000|2022-04-29 15:16:10|||||||||19
1651245380000|2022-04-29 15:16:20|1064|1063.4|1064|1063.4|1064|1063.4|1063.9|1063.3|6
1651245390000|2022-04-29 15:16:30|1063.9|1063.3|1064.9|1064.3|1065|1064.3|1063.9|1063.3|22
1651245410000|2022-04-29 15:16:50|||||||||1
1651245420000|2022-04-29 15:17:00|1065.2|1064.6|1064.9|1064.3|1065.3|1064.7|1064.9|1064.3|2
1651245430000|2022-04-29 15:17:10|1065|1064|1064.7|1064.1|1065|1064.1|1064.5|1063.9|3
1651245440000|2022-04-29 15:17:20|1064.4|1063.8|1064.7|1064.1|1064.7|1064.1|1064.4|1063.8|1
1651245450000|2022-04-29 15:17:30|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.2|1063.6|3
1651245460000|2022-04-29 15:17:40|1064.2|1063.6|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|3
1651245480000|2022-04-29 15:18:00|||||||||2
1651245490000|2022-04-29 15:18:10|1064|1063.4|1063.2|1062.6|1064|1063.4|1063.2|1062.6|7
1651245500000|2022-04-29 15:18:20|1063|1062.4|1062.5|1061.9|1063|1062.4|1062.5|1061.9|85
1651245510000|2022-04-29 15:18:30|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|5
1651245520000|2022-04-29 15:18:40|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|7
1651245530000|2022-04-29 15:18:50|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|2
1651245540000|2022-04-29 15:19:00|1061.8|1061.2|1062.3|1061.7|1062.5|1061.7|1061.8|1061.2|28
1651245550000|2022-04-29 15:19:10|1062.7|1062.1|1062.4|1061.8|1062.7|1062.1|1062.4|1061.7|15
1651245560000|2022-04-29 15:19:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1651245570000|2022-04-29 15:19:30|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.5|1061.9|7
1651245580000|2022-04-29 15:19:40|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|1
1651245590000|2022-04-29 15:19:50|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.2|1061.6|8
1651245600000|2022-04-29 15:20:00|1062.7|1062.1|1062.4|1061.8|1062.7|1062.1|1062.2|1061.5|13
1651245610000|2022-04-29 15:20:10|1062.2|1061.6|1062.3|1061.7|1062.5|1061.9|1062.2|1061.6|8
1651245620000|2022-04-29 15:20:20|1062.4|1061.8|1062.7|1062.1|1062.7|1062.1|1062.4|1061.8|2
1651245630000|2022-04-29 15:20:30|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|7
1651245640000|2022-04-29 15:20:40|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|2
1651245650000|2022-04-29 15:20:50|||||||||3
1651245660000|2022-04-29 15:21:00|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|6
1651245670000|2022-04-29 15:21:10|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.9|1062.3|3
1651245680000|2022-04-29 15:21:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|7
1651245710000|2022-04-29 15:21:50|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.9|1062.3|0
1651245740000|2022-04-29 15:22:20|1063.3|1062.7|1063.8|1063.2|1063.8|1063.2|1063.3|1062.7|6
1651245750000|2022-04-29 15:22:30|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.9|1063.3|2
1651245760000|2022-04-29 15:22:40|1063.8|1063.2|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|8
1651245770000|2022-04-29 15:22:50|1063.5|1062.9|1063.7|1063.1|1063.8|1063.2|1063.4|1062.8|8
1651245780000|2022-04-29 15:23:00|1063.5|1062.9|1063.7|1063.1|1063.7|1063.1|1063.5|1062.9|1
1651245790000|2022-04-29 15:23:10|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.3|1062.7|12
1651245800000|2022-04-29 15:23:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|9
1651245810000|2022-04-29 15:23:30|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|7
1651245820000|2022-04-29 15:23:40|1063.3|1062.7|1063.5|1062.9|1063.5|1062.9|1063.3|1062.7|2
1651245830000|2022-04-29 15:23:50|1063.7|1063.1|1063.3|1062.7|1063.7|1063.1|1063.2|1062.6|3
1651245840000|2022-04-29 15:24:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1651245850000|2022-04-29 15:24:10|1063.5|1062.9|1063.4|1062.8|1063.7|1063.1|1063.4|1062.8|8
1651245860000|2022-04-29 15:24:20|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|0
1651245870000|2022-04-29 15:24:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063|1062.4|5
1651245880000|2022-04-29 15:24:40|1062.9|1062.3|1063.4|1062.8|1063.4|1062.8|1062.9|1062.3|18
1651245890000|2022-04-29 15:24:50|1063.3|1062.7|1064.4|1063.8|1064.4|1063.8|1063.3|1062.7|17
1651245900000|2022-04-29 15:25:00|1064.3|1063.7|1064.9|1064.3|1064.9|1064.3|1064.3|1063.7|7
1651245910000|2022-04-29 15:25:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|2
1651245950000|2022-04-29 15:25:50|1064.8|1064.2|1064.4|1063.8|1064.8|1064.2|1064.4|1063.8|2
1651245960000|2022-04-29 15:26:00|1064.7|1063.7|1064.7|1064.1|1064.7|1064.1|1064.5|1063.7|2
1651245970000|2022-04-29 15:26:10|1064.4|1063.8|1063.8|1063.2|1064.4|1063.8|1063.8|1063.2|8
1651245980000|2022-04-29 15:26:20|1064|1063.4|1063.7|1063.1|1064|1063.4|1063.7|1063.1|3
1651245990000|2022-04-29 15:26:30|1064|1063.4|1062.9|1062.3|1064|1063.4|1062.9|1062.2|16
1651246000000|2022-04-29 15:26:40|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|2
1651246010000|2022-04-29 15:26:50|1062.5|1061.9|1062.8|1062.2|1062.8|1062.2|1062.5|1061.9|10
1651246020000|2022-04-29 15:27:00|1062.5|1061.9|1062.2|1061.2|1062.5|1061.9|1061.9|1061.2|30
1651246030000|2022-04-29 15:27:10|1062.5|1061.6|1062.4|1061.8|1062.5|1061.8|1062.4|1061.5|0
1651246040000|2022-04-29 15:27:20|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.3|1061.7|5
1651246060000|2022-04-29 15:27:40|1062.8|1062.2|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|6
1651246070000|2022-04-29 15:27:50|1062.5|1061.5|1062.4|1061.8|1062.5|1061.8|1062.2|1061.5|4
1651246080000|2022-04-29 15:28:00|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.5|1061.9|9
1651246090000|2022-04-29 15:28:10|1062.4|1061.8|1062.7|1062.1|1062.7|1062.1|1062.4|1061.8|7
1651246110000|2022-04-29 15:28:30|1063|1062|1063.4|1062.8|1063.4|1062.8|1063|1062|26
1651246120000|2022-04-29 15:28:40|1063.7|1062.7|1063.2|1062.2|1063.8|1063.2|1062.9|1062.2|23
1651246130000|2022-04-29 15:28:50|1062.9|1062.3|1062.7|1062.1|1062.9|1062.3|1062.7|1062.1|5
1651246140000|2022-04-29 15:29:00|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.3|1061.5|2
1651246160000|2022-04-29 15:29:20|1062.7|1061.7|1062.7|1062.1|1062.7|1062.1|1062.7|1061.7|3
1651246170000|2022-04-29 15:29:30|1062.8|1062.2|1062.4|1061.8|1062.8|1062.2|1062.4|1061.7|1
1651246180000|2022-04-29 15:29:40|1062.7|1061.7|1062.7|1062.1|1062.7|1062.1|1062.7|1061.7|0
1651246190000|2022-04-29 15:29:50|1062.8|1062.2|1063.4|1062.8|1063.4|1062.8|1062.5|1061.9|13
1651246200000|2022-04-29 15:30:00|1063.2|1062.6|1063|1062|1063.2|1062.6|1062.9|1062|15
1651246210000|2022-04-29 15:30:10|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|1
1651246220000|2022-04-29 15:30:20|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1062.9|1062.3|6
1651246240000|2022-04-29 15:30:40|1063|1062.4|1063.7|1062.7|1063.7|1062.7|1063|1062.4|11
1651246250000|2022-04-29 15:30:50|1064.2|1063.1|1064.2|1063.6|1064.2|1063.6|1064.2|1063.1|2
1651246260000|2022-04-29 15:31:00|1064.1|1063.5|1064.2|1063.6|1064.3|1063.7|1064|1063.4|11
1651246270000|2022-04-29 15:31:10|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.7|1063.1|3
1651246280000|2022-04-29 15:31:20|1063.4|1062.8|1063.9|1063.3|1064.2|1063.6|1063.4|1062.8|11
1651246290000|2022-04-29 15:31:30|||||||||1
1651246300000|2022-04-29 15:31:40|1063.5|1062.9|1063.2|1062.6|1063.5|1062.9|1063.2|1062.6|6
1651246310000|2022-04-29 15:31:50|1062.9|1062.2|1062.9|1062.3|1062.9|1062.3|1062.9|1062.2|8
1651246320000|2022-04-29 15:32:00|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|12
1651246330000|2022-04-29 15:32:10|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|27
1651246340000|2022-04-29 15:32:20|||||||||3
1651246350000|2022-04-29 15:32:30|||||||||1
1651246360000|2022-04-29 15:32:40|||||||||2
1651246370000|2022-04-29 15:32:50|1061.9|1061.3|1062|1061.4|1062|1061.4|1061.8|1061.2|11
1651246380000|2022-04-29 15:33:00|||||||||5
1651246390000|2022-04-29 15:33:10|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|7
1651246400000|2022-04-29 15:33:20|||||||||4
1651246410000|2022-04-29 15:33:30|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|9
1651246420000|2022-04-29 15:33:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1
1651246430000|2022-04-29 15:33:50|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|4
1651246450000|2022-04-29 15:34:10|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|10
1651246460000|2022-04-29 15:34:20|1062|1061.4|1062.7|1062.1|1062.7|1062.1|1062|1061.4|6
1651246470000|2022-04-29 15:34:30|1062.8|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|7
1651246490000|2022-04-29 15:34:50|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|4
1651246500000|2022-04-29 15:35:00|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.2|1062.5|0
1651246510000|2022-04-29 15:35:10|1063.2|1062.6|1063.7|1063.1|1064|1063.1|1063.2|1062.5|15
1651246520000|2022-04-29 15:35:20|||||||||2
1651246530000|2022-04-29 15:35:30|1063.8|1063.2|1063.9|1063.3|1064.3|1063.7|1063.8|1063.2|10
1651246540000|2022-04-29 15:35:40|1064|1063.4|1064.5|1063.5|1064.7|1063.8|1063.9|1063.2|10
1651246560000|2022-04-29 15:36:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.4|3
1651246570000|2022-04-29 15:36:10|1064|1063.4|1063.9|1063.3|1064|1063.4|1063.9|1063|7
1651246580000|2022-04-29 15:36:20|1064.2|1063.2|1064.5|1063.5|1064.7|1064.1|1064.2|1063.2|20
1651246590000|2022-04-29 15:36:30|1064.7|1063.7|1065.7|1065.1|1065.7|1065.1|1064.7|1063.7|23
1651246600000|2022-04-29 15:36:40|1066.2|1065.6|1065.5|1064.9|1066.2|1065.6|1065.5|1064.9|22
1651246610000|2022-04-29 15:36:50|1066.2|1065.2|1066|1065|1066.2|1065.5|1065.8|1065|8
1651246620000|2022-04-29 15:37:00|1065.9|1065.3|1066.2|1065.6|1066.2|1065.6|1065.9|1065.3|2
1651246630000|2022-04-29 15:37:10|1066|1065.4|1066.3|1065.7|1066.3|1065.7|1066|1065.4|11
1651246640000|2022-04-29 15:37:20|1066.2|1065.6|1065.7|1065.1|1066.2|1065.6|1065.7|1065.1|37
1651246650000|2022-04-29 15:37:30|1065.6|1065|1065.7|1065.1|1065.9|1065.3|1065.6|1065|7
1651246660000|2022-04-29 15:37:40|1065.6|1065|1065.7|1065.1|1065.8|1065.2|1065.6|1065|2
1651246670000|2022-04-29 15:37:50|1066|1065|1066|1065|1066|1065|1066|1065|1
1651246680000|2022-04-29 15:38:00|1066.1|1065.5|1067.5|1066.5|1067.5|1066.6|1066.1|1065.5|15
1651246690000|2022-04-29 15:38:10|1067.4|1066.8|1067.2|1066.6|1067.5|1066.9|1067.2|1066.6|6
1651246700000|2022-04-29 15:38:20|1067.5|1066.5|1067.2|1066.6|1067.5|1066.8|1067.2|1066.5|8
1651246710000|2022-04-29 15:38:30|1067.5|1066.9|1067.2|1066.6|1067.5|1066.9|1067.2|1066.6|7
1651246730000|2022-04-29 15:38:50|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|2
1651246740000|2022-04-29 15:39:00|||||||||1
1651246750000|2022-04-29 15:39:10|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|11
1651246760000|2022-04-29 15:39:20|||||||||5
1651246770000|2022-04-29 15:39:30|1067|1066.4|1067.7|1066.7|1067.7|1067|1067|1066.4|15
1651246780000|2022-04-29 15:39:40|1067.4|1066.8|1067.4|1066.8|1067.7|1066.8|1067.4|1066.7|5
1651246790000|2022-04-29 15:39:50|1067.3|1066.7|1066.7|1066.1|1067.3|1066.7|1066.7|1066.1|10
1651246800000|2022-04-29 15:40:00|1066.9|1066.3|1066.2|1065.6|1066.9|1066.3|1066.2|1065.6|4
1651246850000|2022-04-29 15:40:50|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.4|1
1651246860000|2022-04-29 15:41:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1
1651246870000|2022-04-29 15:41:10|1065.9|1065.3|1066.9|1066.3|1067|1066.4|1065.9|1065.3|20
1651246890000|2022-04-29 15:41:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|3
1651246900000|2022-04-29 15:41:40|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|3
1651246950000|2022-04-29 15:42:30|||||||||2
1651246980000|2022-04-29 15:43:00|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|6
1651247000000|2022-04-29 15:43:20|1066.4|1065.8|1066.4|1065.8|1066.5|1065.9|1066.3|1065.7|6
1651247020000|2022-04-29 15:43:40|1066.5|1065.9|1066.4|1065.8|1066.5|1065.9|1066.4|1065.8|3
1651247040000|2022-04-29 15:44:00|||||||||1
1651247050000|2022-04-29 15:44:10|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|7
1651247060000|2022-04-29 15:44:20|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|0
1651247080000|2022-04-29 15:44:40|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|8
1651247100000|2022-04-29 15:45:00|1065.7|1065.1|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|14
1651247110000|2022-04-29 15:45:10|||||||||1
1651247120000|2022-04-29 15:45:20|1065.5|1064.9|1065.7|1065.1|1065.7|1065.1|1065.5|1064.9|1
1651247130000|2022-04-29 15:45:30|1065.5|1064.9|1065.7|1065.1|1065.7|1065.1|1065.5|1064.9|2
1651247140000|2022-04-29 15:45:40|||||||||1
1651247150000|2022-04-29 15:45:50|||||||||1
1651247160000|2022-04-29 15:46:00|1065.8|1065.2|1065.4|1064.8|1065.8|1065.2|1065.4|1064.8|5
1651247170000|2022-04-29 15:46:10|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|2
1651247180000|2022-04-29 15:46:20|1065|1064.4|1065.3|1064.7|1065.5|1064.8|1065|1064.4|8
1651247190000|2022-04-29 15:46:30|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|2
1651247220000|2022-04-29 15:47:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|12
1651247230000|2022-04-29 15:47:10|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|2
1651247240000|2022-04-29 15:47:20|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1
1651247250000|2022-04-29 15:47:30|1065|1064.4|1064.9|1064.3|1065|1064.4|1064.8|1064.2|11
1651247260000|2022-04-29 15:47:40|1065.3|1064.7|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|7
1651247270000|2022-04-29 15:47:50|||||||||13
1651247280000|2022-04-29 15:48:00|1065.6|1065|1065.6|1065|1065.8|1065.2|1065.6|1065|8
1651247290000|2022-04-29 15:48:10|||||||||2
1651247320000|2022-04-29 15:48:40|1065.7|1064.7|1064.9|1064.3|1065.7|1064.7|1064.9|1064.3|4
1651247370000|2022-04-29 15:49:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1
1651247380000|2022-04-29 15:49:40|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|2
1651247390000|2022-04-29 15:49:50|1064.5|1063.5|1064.2|1063.6|1064.5|1063.8|1064.2|1063.5|28
1651247400000|2022-04-29 15:50:00|1063.9|1063.3|1064.4|1063.8|1064.5|1063.9|1063.9|1063.2|5
1651247410000|2022-04-29 15:50:10|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|2
1651247420000|2022-04-29 15:50:20|||||||||1
1651247430000|2022-04-29 15:50:30|1064.5|1063.9|1064.4|1063.8|1064.5|1063.9|1064.4|1063.8|7
1651247450000|2022-04-29 15:50:50|1064.2|1063.6|1064.7|1063.7|1064.8|1064.2|1064.2|1063.6|12
1651247460000|2022-04-29 15:51:00|1065.2|1064.1|1065|1064.4|1065.2|1064.6|1065|1064.1|12
1651247470000|2022-04-29 15:51:10|1065.1|1064.5|1064.9|1064.3|1065.1|1064.5|1064.7|1064.1|2
1651247480000|2022-04-29 15:51:20|||||||||1
1651247490000|2022-04-29 15:51:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.5|1063.9|5
1651247500000|2022-04-29 15:51:40|1064.7|1064.1|1064.7|1064.1|1064.8|1064.2|1064.5|1063.9|2
1651247510000|2022-04-29 15:51:50|1064.8|1064.2|1064.7|1064.1|1064.8|1064.2|1064.7|1064.1|0
1651247520000|2022-04-29 15:52:00|1065|1064|1064.2|1063.6|1065|1064.2|1064.1|1063.5|3
1651247530000|2022-04-29 15:52:10|1064|1063.4|1064.8|1064.2|1064.9|1064.3|1064|1063.4|5
1651247540000|2022-04-29 15:52:20|1065|1064.4|1065.4|1064.8|1065.4|1064.8|1065|1064.4|16
1651247550000|2022-04-29 15:52:30|1065.8|1065.2|1065.7|1064.7|1065.8|1065.2|1065.7|1064.7|9
1651247560000|2022-04-29 15:52:40|1065.8|1065.2|1065.2|1064.6|1065.8|1065.2|1065.2|1064.6|6
1651247570000|2022-04-29 15:52:50|1065.3|1064.7|1064.9|1064.3|1065.3|1064.7|1064.9|1064.3|3
1651247580000|2022-04-29 15:53:00|1064.6|1064|1065|1064.4|1065.5|1064.6|1064.6|1064|1
1651247590000|2022-04-29 15:53:10|1064.9|1064.3|1065.1|1064.5|1065.1|1064.5|1064.9|1064.3|1
1651247600000|2022-04-29 15:53:20|1064.9|1064.3|1064.8|1064.2|1064.9|1064.3|1064.8|1064.2|1
1651247610000|2022-04-29 15:53:30|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|5
1651247620000|2022-04-29 15:53:40|1065|1064|1064.9|1064.3|1065|1064.3|1064.9|1064|3
1651247630000|2022-04-29 15:53:50|1065|1064.4|1065.2|1064.6|1065.2|1064.6|1065|1064.4|5
1651247640000|2022-04-29 15:54:00|1065.5|1064.5|1065.2|1064.6|1065.5|1064.6|1065.2|1064.5|0
1651247650000|2022-04-29 15:54:10|1065.5|1064.9|1065.4|1064.8|1065.5|1064.9|1065.4|1064.8|3
1651247660000|2022-04-29 15:54:20|||||||||1
1651247670000|2022-04-29 15:54:30|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|15
1651247680000|2022-04-29 15:54:40|1065.8|1065.2|1065.9|1065.3|1066|1065.4|1065.8|1065.2|3
1651247690000|2022-04-29 15:54:50|1065.8|1065.2|1065.8|1065.2|1066|1065.4|1065.8|1065.2|2
1651247700000|2022-04-29 15:55:00|1065.4|1064.8|1065.5|1064.9|1065.5|1064.9|1065.4|1064.8|7
1651247710000|2022-04-29 15:55:10|1065.6|1065|1066.3|1065.7|1066.3|1065.7|1065.6|1065|12
1651247720000|2022-04-29 15:55:20|1066.4|1065.8|1066.1|1065.5|1067|1066.4|1066|1065.4|59
1651247730000|2022-04-29 15:55:30|||||||||7
1651247740000|2022-04-29 15:55:40|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|1
1651247750000|2022-04-29 15:55:50|1066|1065.4|1065.6|1065|1066|1065.4|1065.6|1065|3
1651247760000|2022-04-29 15:56:00|||||||||6
1651247790000|2022-04-29 15:56:30|1065.9|1065.3|1066.6|1066|1066.7|1066|1065.9|1065.3|13
1651247800000|2022-04-29 15:56:40|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1651247810000|2022-04-29 15:56:50|1067|1066.4|1066.6|1066|1067.1|1066.5|1066.6|1066|5
1651247840000|2022-04-29 15:57:20|1066.4|1065.8|1066|1065.4|1066.5|1065.9|1066|1065.4|10
1651247850000|2022-04-29 15:57:30|1066.4|1065.8|1066.6|1066|1066.6|1066|1066.4|1065.8|2
1651247860000|2022-04-29 15:57:40|||||||||5
1651247870000|2022-04-29 15:57:50|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1
1651247880000|2022-04-29 15:58:00|1066.6|1066|1065.9|1065.3|1066.6|1066|1065.9|1065.3|4
1651247900000|2022-04-29 15:58:20|||||||||2
1651247910000|2022-04-29 15:58:30|1065.6|1065|1065.7|1064.7|1065.7|1065|1065.6|1064.7|13
1651247920000|2022-04-29 15:58:40|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1651247930000|2022-04-29 15:58:50|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|0
1651247940000|2022-04-29 15:59:00|||||||||2
1651247950000|2022-04-29 15:59:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|2
1651247960000|2022-04-29 15:59:20|||||||||1
1651247970000|2022-04-29 15:59:30|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|2
1651248000000|2022-04-29 16:00:00|1065.4|1064.8|1065.3|1064.7|1065.4|1064.8|1065.3|1064.7|7
1651248010000|2022-04-29 16:00:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.3|1064.7|1
1651248020000|2022-04-29 16:00:20|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.4|1064.8|1
1651248030000|2022-04-29 16:00:30|1065.9|1065.3|1065.7|1065.1|1065.9|1065.3|1065.7|1065.1|9
1651248040000|2022-04-29 16:00:40|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|8
1651248050000|2022-04-29 16:00:50|1066|1065.4|1066.4|1065.8|1066.4|1065.8|1066|1065.4|12
1651248060000|2022-04-29 16:01:00|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|0
1651248070000|2022-04-29 16:01:10|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|8
1651248080000|2022-04-29 16:01:20|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|0
1651248090000|2022-04-29 16:01:30|1066.2|1065.6|1066.9|1066.3|1066.9|1066.3|1066.2|1065.6|14
1651248100000|2022-04-29 16:01:40|1066.7|1066.1|1066.2|1065.6|1066.7|1066.1|1066.2|1065.5|2
1651248110000|2022-04-29 16:01:50|||||||||1
1651248120000|2022-04-29 16:02:00|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1651248130000|2022-04-29 16:02:10|1065.9|1065.3|1066.2|1065.2|1066.2|1065.3|1065.9|1065.2|2
1651248150000|2022-04-29 16:02:30|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|2
1651248160000|2022-04-29 16:02:40|1066|1065.4|1066.3|1065.7|1066.3|1065.7|1066|1065.4|11
1651248170000|2022-04-29 16:02:50|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|0
1651248180000|2022-04-29 16:03:00|1066.4|1065.8|1066.7|1066.1|1066.8|1066.2|1066.4|1065.8|3
1651248190000|2022-04-29 16:03:10|||||||||3
1651248200000|2022-04-29 16:03:20|1066.4|1065.8|1066.2|1065.6|1066.5|1065.8|1066.1|1065.5|6
1651248220000|2022-04-29 16:03:40|1066.4|1065.8|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|4
1651248240000|2022-04-29 16:04:00|1066.5|1065.5|1066.2|1065.6|1066.5|1065.6|1066|1065.4|40
1651248260000|2022-04-29 16:04:20|1066|1065.4|1065.2|1064.6|1066|1065.4|1065.2|1064.6|4
1651248270000|2022-04-29 16:04:30|1065|1064.4|1065.3|1064.7|1065.3|1064.7|1065|1064.4|1
1651248280000|2022-04-29 16:04:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|2
1651248290000|2022-04-29 16:04:50|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|1
1651248300000|2022-04-29 16:05:00|||||||||3
1651248310000|2022-04-29 16:05:10|||||||||5
1651248320000|2022-04-29 16:05:20|1064.7|1064.1|1064.2|1063.6|1064.7|1064.1|1064.2|1063.6|8
1651248330000|2022-04-29 16:05:30|1063|1062.4|1063.4|1062.8|1063.7|1062.8|1063|1062.4|8
1651248340000|2022-04-29 16:05:40|1063.5|1062.5|1063.2|1062.6|1063.5|1062.6|1063.2|1062.5|1
1651248350000|2022-04-29 16:05:50|1063|1062.4|1063|1062.4|1063.2|1062.6|1063|1062.4|8
1651248360000|2022-04-29 16:06:00|1063.2|1062.6|1062.9|1062.3|1063.2|1062.6|1062.9|1062.3|14
1651248370000|2022-04-29 16:06:10|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.8|1062.2|4
1651248410000|2022-04-29 16:06:50|1062.6|1062|1063.7|1063.1|1063.8|1063.2|1062.6|1062|15
1651248420000|2022-04-29 16:07:00|1063.8|1063.2|1063.5|1062.9|1063.8|1063.2|1063.5|1062.9|6
1651248430000|2022-04-29 16:07:10|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|1
1651248440000|2022-04-29 16:07:20|1063.3|1062.7|1063.5|1062.9|1063.5|1062.9|1063.3|1062.7|3
1651248450000|2022-04-29 16:07:30|1063.4|1062.8|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|2
1651248460000|2022-04-29 16:07:40|1063.5|1062.5|1063.9|1063.3|1063.9|1063.3|1063.4|1062.5|6
1651248470000|2022-04-29 16:07:50|1064|1063.4|1064.2|1063.6|1064.4|1063.8|1064|1063.4|5
1651248480000|2022-04-29 16:08:00|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1
1651248490000|2022-04-29 16:08:10|1064.2|1063.6|1064|1063|1064.2|1063.6|1063.9|1063|11
1651248500000|2022-04-29 16:08:20|1063.7|1062.7|1063.3|1062.7|1063.7|1062.9|1063.3|1062.7|21
1651248510000|2022-04-29 16:08:30|1063.4|1062.8|1063.9|1063.3|1064.3|1063.3|1063.4|1062.8|17
1651248520000|2022-04-29 16:08:40|1064.2|1063.2|1064.1|1063.5|1064.2|1063.6|1063.9|1063.2|9
1651248530000|2022-04-29 16:08:50|1063.9|1063.3|1064.3|1063.7|1064.3|1063.7|1063.9|1063.3|5
1651248540000|2022-04-29 16:09:00|1064.4|1063.8|1064.7|1064.1|1064.7|1064.1|1064.4|1063.8|7
1651248550000|2022-04-29 16:09:10|1064.4|1063.8|1065.7|1065.1|1065.7|1065.1|1064.4|1063.8|114
1651248560000|2022-04-29 16:09:20|1065.6|1065|1065.3|1064.7|1065.7|1065.1|1065.3|1064.7|5
1651248570000|2022-04-29 16:09:30|1065.2|1064.6|1065.1|1064.5|1065.2|1064.6|1065.1|1064.5|1
1651248580000|2022-04-29 16:09:40|1064.9|1064.3|1065.2|1064.6|1065.3|1064.6|1064.8|1064.2|35
1651248590000|2022-04-29 16:09:50|1065.3|1064.3|1065.3|1064.3|1065.3|1064.6|1065.2|1064.3|0
1651248600000|2022-04-29 16:10:00|1065.2|1064.6|1064.8|1064.2|1065.2|1064.6|1064.8|1064.2|2
1651248610000|2022-04-29 16:10:10|||||||||3
1651248620000|2022-04-29 16:10:20|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.8|1064.2|6
1651248640000|2022-04-29 16:10:40|1064.8|1064.2|1064.2|1063.6|1064.8|1064.2|1064.2|1063.6|3
1651248650000|2022-04-29 16:10:50|1064.4|1063.8|1064.4|1063.8|1064.6|1064|1064.4|1063.5|2
1651248660000|2022-04-29 16:11:00|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1651248670000|2022-04-29 16:11:10|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1
1651248680000|2022-04-29 16:11:20|1064.3|1063.7|1063.7|1063.1|1064.3|1063.7|1063.7|1063.1|14
1651248690000|2022-04-29 16:11:30|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|2
1651248700000|2022-04-29 16:11:40|1063.7|1063.1|1064|1063.4|1064|1063.4|1063.7|1063.1|9
1651248710000|2022-04-29 16:11:50|1064.1|1063.5|1064|1063.4|1064.1|1063.5|1063.8|1063.2|1
1651248720000|2022-04-29 16:12:00|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.4|1062.8|3
1651248730000|2022-04-29 16:12:10|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1651248740000|2022-04-29 16:12:20|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|4
1651248750000|2022-04-29 16:12:30|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|0
1651248770000|2022-04-29 16:12:50|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1062.7|1062|19
1651248780000|2022-04-29 16:13:00|1063.3|1062.7|1063.2|1062.6|1063.3|1062.7|1063.2|1062.6|3
1651248800000|2022-04-29 16:13:20|1063.3|1062.7|1064.6|1064|1064.6|1064|1063.1|1062.5|7
1651248810000|2022-04-29 16:13:30|1064.5|1063.5|1064.6|1064|1064.8|1064.2|1064.4|1063.5|13
1651248820000|2022-04-29 16:13:40|1064.8|1064.2|1065.1|1064.5|1065.1|1064.5|1064.8|1064.2|4
1651248830000|2022-04-29 16:13:50|1065.3|1064.7|1065.9|1065.3|1066|1065.3|1065.3|1064.7|11
1651248840000|2022-04-29 16:14:00|1066.2|1065.6|1066|1065|1066.4|1065.6|1065.9|1064.9|9
1651248850000|2022-04-29 16:14:10|1065.9|1065.3|1066.3|1065.3|1066.3|1065.6|1065.8|1064.8|15
1651248860000|2022-04-29 16:14:20|1065.9|1065|1065.7|1065.1|1066|1065.1|1065.2|1064.6|9
1651248870000|2022-04-29 16:14:30|1065.9|1065.3|1065.4|1064.8|1066.3|1065.4|1065.4|1064.8|7
1651248880000|2022-04-29 16:14:40|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|8
1651248890000|2022-04-29 16:14:50|1065.4|1064.8|1065.7|1065.1|1065.7|1065.1|1065.4|1064.8|2
1651248900000|2022-04-29 16:15:00|||||||||2
1651248910000|2022-04-29 16:15:10|1065.8|1065.2|1066.1|1065.5|1066.1|1065.5|1065.6|1065|7
1651248920000|2022-04-29 16:15:20|1066.2|1065.6|1066|1065|1066.2|1065.6|1065.7|1065|12
1651248930000|2022-04-29 16:15:30|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|0
1651248940000|2022-04-29 16:15:40|1065.6|1065|1065.3|1064.7|1065.6|1065|1065.3|1064.7|6
1651248950000|2022-04-29 16:15:50|1065.4|1064.8|1065.5|1064.9|1065.5|1064.9|1065.4|1064.8|2
1651248960000|2022-04-29 16:16:00|1065|1064.5|1064.8|1064.2|1065|1064.5|1064.8|1064.2|4
1651248980000|2022-04-29 16:16:20|1064.5|1063.8|1064.4|1063.8|1064.5|1063.8|1064.4|1063.5|1
1651248990000|2022-04-29 16:16:30|1064.7|1064.1|1065.2|1064.6|1065.3|1064.7|1064.7|1064.1|10
1651249010000|2022-04-29 16:16:50|1065.7|1065.1|1065.3|1064.7|1065.7|1065.1|1065.3|1064.7|5
1651249020000|2022-04-29 16:17:00|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064|3
1651249030000|2022-04-29 16:17:10|1064.9|1064.3|1065.7|1065.1|1065.7|1065.1|1064.9|1064.3|7
1651249040000|2022-04-29 16:17:20|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.4|1064.8|5
1651249050000|2022-04-29 16:17:30|||||||||1
1651249070000|2022-04-29 16:17:50|1065.6|1065|1064.9|1064.3|1065.6|1065|1064.9|1064.3|3
1651249080000|2022-04-29 16:18:00|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.7|1064.1|0
1651249110000|2022-04-29 16:18:30|1064.9|1064.3|1065|1064.4|1065|1064.4|1064.9|1064.3|33
1651249120000|2022-04-29 16:18:40|1064.9|1064.3|1064.8|1064.2|1065|1064.4|1064.6|1064|28
1651249130000|2022-04-29 16:18:50|1065|1064.4|1064.8|1064.2|1065.1|1064.5|1064.8|1064.2|5
1651249140000|2022-04-29 16:19:00|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|6
1651249160000|2022-04-29 16:19:20|1064.9|1064.3|1065.1|1064.5|1065.1|1064.5|1064.9|1064.3|4
1651249170000|2022-04-29 16:19:30|1065|1064.4|1065.5|1064.5|1065.5|1064.8|1065|1064.4|11
1651249180000|2022-04-29 16:19:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1651249190000|2022-04-29 16:19:50|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1
1651249200000|2022-04-29 16:20:00|1065.4|1064.8|1065.3|1064.3|1065.6|1065|1065.3|1064.3|15
1651249220000|2022-04-29 16:20:20|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|2
1651249230000|2022-04-29 16:20:30|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1065|1064.4|4
1651249240000|2022-04-29 16:20:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1
1651249250000|2022-04-29 16:20:50|1065|1064.4|1064.6|1064|1065|1064.4|1064.6|1064|5
1651249260000|2022-04-29 16:21:00|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|1
1651249280000|2022-04-29 16:21:20|1064.5|1063.9|1064.3|1063.7|1064.5|1063.9|1064.3|1063.7|1
1651249290000|2022-04-29 16:21:30|1064.8|1064.2|1065|1064|1065|1064.2|1064.7|1063.8|6
1651249300000|2022-04-29 16:21:40|1064.8|1063.8|1065|1064|1065|1064.1|1064.7|1063.8|1
1651249310000|2022-04-29 16:21:50|1064.9|1064.3|1065.1|1064.5|1065.1|1064.5|1064.9|1064.3|0
1651249320000|2022-04-29 16:22:00|1065.2|1064.6|1065.4|1064.8|1065.5|1064.8|1065.2|1064.3|2
1651249330000|2022-04-29 16:22:10|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|8
1651249340000|2022-04-29 16:22:20|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|1
1651249350000|2022-04-29 16:22:30|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|11
1651249360000|2022-04-29 16:22:40|1066.6|1066|1067.1|1066.5|1067.1|1066.5|1066.6|1066|35
1651249370000|2022-04-29 16:22:50|1067.3|1066.7|1066.7|1066.1|1067.3|1066.7|1066.7|1066.1|13
1651249380000|2022-04-29 16:23:00|1066.6|1066|1066.3|1065.7|1066.6|1066|1066.2|1065.6|26
1651249390000|2022-04-29 16:23:10|1067|1066|1066.7|1066.1|1067|1066.1|1066.7|1066|3
1651249400000|2022-04-29 16:23:20|1067|1066|1066.9|1066.3|1067|1066.3|1066.9|1066|0
1651249410000|2022-04-29 16:23:30|1066.6|1066|1067|1066|1067|1066|1066.6|1066|2
1651249420000|2022-04-29 16:23:40|1067.2|1066.6|1066.8|1066.2|1067.2|1066.6|1066.8|1066.2|17
1651249430000|2022-04-29 16:23:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|10
1651249440000|2022-04-29 16:24:00|1067.6|1067|1067.5|1066.9|1067.8|1067.2|1067.5|1066.9|9
1651249450000|2022-04-29 16:24:10|1067.4|1066.8|1067.5|1066.9|1067.5|1066.9|1067.4|1066.8|2
1651249460000|2022-04-29 16:24:20|||||||||2
1651249470000|2022-04-29 16:24:30|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1651249480000|2022-04-29 16:24:40|1067.1|1066.5|1066.7|1066.1|1067.2|1066.6|1066.6|1066|34
1651249490000|2022-04-29 16:24:50|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.6|1066|1
1651249500000|2022-04-29 16:25:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|7
1651249510000|2022-04-29 16:25:10|1066.7|1066.1|1065.9|1065.3|1066.7|1066.1|1065.9|1065.3|3
1651249520000|2022-04-29 16:25:20|1065.8|1065.2|1066.3|1065.7|1066.4|1065.8|1065.8|1065.2|2
1651249530000|2022-04-29 16:25:30|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1
1651249540000|2022-04-29 16:25:40|1066.1|1065.5|1066.3|1065.7|1066.3|1065.7|1066.1|1065.5|2
1651249550000|2022-04-29 16:25:50|1066.5|1065.5|1066.4|1065.8|1066.6|1066|1066.4|1065.5|2
1651249560000|2022-04-29 16:26:00|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|1
1651249570000|2022-04-29 16:26:10|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|7
1651249580000|2022-04-29 16:26:20|1066.3|1065.7|1066.7|1066.1|1066.7|1066.1|1066.3|1065.7|8
1651249600000|2022-04-29 16:26:40|1066.6|1066|1066.2|1065.6|1066.6|1066|1066.2|1065.5|5
1651249610000|2022-04-29 16:26:50|||||||||1
1651249620000|2022-04-29 16:27:00|||||||||2
1651249630000|2022-04-29 16:27:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|4
1651249640000|2022-04-29 16:27:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1
1651249650000|2022-04-29 16:27:30|1066.3|1065.7|1066.1|1065.5|1066.3|1065.7|1066.1|1065.5|10
1651249660000|2022-04-29 16:27:40|1065.7|1065.1|1066|1065|1066|1065.4|1065.7|1065|2
1651249670000|2022-04-29 16:27:50|1066.3|1065.3|1066.2|1065.6|1066.3|1065.6|1066|1065.3|47
1651249680000|2022-04-29 16:28:00|1066.3|1065.7|1067|1066.4|1067|1066.4|1066.3|1065.7|6
1651249690000|2022-04-29 16:28:10|1067.1|1066.5|1067|1066.4|1067.1|1066.5|1067|1066.4|2
1651249700000|2022-04-29 16:28:20|1066.9|1066.3|1067.1|1066.5|1067.1|1066.5|1066.7|1066.1|5
1651249710000|2022-04-29 16:28:30|1067.2|1066.6|1067.2|1066.6|1067.3|1066.6|1067.2|1066.3|3
1651249720000|2022-04-29 16:28:40|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.8|1066.2|0
1651249730000|2022-04-29 16:28:50|1066.7|1066.1|1066.1|1065.5|1066.7|1066.1|1065.9|1065.3|15
1651249740000|2022-04-29 16:29:00|1066.3|1065.7|1066|1065.4|1066.3|1065.7|1065.8|1065.2|9
1651249750000|2022-04-29 16:29:10|1066.2|1065.6|1066.1|1065.5|1066.5|1065.6|1066.1|1065.5|1
1651249760000|2022-04-29 16:29:20|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|2
1651249770000|2022-04-29 16:29:30|1065.3|1064.7|1065.5|1064.5|1065.8|1065.1|1065.3|1064.5|5
1651249790000|2022-04-29 16:29:50|1065.2|1064.6|1066.2|1065.6|1066.3|1065.6|1065.2|1064.5|0
1651249800000|2022-04-29 16:30:00|1066.3|1065.3|1066.3|1065.7|1066.3|1065.7|1066.2|1065.3|8
1651249810000|2022-04-29 16:30:10|1066.6|1066|1066|1065|1066.6|1066|1066|1065|7
1651249850000|2022-04-29 16:30:50|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1
1651249860000|2022-04-29 16:31:00|1066|1065|1066.3|1065.3|1066.3|1065.3|1065.9|1065|1
1651249870000|2022-04-29 16:31:10|1065.9|1065.4|1066.3|1065.3|1066.3|1065.4|1065.9|1065.3|4
1651249880000|2022-04-29 16:31:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1651249900000|2022-04-29 16:31:40|1066.1|1065.5|1065.7|1065.1|1066.1|1065.5|1065.7|1065.1|10
1651249910000|2022-04-29 16:31:50|1065.8|1065.2|1066.1|1065.5|1066.1|1065.5|1065.7|1065.1|5
1651249920000|2022-04-29 16:32:00|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|0
1651249930000|2022-04-29 16:32:10|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|2
1651249950000|2022-04-29 16:32:30|1065.8|1065.2|1066.2|1065.6|1066.2|1065.6|1065.8|1065.2|4
1651249980000|2022-04-29 16:33:00|1066.1|1065.5|1065.7|1065.1|1066.2|1065.6|1065.7|1065.1|3
1651249990000|2022-04-29 16:33:10|1066|1065|1066|1065|1066|1065.1|1065.7|1065|1
1651250000000|2022-04-29 16:33:20|1065.9|1065.3|1065.8|1065.2|1066|1065.4|1065.8|1065.2|1
1651250010000|2022-04-29 16:33:30|||||||||1
1651250020000|2022-04-29 16:33:40|||||||||1
1651250030000|2022-04-29 16:33:50|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1066.1|1065.5|2
1651250040000|2022-04-29 16:34:00|1066|1065.4|1065.7|1065.1|1066|1065.4|1065.7|1065.1|7
1651250050000|2022-04-29 16:34:10|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|2
1651250060000|2022-04-29 16:34:20|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|2
1651250080000|2022-04-29 16:34:40|1065.8|1064.8|1065.6|1065|1065.8|1065|1065.5|1064.8|3
1651250090000|2022-04-29 16:34:50|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|3
1651250100000|2022-04-29 16:35:00|1065.6|1065|1066.1|1065.5|1066.1|1065.5|1065.6|1065|3
1651250110000|2022-04-29 16:35:10|1065.7|1065.1|1066|1065|1066|1065.1|1065.7|1065|5
1651250120000|2022-04-29 16:35:20|1065.8|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|0
1651250130000|2022-04-29 16:35:30|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|10
1651250150000|2022-04-29 16:35:50|||||||||3
1651250160000|2022-04-29 16:36:00|1065.6|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|4
1651250210000|2022-04-29 16:36:50|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|1
1651250220000|2022-04-29 16:37:00|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|2
1651250230000|2022-04-29 16:37:10|1064.6|1064|1064.6|1064|1064.7|1064.1|1064.6|1064|14
1651250240000|2022-04-29 16:37:20|1064.4|1063.8|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|10
1651250250000|2022-04-29 16:37:30|1064.2|1063.6|1064.6|1064|1064.6|1064|1064.2|1063.6|5
1651250260000|2022-04-29 16:37:40|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.2|1063.6|2
1651250270000|2022-04-29 16:37:50|1064.1|1063.5|1064.2|1063.6|1064.2|1063.6|1064.1|1063.5|1
1651250280000|2022-04-29 16:38:00|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|3
1651250300000|2022-04-29 16:38:20|1065|1064|1065|1064|1065|1064|1065|1064|8
1651250320000|2022-04-29 16:38:40|1064.7|1064.1|1064.9|1064.3|1065|1064.3|1064.7|1064|0
1651250330000|2022-04-29 16:38:50|||||||||1
1651250340000|2022-04-29 16:39:00|1065.2|1064.6|1065.2|1064.6|1065.3|1064.6|1065.2|1064.3|5
1651250350000|2022-04-29 16:39:10|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|0
1651250370000|2022-04-29 16:39:30|||||||||1
1651250380000|2022-04-29 16:39:40|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|1065.5|1064.9|6
1651250400000|2022-04-29 16:40:00|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|1065.3|1064.7|4
1651250410000|2022-04-29 16:40:10|||||||||1
1651250420000|2022-04-29 16:40:20|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|5
1651250440000|2022-04-29 16:40:40|1065.7|1065.1|1066.2|1065.6|1066.2|1065.6|1065.7|1065.1|9
1651250450000|2022-04-29 16:40:50|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|0
1651250460000|2022-04-29 16:41:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1
1651250470000|2022-04-29 16:41:10|||||||||2
1651250480000|2022-04-29 16:41:20|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|3
1651250490000|2022-04-29 16:41:30|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|1065.7|1065.1|2
1651250510000|2022-04-29 16:41:50|1065.8|1065.2|1066.2|1065.6|1066.2|1065.6|1065.8|1065.2|9
1651250520000|2022-04-29 16:42:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|4
1651250530000|2022-04-29 16:42:10|1065.9|1065.3|1066|1065.4|1066|1065.4|1065.9|1065.3|2
1651250540000|2022-04-29 16:42:20|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|0
1651250550000|2022-04-29 16:42:30|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1
1651250560000|2022-04-29 16:42:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|13
1651250570000|2022-04-29 16:42:50|1066|1065.4|1066.5|1065.9|1066.5|1065.9|1066|1065.4|23
1651250580000|2022-04-29 16:43:00|1066.6|1066|1066.9|1066.3|1066.9|1066.3|1066.6|1066|6
1651250590000|2022-04-29 16:43:10|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|3
1651250600000|2022-04-29 16:43:20|1067|1066.4|1067.2|1066.6|1067.3|1066.6|1067|1066.3|3
1651250610000|2022-04-29 16:43:30|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|2
1651250620000|2022-04-29 16:43:40|1067.3|1066.7|1066.7|1066.1|1067.3|1066.7|1066.6|1065.8|4
1651250630000|2022-04-29 16:43:50|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.6|1066|2
1651250640000|2022-04-29 16:44:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|1
1651250650000|2022-04-29 16:44:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|4
1651250660000|2022-04-29 16:44:20|||||||||2
1651250670000|2022-04-29 16:44:30|||||||||1
1651250680000|2022-04-29 16:44:40|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1651250690000|2022-04-29 16:44:50|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|2
1651250710000|2022-04-29 16:45:10|1066.5|1065.5|1066.7|1066.1|1066.7|1066.1|1066.5|1065.5|7
1651250720000|2022-04-29 16:45:20|1066.6|1066|1066.9|1066.3|1066.9|1066.3|1066.6|1066|8
1651250740000|2022-04-29 16:45:40|||||||||5
1651250750000|2022-04-29 16:45:50|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1651250760000|2022-04-29 16:46:00|||||||||1
1651250770000|2022-04-29 16:46:10|1066.7|1066.1|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|1
1651250780000|2022-04-29 16:46:20|1066.7|1066.1|1067|1066|1067|1066.1|1066.6|1066|5
1651250790000|2022-04-29 16:46:30|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1651250800000|2022-04-29 16:46:40|1066.7|1066.1|1066.9|1066.3|1066.9|1066.3|1066.7|1066.1|40
1651250810000|2022-04-29 16:46:50|1067.1|1066.5|1066.6|1066|1067.1|1066.5|1066.6|1066|2
1651250850000|2022-04-29 16:47:30|||||||||1
1651250860000|2022-04-29 16:47:40|||||||||1
1651250870000|2022-04-29 16:47:50|||||||||1
1651250880000|2022-04-29 16:48:00|1066.5|1065.9|1066.7|1066.1|1066.7|1066.1|1066.5|1065.9|7
1651250890000|2022-04-29 16:48:10|||||||||1
1651250900000|2022-04-29 16:48:20|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|1
1651250910000|2022-04-29 16:48:30|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|8
1651250920000|2022-04-29 16:48:40|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1
1651250930000|2022-04-29 16:48:50|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1
1651250950000|2022-04-29 16:49:10|||||||||1
1651250960000|2022-04-29 16:49:20|||||||||1
1651250970000|2022-04-29 16:49:30|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.4|2
1651250980000|2022-04-29 16:49:40|1066.3|1065.7|1066.7|1066.1|1066.7|1066.1|1066.3|1065.7|6
1651250990000|2022-04-29 16:49:50|1067.1|1066.5|1067.4|1066.8|1067.4|1066.8|1067.1|1066.5|5
1651251000000|2022-04-29 16:50:00|1067.5|1066.9|1067.3|1066.7|1067.5|1066.9|1067.3|1066.7|56
1651251030000|2022-04-29 16:50:30|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|2
1651251040000|2022-04-29 16:50:40|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1
1651251060000|2022-04-29 16:51:00|1067.3|1066.7|1067|1066.4|1067.3|1066.7|1067|1066.4|12
1651251070000|2022-04-29 16:51:10|1066.8|1066.2|1066.3|1065.7|1066.8|1066.2|1066.3|1065.7|11
1651251080000|2022-04-29 16:51:20|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|7
1651251090000|2022-04-29 16:51:30|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|13
1651251100000|2022-04-29 16:51:40|1066.6|1066|1066.7|1066.1|1066.9|1066.3|1066.6|1066|2
1651251110000|2022-04-29 16:51:50|1066.8|1066.2|1066.9|1066.3|1066.9|1066.3|1066.8|1066.2|2
1651251120000|2022-04-29 16:52:00|1067|1066.4|1067.3|1066.3|1067.3|1066.4|1067|1066.3|0
1651251130000|2022-04-29 16:52:10|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|4
1651251140000|2022-04-29 16:52:20|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|4
1651251150000|2022-04-29 16:52:30|||||||||1
1651251160000|2022-04-29 16:52:40|1067.2|1066.6|1067.1|1066.5|1067.2|1066.6|1067.1|1066.5|6
1651251180000|2022-04-29 16:53:00|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|8
1651251190000|2022-04-29 16:53:10|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|8
1651251200000|2022-04-29 16:53:20|1067.2|1066.6|1066.9|1066.3|1067.2|1066.6|1066.9|1066.3|3
1651251210000|2022-04-29 16:53:30|1067.5|1066.5|1067|1066.4|1067.5|1066.5|1067|1066.4|6
1651251220000|2022-04-29 16:53:40|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|0
1651251230000|2022-04-29 16:53:50|1067|1066.4|1067.2|1066.6|1067.6|1067|1067|1066.4|15
1651251240000|2022-04-29 16:54:00|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|3
1651251250000|2022-04-29 16:54:10|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.2|1066.6|1
1651251260000|2022-04-29 16:54:20|1067.4|1066.8|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|7
1651251270000|2022-04-29 16:54:30|||||||||3
1651251280000|2022-04-29 16:54:40|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|5
1651251290000|2022-04-29 16:54:50|||||||||2
1651251300000|2022-04-29 16:55:00|||||||||1
1651251310000|2022-04-29 16:55:10|||||||||2
1651251320000|2022-04-29 16:55:20|1066.8|1066.2|1067.5|1066.9|1067.5|1066.9|1066.8|1066.2|10
1651251340000|2022-04-29 16:55:40|1067.6|1067|1067.7|1067.1|1067.7|1067.1|1067.6|1067|14
1651251350000|2022-04-29 16:55:50|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.7|4
1651251390000|2022-04-29 16:56:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|6
1651251410000|2022-04-29 16:56:50|1067.2|1066.6|1067.7|1067.1|1067.7|1067.1|1067.2|1066.6|6
1651251420000|2022-04-29 16:57:00|1067.6|1067|1067.2|1066.6|1067.6|1067|1067.2|1066.6|7
1651251430000|2022-04-29 16:57:10|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1651251450000|2022-04-29 16:57:30|||||||||1
1651251460000|2022-04-29 16:57:40|||||||||2
1651251470000|2022-04-29 16:57:50|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|4
1651251480000|2022-04-29 16:58:00|||||||||1
1651251490000|2022-04-29 16:58:10|1066.4|1065.8|1066.8|1066.2|1066.9|1066.3|1066.4|1065.8|4
1651251500000|2022-04-29 16:58:20|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|3
1651251510000|2022-04-29 16:58:30|1067.1|1066.5|1066.8|1066.2|1067.1|1066.5|1066.8|1066.2|4
1651251520000|2022-04-29 16:58:40|||||||||2
1651251530000|2022-04-29 16:58:50|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|3
1651251540000|2022-04-29 16:59:00|1066.6|1066|1066.6|1066|1066.6|1066|1066.3|1065.7|7
1651251550000|2022-04-29 16:59:10|1066.8|1066.2|1066.7|1066.1|1066.8|1066.2|1066.7|1066.1|6
1651251560000|2022-04-29 16:59:20|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1
1651251570000|2022-04-29 16:59:30|||||||||1
1651251580000|2022-04-29 16:59:40|1066.7|1066.1|1066.4|1065.8|1066.7|1066.1|1066.2|1065.5|6
1651251590000|2022-04-29 16:59:50|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|1
1651251600000|2022-04-29 17:00:00|1065.9|1065.3|1066.2|1065.6|1066.3|1065.6|1065.9|1065.3|3
1651251610000|2022-04-29 17:00:10|1066.7|1066.1|1066.2|1065.6|1066.7|1066.1|1066.2|1065.6|8
1651251620000|2022-04-29 17:00:20|1066.3|1065.7|1066.4|1065.8|1066.7|1066.1|1066.3|1065.7|9
1651251630000|2022-04-29 17:00:30|1066.6|1066|1066.4|1065.8|1066.8|1066.2|1066.4|1065.8|12
1651251640000|2022-04-29 17:00:40|1066.5|1065.9|1066.5|1065.9|1066.6|1066|1066.5|1065.9|1
1651251650000|2022-04-29 17:00:50|1066.6|1066|1067.2|1066.6|1067.3|1066.7|1066.5|1065.9|8
1651251660000|2022-04-29 17:01:00|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1
1651251670000|2022-04-29 17:01:10|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|6
1651251680000|2022-04-29 17:01:20|1067.9|1067.3|1068|1067|1068.1|1067.5|1067.8|1067|13
1651251690000|2022-04-29 17:01:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1651251700000|2022-04-29 17:01:40|1068.1|1067.5|1068.4|1067.8|1068.7|1068.1|1068.1|1067.5|29
1651251710000|2022-04-29 17:01:50|1068.2|1067.6|1068.3|1067.7|1068.6|1068|1068.2|1067.6|7
1651251720000|2022-04-29 17:02:00|1068.2|1067.6|1067.9|1067.3|1068.3|1067.7|1067.9|1067.3|4
1651251730000|2022-04-29 17:02:10|1068.1|1067.5|1067.8|1066.8|1068.1|1067.5|1067.4|1066.8|4
1651251740000|2022-04-29 17:02:20|1068|1067|1068|1067|1068.1|1067.5|1067.9|1067|2
1651251750000|2022-04-29 17:02:30|1067.7|1067.1|1067.8|1067.2|1067.8|1067.2|1067.7|1067.1|0
1651251760000|2022-04-29 17:02:40|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.3|1066.7|3
1651251790000|2022-04-29 17:03:10|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|6
1651251800000|2022-04-29 17:03:20|1067.6|1067|1067.9|1067.3|1068.1|1067.5|1067.6|1067|11
1651251810000|2022-04-29 17:03:30|||||||||1
1651251820000|2022-04-29 17:03:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|5
1651251830000|2022-04-29 17:03:50|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|3
1651251840000|2022-04-29 17:04:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|2
1651251850000|2022-04-29 17:04:10|1067.6|1067|1067.7|1067.1|1067.7|1067.1|1067.6|1067|2
1651251870000|2022-04-29 17:04:30|1067.2|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|1
1651251890000|2022-04-29 17:04:50|||||||||1
1651251900000|2022-04-29 17:05:00|1067.3|1066.7|1067.3|1066.7|1067.4|1066.8|1067.3|1066.7|1
1651251910000|2022-04-29 17:05:10|1067.8|1066.8|1067.4|1066.8|1067.9|1067.3|1067.4|1066.8|16
1651251920000|2022-04-29 17:05:20|1067.3|1066.7|1067|1066|1067.3|1066.7|1067|1066|2
1651251950000|2022-04-29 17:05:50|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|0
1651251970000|2022-04-29 17:06:10|1066.9|1066.3|1066.8|1066.2|1067.3|1066.3|1066.8|1066.2|1
1651251980000|2022-04-29 17:06:20|1066.9|1066.3|1066.7|1066.1|1066.9|1066.3|1066.7|1066.1|2
1651252000000|2022-04-29 17:06:40|1066.9|1066.3|1067.4|1066.8|1067.4|1066.8|1066.9|1066.3|0
1651252020000|2022-04-29 17:07:00|1067.3|1066.7|1066.9|1066.3|1067.4|1066.8|1066.9|1066.3|4
1651252030000|2022-04-29 17:07:10|||||||||1
1651252040000|2022-04-29 17:07:20|1066.7|1066.1|1066.7|1066.1|1067|1066.3|1066.6|1066|3
1651252060000|2022-04-29 17:07:40|1067|1066|1066.9|1066.3|1067|1066.3|1066.9|1066|1
1651252070000|2022-04-29 17:07:50|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|6
1651252080000|2022-04-29 17:08:00|1066.6|1066|1066.7|1066.1|1066.7|1066.1|1066.6|1066|7
1651252090000|2022-04-29 17:08:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|45
1651252100000|2022-04-29 17:08:20|1067.6|1067|1067.7|1067.1|1067.7|1067.1|1067.6|1067|6
1651252110000|2022-04-29 17:08:30|1067.9|1067.3|1067.3|1066.7|1067.9|1067.3|1067.3|1066.7|7
1651252120000|2022-04-29 17:08:40|1067.5|1066.9|1067.7|1067.1|1067.9|1067.3|1067.5|1066.9|7
1651252140000|2022-04-29 17:09:00|1067.3|1066.7|1067.7|1067.1|1068|1067.1|1067.3|1066.7|6
1651252150000|2022-04-29 17:09:10|1067.3|1066.7|1067.1|1066.5|1067.3|1066.7|1066.9|1066.3|12
1651252160000|2022-04-29 17:09:20|||||||||3
1651252170000|2022-04-29 17:09:30|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1651252180000|2022-04-29 17:09:40|1067.1|1066.5|1067.5|1066.5|1067.6|1067|1067.1|1066.5|12
1651252200000|2022-04-29 17:10:00|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1651252210000|2022-04-29 17:10:10|1067.3|1066.7|1067.1|1066.5|1067.3|1066.7|1067.1|1066.5|10
1651252220000|2022-04-29 17:10:20|1067|1066|1066.8|1066.2|1067|1066.2|1066.7|1066|1
1651252230000|2022-04-29 17:10:30|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|4
1651252250000|2022-04-29 17:10:50|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|2
1651252260000|2022-04-29 17:11:00|||||||||1
1651252270000|2022-04-29 17:11:10|1066.8|1066.2|1066.9|1066.3|1066.9|1066.3|1066.8|1066.2|1
1651252280000|2022-04-29 17:11:20|||||||||1
1651252290000|2022-04-29 17:11:30|||||||||2
1651252300000|2022-04-29 17:11:40|1066.8|1066.2|1066|1065|1066.8|1066.2|1065.9|1065|20
1651252310000|2022-04-29 17:11:50|1065.7|1065.1|1065.9|1065.3|1065.9|1065.3|1065.7|1065.1|8
1651252320000|2022-04-29 17:12:00|||||||||2
1651252330000|2022-04-29 17:12:10|1065.7|1065.1|1065.9|1065.3|1065.9|1065.3|1065.7|1065.1|5
1651252340000|2022-04-29 17:12:20|1066.1|1065.5|1065.9|1065.3|1066.1|1065.5|1065.9|1065.3|3
1651252360000|2022-04-29 17:12:40|||||||||6
1651252380000|2022-04-29 17:13:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1651252390000|2022-04-29 17:13:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|5
1651252400000|2022-04-29 17:13:20|1066.1|1065.5|1066.4|1065.8|1066.4|1065.8|1066.1|1065.5|4
1651252410000|2022-04-29 17:13:30|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|2
1651252420000|2022-04-29 17:13:40|1066.2|1065.6|1066.6|1066|1066.6|1066|1066.2|1065.6|10
1651252430000|2022-04-29 17:13:50|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|13
1651252440000|2022-04-29 17:14:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|2
1651252450000|2022-04-29 17:14:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1651252480000|2022-04-29 17:14:40|1066.8|1066.2|1066.8|1066.2|1067|1066.4|1066.8|1066.2|30
1651252490000|2022-04-29 17:14:50|1066.6|1066|1066.9|1066.3|1066.9|1066.3|1066.6|1066|5
1651252500000|2022-04-29 17:15:00|1066.8|1066.2|1066.7|1066.1|1066.8|1066.2|1066.7|1066.1|6
1651252510000|2022-04-29 17:15:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1
1651252520000|2022-04-29 17:15:20|1067|1066.4|1066.9|1066.3|1067|1066.4|1066.9|1066.3|8
1651252530000|2022-04-29 17:15:30|1066.8|1066.2|1066.9|1066.3|1066.9|1066.3|1066.8|1066.2|2
1651252540000|2022-04-29 17:15:40|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1651252550000|2022-04-29 17:15:50|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1
1651252560000|2022-04-29 17:16:00|1067.1|1066.5|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|4
1651252570000|2022-04-29 17:16:10|||||||||1
1651252600000|2022-04-29 17:16:40|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|1066.7|1066.1|4
1651252610000|2022-04-29 17:16:50|||||||||1
1651252620000|2022-04-29 17:17:00|1067|1066.4|1067.1|1066.5|1067.1|1066.5|1066.9|1066.3|5
1651252650000|2022-04-29 17:17:30|||||||||1
1651252660000|2022-04-29 17:17:40|1067.8|1067.2|1068.2|1067.6|1068.2|1067.6|1067.8|1067.2|25
1651252670000|2022-04-29 17:17:50|1067.8|1067.2|1067.9|1067.3|1067.9|1067.3|1067.8|1067.2|4
1651252690000|2022-04-29 17:18:10|1068|1067.4|1068.2|1067.6|1068.3|1067.7|1068|1067.4|7
1651252700000|2022-04-29 17:18:20|1068.7|1068.1|1068.6|1068|1068.7|1068.1|1068.6|1068|15
1651252710000|2022-04-29 17:18:30|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.6|1068|6
1651252720000|2022-04-29 17:18:40|||||||||1
1651252730000|2022-04-29 17:18:50|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|2
1651252740000|2022-04-29 17:19:00|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.6|1068|6
1651252750000|2022-04-29 17:19:10|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|3
1651252770000|2022-04-29 17:19:30|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|4
1651252780000|2022-04-29 17:19:40|1068.2|1067.6|1068.6|1068|1068.6|1068|1068.2|1067.6|17
1651252790000|2022-04-29 17:19:50|||||||||3
1651252800000|2022-04-29 17:20:00|1068.3|1067.7|1067.9|1067.3|1068.3|1067.7|1067.8|1067.2|9
1651252820000|2022-04-29 17:20:20|||||||||49
1651252840000|2022-04-29 17:20:40|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1067.9|1067.3|16
1651252860000|2022-04-29 17:21:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|12
1651252870000|2022-04-29 17:21:10|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|14
1651252880000|2022-04-29 17:21:20|1068.7|1068.1|1069.1|1068.5|1069.1|1068.5|1068.7|1068.1|11
1651252890000|2022-04-29 17:21:30|||||||||3
1651252900000|2022-04-29 17:21:40|1068.9|1068.3|1068.6|1068|1068.9|1068.3|1068.6|1068|7
1651252910000|2022-04-29 17:21:50|||||||||1
1651252920000|2022-04-29 17:22:00|1068.4|1067.8|1068.4|1067.8|1068.6|1068|1068.2|1067.6|6
1651252930000|2022-04-29 17:22:10|1068.3|1067.7|1068.4|1067.8|1068.4|1067.8|1068.3|1067.7|3
1651252940000|2022-04-29 17:22:20|1068.3|1067.7|1068.6|1068|1068.6|1068|1068.3|1067.7|6
1651252950000|2022-04-29 17:22:30|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|4
1651252960000|2022-04-29 17:22:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1651252970000|2022-04-29 17:22:50|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|2
1651252980000|2022-04-29 17:23:00|1068.9|1068.3|1068.7|1068.1|1069.1|1068.5|1068.7|1068.1|6
1651252990000|2022-04-29 17:23:10|1068.8|1068.2|1068.8|1068.2|1068.9|1068.3|1068.8|1068.2|7
1651253000000|2022-04-29 17:23:20|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|3
1651253010000|2022-04-29 17:23:30|1068.8|1068.2|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|1
1651253020000|2022-04-29 17:23:40|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.8|1068.2|9
1651253030000|2022-04-29 17:23:50|1068.8|1068.2|1068.7|1068.1|1068.8|1068.2|1068.6|1068|4
1651253040000|2022-04-29 17:24:00|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1067.6|1067|31
1651253050000|2022-04-29 17:24:10|||||||||2
1651253060000|2022-04-29 17:24:20|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1651253070000|2022-04-29 17:24:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|3
1651253110000|2022-04-29 17:25:10|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1651253120000|2022-04-29 17:25:20|1068.2|1067.6|1068.5|1067.9|1068.7|1068.1|1068.2|1067.6|19
1651253140000|2022-04-29 17:25:40|1068.3|1067.7|1068.6|1068|1068.6|1068|1068.3|1067.7|1
1651253150000|2022-04-29 17:25:50|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1651253160000|2022-04-29 17:26:00|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|7
1651253170000|2022-04-29 17:26:10|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|53
1651253190000|2022-04-29 17:26:30|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|5
1651253230000|2022-04-29 17:27:10|1068.6|1068|1068.6|1068|1068.8|1068|1068.2|1067.6|16
1651253240000|2022-04-29 17:27:20|1068.5|1067.9|1068.2|1067.6|1068.5|1067.9|1068.2|1067.6|1
1651253250000|2022-04-29 17:27:30|1068.3|1067.7|1068.4|1067.8|1068.5|1067.9|1068.2|1067.6|2
1651253260000|2022-04-29 17:27:40|1068.6|1068|1068.6|1068|1068.7|1068.1|1068.5|1067.9|0
1651253270000|2022-04-29 17:27:50|1068.5|1067.9|1068.7|1068.1|1068.8|1068.2|1068.4|1067.8|2
1651253280000|2022-04-29 17:28:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1651253290000|2022-04-29 17:28:10|1068.9|1068.3|1069.7|1069.1|1069.8|1069.2|1068.9|1068.3|28
1651253300000|2022-04-29 17:28:20|1069.6|1069|1069.7|1069.1|1069.7|1069.1|1069.4|1068.8|6
1651253310000|2022-04-29 17:28:30|1069.8|1069.2|1070.8|1069.8|1070.9|1070.3|1069.8|1069.2|22
1651253320000|2022-04-29 17:28:40|1070.4|1069.7|1070.2|1069.6|1070.4|1069.7|1070.2|1069.6|2
1651253330000|2022-04-29 17:28:50|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1651253340000|2022-04-29 17:29:00|1070.4|1069.8|1070.2|1069.6|1070.4|1069.8|1069.9|1069.3|16
1651253350000|2022-04-29 17:29:10|||||||||1
1651253360000|2022-04-29 17:29:20|1070.1|1069.5|1070.4|1069.8|1070.4|1069.8|1069.8|1069.2|16
1651253380000|2022-04-29 17:29:40|1070.6|1070|1070.7|1070.1|1070.7|1070.1|1070.6|1070|5
1651253390000|2022-04-29 17:29:50|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|3
1651253400000|2022-04-29 17:30:00|1070.8|1070.2|1070.4|1069.8|1071|1070.2|1070.4|1069.8|9
1651253410000|2022-04-29 17:30:10|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|4
1651253420000|2022-04-29 17:30:20|1070.8|1070.2|1070.4|1069.8|1070.8|1070.2|1070.4|1069.8|4
1651253430000|2022-04-29 17:30:30|1070.3|1069.7|1069.9|1069.3|1070.3|1069.7|1069.9|1069.3|9
1651253440000|2022-04-29 17:30:40|1070.3|1069.7|1070.2|1069.6|1070.6|1070|1069.9|1069.2|14
1651253450000|2022-04-29 17:30:50|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|19
1651253460000|2022-04-29 17:31:00|1069.8|1069.2|1069.4|1068.8|1070.1|1069.5|1069.4|1068.8|9
1651253470000|2022-04-29 17:31:10|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1
1651253480000|2022-04-29 17:31:20|1069.4|1068.8|1069.4|1068.8|1069.6|1069|1069.4|1068.8|1
1651253490000|2022-04-29 17:31:30|1069.3|1068.7|1068.9|1068.3|1069.3|1068.7|1068.9|1068.3|4
1651253500000|2022-04-29 17:31:40|1069|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|1
1651253510000|2022-04-29 17:31:50|1069.1|1068.5|1068.9|1068.3|1069.1|1068.5|1068.9|1068.3|3
1651253520000|2022-04-29 17:32:00|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|7
1651253530000|2022-04-29 17:32:10|1068.8|1068.2|1068.9|1068.3|1068.9|1068.3|1068.8|1068.2|17
1651253540000|2022-04-29 17:32:20|1069.1|1068.5|1068.9|1068.3|1069.1|1068.5|1068.9|1068.3|2
1651253550000|2022-04-29 17:32:30|1069|1068|1068.9|1068.3|1069|1068.3|1068.9|1068|4
1651253560000|2022-04-29 17:32:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|5
1651253570000|2022-04-29 17:32:50|||||||||1
1651253580000|2022-04-29 17:33:00|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|2
1651253590000|2022-04-29 17:33:10|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1
1651253600000|2022-04-29 17:33:20|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|1
1651253610000|2022-04-29 17:33:30|1068.1|1067.5|1068.3|1067.7|1068.3|1067.7|1068.1|1067.5|5
1651253620000|2022-04-29 17:33:40|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|6
1651253630000|2022-04-29 17:33:50|1067.8|1067.2|1068.1|1067.5|1068.1|1067.5|1067.8|1067.2|1
1651253650000|2022-04-29 17:34:10|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|3
1651253660000|2022-04-29 17:34:20|1068.3|1067.7|1068.2|1067.6|1068.5|1067.8|1068.2|1067.5|19
1651253670000|2022-04-29 17:34:30|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|1
1651253680000|2022-04-29 17:34:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|2
1651253690000|2022-04-29 17:34:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|5
1651253700000|2022-04-29 17:35:00|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1651253710000|2022-04-29 17:35:10|1068.4|1067.8|1068.3|1067.7|1068.4|1067.8|1068.2|1067.6|1
1651253720000|2022-04-29 17:35:20|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|2
1651253740000|2022-04-29 17:35:40|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1
1651253780000|2022-04-29 17:36:20|1067.9|1067.3|1068.2|1067.6|1068.2|1067.6|1067.9|1067.3|8
1651253810000|2022-04-29 17:36:50|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|7
1651253820000|2022-04-29 17:37:00|1068.2|1067.6|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|6
1651253840000|2022-04-29 17:37:20|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|4
1651253850000|2022-04-29 17:37:30|||||||||1
1651253860000|2022-04-29 17:37:40|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|3
1651253880000|2022-04-29 17:38:00|||||||||1
1651253890000|2022-04-29 17:38:10|||||||||2
1651253900000|2022-04-29 17:38:20|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1
1651253910000|2022-04-29 17:38:30|||||||||2
1651253920000|2022-04-29 17:38:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|4
1651253930000|2022-04-29 17:38:50|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1
1651253940000|2022-04-29 17:39:00|1067.9|1067.3|1068.2|1067.6|1068.2|1067.6|1067.9|1067.3|7
1651253950000|2022-04-29 17:39:10|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|1
1651253960000|2022-04-29 17:39:20|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|3
1651253970000|2022-04-29 17:39:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|8
1651253980000|2022-04-29 17:39:40|1067.3|1066.7|1066.8|1066.2|1067.3|1066.7|1066.8|1066.2|19
1651253990000|2022-04-29 17:39:50|1066.9|1066.3|1067.1|1066.5|1067.3|1066.7|1066.9|1066.3|12
1651254000000|2022-04-29 17:40:00|1067.3|1066.7|1067.1|1066.5|1067.3|1066.7|1067.1|1066.5|6
1651254010000|2022-04-29 17:40:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|2
1651254020000|2022-04-29 17:40:20|1066.7|1066.1|1066.8|1066.2|1066.8|1066.2|1066.7|1066.1|13
1651254030000|2022-04-29 17:40:30|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|4
1651254040000|2022-04-29 17:40:40|1066.3|1065.7|1066.3|1065.7|1066.6|1066|1066.3|1065.7|19
1651254050000|2022-04-29 17:40:50|1065.9|1065.3|1065.7|1065.1|1065.9|1065.3|1065.1|1064.5|77
1651254060000|2022-04-29 17:41:00|1066|1065.4|1066.4|1065.8|1066.6|1066|1066|1065.4|27
1651254070000|2022-04-29 17:41:10|1066.6|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|1
1651254080000|2022-04-29 17:41:20|||||||||1
1651254090000|2022-04-29 17:41:30|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|3
1651254100000|2022-04-29 17:41:40|||||||||2
1651254110000|2022-04-29 17:41:50|1066.3|1065.7|1066.4|1065.8|1066.6|1066|1066.3|1065.7|15
1651254120000|2022-04-29 17:42:00|1066.5|1065.5|1066.6|1066|1066.6|1066|1066.5|1065.5|26
1651254130000|2022-04-29 17:42:10|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|2
1651254140000|2022-04-29 17:42:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|3
1651254150000|2022-04-29 17:42:30|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|3
1651254160000|2022-04-29 17:42:40|||||||||2
1651254170000|2022-04-29 17:42:50|||||||||1
1651254180000|2022-04-29 17:43:00|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|18
1651254190000|2022-04-29 17:43:10|||||||||1
1651254200000|2022-04-29 17:43:20|||||||||2
1651254210000|2022-04-29 17:43:30|1066|1065|1065.4|1064.8|1066|1065.1|1065.4|1064.8|24
1651254220000|2022-04-29 17:43:40|1065.8|1065.2|1065.1|1064.5|1065.8|1065.2|1064.9|1064.3|20
1651254230000|2022-04-29 17:43:50|1065.2|1064.6|1064.9|1064.3|1065.2|1064.6|1064.6|1064|8
1651254240000|2022-04-29 17:44:00|1064.7|1064.1|1064.9|1064.3|1065|1064.4|1064.7|1064.1|7
1651254250000|2022-04-29 17:44:10|1065.1|1064.5|1064.8|1064.2|1065.2|1064.6|1064.8|1064.2|12
1651254260000|2022-04-29 17:44:20|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|5
1651254270000|2022-04-29 17:44:30|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|2
1651254280000|2022-04-29 17:44:40|1065.2|1064.6|1065|1064.4|1065.3|1064.6|1064.8|1064.2|22
1651254290000|2022-04-29 17:44:50|1065.1|1064.5|1064.4|1063.8|1065.3|1064.7|1064.4|1063.8|19
1651254300000|2022-04-29 17:45:00|1064.5|1063.5|1064.3|1063.7|1064.5|1063.8|1064.2|1063.5|0
1651254310000|2022-04-29 17:45:10|1064.2|1063.6|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|1
1651254320000|2022-04-29 17:45:20|1063.9|1063.3|1064.1|1063.5|1064.1|1063.5|1063.8|1063.2|14
1651254330000|2022-04-29 17:45:30|1064.3|1063.7|1064.2|1063.6|1064.3|1063.7|1064.2|1063.6|7
1651254340000|2022-04-29 17:45:40|1064.1|1063.5|1064.2|1063.6|1064.2|1063.6|1064.1|1063.5|1
1651254350000|2022-04-29 17:45:50|1064|1063.4|1063.9|1063.3|1064|1063.4|1063.9|1063.3|8
1651254360000|2022-04-29 17:46:00|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|2
1651254370000|2022-04-29 17:46:10|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.6|1063|19
1651254380000|2022-04-29 17:46:20|1063.6|1063|1063.5|1062.9|1063.7|1063.1|1063.5|1062.9|10
1651254390000|2022-04-29 17:46:30|1063.6|1063|1064.2|1063.6|1064.3|1063.7|1063.6|1062.8|14
1651254400000|2022-04-29 17:46:40|1064.1|1063.5|1064.1|1063.5|1064.2|1063.6|1064.1|1063.5|0
1651254410000|2022-04-29 17:46:50|1064.2|1063.6|1063.8|1063.2|1064.2|1063.6|1063.8|1063.2|6
1651254420000|2022-04-29 17:47:00|1063.7|1063.1|1063.8|1063.2|1063.8|1063.2|1063.7|1063.1|4
1651254430000|2022-04-29 17:47:10|1063.9|1063.3|1064|1063|1064|1063.3|1063.7|1063|6
1651254440000|2022-04-29 17:47:20|1063.7|1063.1|1063.7|1063.1|1063.9|1063.3|1063.7|1063.1|2
1651254460000|2022-04-29 17:47:40|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1
1651254470000|2022-04-29 17:47:50|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1
1651254480000|2022-04-29 17:48:00|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|5
1651254490000|2022-04-29 17:48:10|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|3
1651254500000|2022-04-29 17:48:20|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|5
1651254510000|2022-04-29 17:48:30|1063.9|1063.3|1063.9|1063.3|1064.1|1063.5|1063.9|1063.3|3
1651254520000|2022-04-29 17:48:40|1063.8|1063.2|1063.7|1063.1|1063.8|1063.2|1063.7|1063.1|3
1651254530000|2022-04-29 17:48:50|1063.8|1063.2|1063.5|1062.9|1063.8|1063.2|1063.5|1062.9|7
1651254540000|2022-04-29 17:49:00|1063.3|1062.7|1062.9|1062.3|1063.3|1062.7|1062.9|1062.3|13
1651254550000|2022-04-29 17:49:10|1062.8|1062.2|1063.2|1062.6|1063.3|1062.7|1062.8|1062.2|13
1651254560000|2022-04-29 17:49:20|1063.3|1062.7|1063.7|1063.1|1063.7|1063.1|1063.3|1062.7|13
1651254570000|2022-04-29 17:49:30|||||||||7
1651254580000|2022-04-29 17:49:40|1064|1063|1063.9|1063.3|1064|1063.3|1063.9|1063|4
1651254590000|2022-04-29 17:49:50|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|2
1651254600000|2022-04-29 17:50:00|1063.7|1063.1|1063.8|1063.2|1063.9|1063.3|1063.7|1063.1|6
1651254610000|2022-04-29 17:50:10|1063.7|1063.1|1064.2|1063.6|1064.2|1063.6|1063.7|1063.1|18
1651254620000|2022-04-29 17:50:20|1063.8|1063.2|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|4
1651254630000|2022-04-29 17:50:30|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|2
1651254640000|2022-04-29 17:50:40|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.4|1062.8|3
1651254650000|2022-04-29 17:50:50|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|1
1651254660000|2022-04-29 17:51:00|1063.7|1063.1|1063.9|1063.3|1064|1063.4|1063.7|1063.1|10
1651254680000|2022-04-29 17:51:20|1064.1|1063.5|1064|1063.4|1064.1|1063.5|1064|1063.4|5
1651254690000|2022-04-29 17:51:30|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|1
1651254700000|2022-04-29 17:51:40|1063.9|1063.3|1063.7|1063.1|1063.9|1063.3|1063.7|1063.1|3
1651254710000|2022-04-29 17:51:50|1063.8|1063.2|1063.9|1063.3|1063.9|1063.3|1063.8|1063.2|5
1651254720000|2022-04-29 17:52:00|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|1
1651254730000|2022-04-29 17:52:10|1063.9|1063.3|1063.5|1062.9|1064|1063.4|1063.5|1062.9|10
1651254740000|2022-04-29 17:52:20|1063.8|1063.2|1063.7|1063.1|1064|1063.2|1063.5|1062.9|3
1651254750000|2022-04-29 17:52:30|||||||||1
1651254760000|2022-04-29 17:52:40|||||||||1
1651254790000|2022-04-29 17:53:10|1063.6|1063|1063.5|1062.5|1063.6|1063|1063.5|1062.5|1
1651254800000|2022-04-29 17:53:20|1063.4|1062.8|1063|1062.4|1063.4|1062.8|1063|1062.4|2
1651254810000|2022-04-29 17:53:30|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|3
1651254820000|2022-04-29 17:53:40|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.2|1062.3|6
1651254830000|2022-04-29 17:53:50|1063.6|1063|1063.2|1062.6|1063.6|1063|1063.1|1062.5|16
1651254840000|2022-04-29 17:54:00|||||||||2
1651254860000|2022-04-29 17:54:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|3
1651254870000|2022-04-29 17:54:30|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.3|1062.7|3
1651254880000|2022-04-29 17:54:40|1063|1062.4|1062.7|1062.1|1063|1062.4|1062.7|1062.1|3
1651254890000|2022-04-29 17:54:50|1063|1062.4|1062.2|1061.6|1063.1|1062.5|1062.1|1061.5|37
1651254900000|2022-04-29 17:55:00|1062.1|1061.5|1062.2|1061.6|1062.3|1061.6|1061.8|1061.2|8
1651254910000|2022-04-29 17:55:10|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|5
1651254920000|2022-04-29 17:55:20|1062.3|1061.7|1062.5|1061.9|1062.6|1062|1062.3|1061.7|11
1651254930000|2022-04-29 17:55:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1651254940000|2022-04-29 17:55:40|1062.5|1061.5|1062.4|1061.8|1062.5|1061.8|1062.2|1061.5|12
1651254950000|2022-04-29 17:55:50|1062.5|1061.9|1062.2|1061.6|1062.5|1061.9|1062.2|1061.6|4
1651254960000|2022-04-29 17:56:00|1062.3|1061.7|1062.6|1062|1062.6|1062|1062.3|1061.7|5
1651254970000|2022-04-29 17:56:10|1062.7|1062.1|1062.5|1061.9|1062.7|1062.1|1062.5|1061.9|1
1651254980000|2022-04-29 17:56:20|1062.8|1061.8|1062.8|1062.2|1062.8|1062.2|1062.8|1061.8|1
1651254990000|2022-04-29 17:56:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|10
1651255000000|2022-04-29 17:56:40|1063|1062.4|1063.1|1062.5|1063.1|1062.5|1063|1062.4|7
1651255010000|2022-04-29 17:56:50|1062.8|1062.2|1062.7|1062.1|1063.1|1062.5|1062.7|1062.1|10
1651255020000|2022-04-29 17:57:00|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|8
1651255030000|2022-04-29 17:57:10|1062.6|1062|1062.7|1062.1|1062.8|1062.2|1062.4|1061.8|7
1651255040000|2022-04-29 17:57:20|1062.6|1062|1062|1061.4|1062.6|1062|1062|1061.3|5
1651255050000|2022-04-29 17:57:30|1062.1|1061.5|1062.4|1061.8|1062.8|1061.9|1062.1|1061.5|12
1651255060000|2022-04-29 17:57:40|1062.5|1061.9|1062.3|1061.7|1062.5|1061.9|1062.2|1061.6|2
1651255070000|2022-04-29 17:57:50|1062.5|1061.9|1062.4|1061.8|1062.6|1062|1062.4|1061.8|12
1651255080000|2022-04-29 17:58:00|1062.3|1061.7|1062.3|1061.7|1062.4|1061.8|1062.1|1061.5|19
1651255090000|2022-04-29 17:58:10|1062.4|1061.8|1062.6|1062|1062.7|1062.1|1062.4|1061.8|11
1651255100000|2022-04-29 17:58:20|1062.7|1062.1|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|9
1651255110000|2022-04-29 17:58:30|1062.6|1062|1063.3|1062.3|1063.3|1062.3|1062.6|1062|2
1651255120000|2022-04-29 17:58:40|1063.2|1062.6|1062.7|1062.1|1063.2|1062.6|1062.7|1062|8
1651255130000|2022-04-29 17:58:50|1062.9|1062.3|1063.2|1062.6|1063.5|1062.7|1062.9|1062.3|8
1651255140000|2022-04-29 17:59:00|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|7
1651255150000|2022-04-29 17:59:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|4
1651255160000|2022-04-29 17:59:20|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|5
1651255180000|2022-04-29 17:59:40|1063.2|1062.6|1062.6|1062|1063.2|1062.6|1062.6|1062|14
1651255190000|2022-04-29 17:59:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|7
1651255200000|2022-04-29 18:00:00|1062.5|1061.5|1061.9|1061.3|1062.5|1061.8|1061.9|1061.3|3
1651255210000|2022-04-29 18:00:10|1062.1|1061.5|1061.9|1061.3|1062.1|1061.5|1061.9|1061.3|1
1651255220000|2022-04-29 18:00:20|1062.3|1061.2|1062.3|1061.3|1062.4|1061.8|1061.8|1061.2|50
1651255230000|2022-04-29 18:00:30|1062.2|1061.6|1062.3|1061.3|1062.5|1061.9|1062.2|1061.3|8
1651255240000|2022-04-29 18:00:40|1062.2|1061.6|1062.5|1061.9|1062.5|1061.9|1062.2|1061.6|15
1651255250000|2022-04-29 18:00:50|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|6
1651255260000|2022-04-29 18:01:00|1062.5|1061.9|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|9
1651255270000|2022-04-29 18:01:10|1062.8|1062.2|1062.8|1061.8|1062.8|1062.2|1062.8|1061.8|11
1651255280000|2022-04-29 18:01:20|1063.2|1062.2|1063.2|1062.6|1063.3|1062.7|1063.1|1062.2|12
1651255290000|2022-04-29 18:01:30|||||||||1
1651255300000|2022-04-29 18:01:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|19
1651255310000|2022-04-29 18:01:50|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|9
1651255320000|2022-04-29 18:02:00|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.8|1062.2|7
1651255330000|2022-04-29 18:02:10|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.6|1062|8
1651255350000|2022-04-29 18:02:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|7
1651255360000|2022-04-29 18:02:40|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.5|1061.9|12
1651255370000|2022-04-29 18:02:50|||||||||5
1651255380000|2022-04-29 18:03:00|1062.6|1062|1062.3|1061.7|1062.7|1062.1|1062.3|1061.7|9
1651255390000|2022-04-29 18:03:10|1062.1|1061.5|1061.8|1061.2|1062.1|1061.5|1061.8|1061.2|10
1651255400000|2022-04-29 18:03:20|1062.3|1061.7|1062.4|1061.8|1062.8|1062.1|1062.3|1061.7|11
1651255410000|2022-04-29 18:03:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|1
1651255420000|2022-04-29 18:03:40|1062.8|1062.2|1063.1|1062.5|1063.1|1062.5|1062.8|1062.2|6
1651255430000|2022-04-29 18:03:50|||||||||4
1651255440000|2022-04-29 18:04:00|||||||||6
1651255450000|2022-04-29 18:04:10|||||||||2
1651255460000|2022-04-29 18:04:20|1062.8|1062.2|1062.9|1062.3|1063|1062.3|1062.8|1062|4
1651255480000|2022-04-29 18:04:40|1062.8|1062.2|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|4
1651255490000|2022-04-29 18:04:50|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|2
1651255500000|2022-04-29 18:05:00|1062.4|1061.8|1062.2|1061.6|1062.5|1061.9|1062.2|1061.6|5
1651255510000|2022-04-29 18:05:10|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|13
1651255520000|2022-04-29 18:05:20|||||||||1
1651255530000|2022-04-29 18:05:30|1062.4|1061.8|1062.3|1061.7|1062.6|1062|1062.3|1061.7|20
1651255540000|2022-04-29 18:05:40|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|12
1651255550000|2022-04-29 18:05:50|1062.3|1061.3|1062.1|1061.5|1062.3|1061.5|1062|1061.3|26
1651255560000|2022-04-29 18:06:00|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|31
1651255570000|2022-04-29 18:06:10|||||||||14
1651255580000|2022-04-29 18:06:20|||||||||4
1651255590000|2022-04-29 18:06:30|1062.1|1061.5|1061.9|1061.3|1062.1|1061.5|1061.9|1061.3|5
1651255600000|2022-04-29 18:06:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|5
1651255610000|2022-04-29 18:06:50|1062|1061.4|1062.3|1061.7|1062.3|1061.7|1061.9|1061.3|10
1651255620000|2022-04-29 18:07:00|1062.6|1062|1062.3|1061.7|1062.6|1062|1062.3|1061.7|8
1651255630000|2022-04-29 18:07:10|1062.2|1061.6|1062.6|1062|1062.7|1062.1|1062.2|1061.6|48
1651255640000|2022-04-29 18:07:20|||||||||7
1651255650000|2022-04-29 18:07:30|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|3
1651255660000|2022-04-29 18:07:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|2
1651255670000|2022-04-29 18:07:50|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062.1|1061.5|5
1651255680000|2022-04-29 18:08:00|1062.7|1062.1|1062.2|1061.6|1062.8|1062.1|1062.2|1061.6|34
1651255690000|2022-04-29 18:08:10|1062.1|1061.5|1062.2|1061.6|1062.3|1061.7|1062.1|1061.5|3
1651255700000|2022-04-29 18:08:20|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|1
1651255710000|2022-04-29 18:08:30|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|3
1651255720000|2022-04-29 18:08:40|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|4
1651255730000|2022-04-29 18:08:50|||||||||9
1651255740000|2022-04-29 18:09:00|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|13
1651255750000|2022-04-29 18:09:10|1062.4|1061.8|1063.1|1062.5|1063.1|1062.5|1062.4|1061.8|14
1651255760000|2022-04-29 18:09:20|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.9|1062.3|17
1651255770000|2022-04-29 18:09:30|1062.8|1062.2|1063|1062.4|1063.1|1062.5|1062.8|1062.2|7
1651255780000|2022-04-29 18:09:40|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1651255790000|2022-04-29 18:09:50|1062.8|1062.2|1063.1|1062.5|1063.1|1062.5|1062.8|1062.2|11
1651255800000|2022-04-29 18:10:00|1062.9|1062.3|1062.7|1062.1|1062.9|1062.3|1062.6|1062|11
1651255810000|2022-04-29 18:10:10|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|4
1651255820000|2022-04-29 18:10:20|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.1|1061.5|16
1651255830000|2022-04-29 18:10:30|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|7
1651255840000|2022-04-29 18:10:40|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|5
1651255850000|2022-04-29 18:10:50|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1
1651255860000|2022-04-29 18:11:00|1062.2|1061.6|1061.8|1061.2|1062.2|1061.6|1061.7|1061.1|41
1651255870000|2022-04-29 18:11:10|1061.7|1061.1|1060.8|1060.2|1061.7|1061.1|1060.8|1060.2|7
1651255880000|2022-04-29 18:11:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|4
1651255890000|2022-04-29 18:11:30|1060.8|1060.2|1060.7|1060.1|1060.8|1060.2|1060.7|1060.1|18
1651255900000|2022-04-29 18:11:40|1060.8|1060.2|1060.7|1060.1|1060.8|1060.2|1060.6|1060|8
1651255910000|2022-04-29 18:11:50|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|11
1651255920000|2022-04-29 18:12:00|1060.7|1060.1|1060.7|1060.1|1060.8|1060.2|1060.6|1060|79
1651255930000|2022-04-29 18:12:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|15
1651255940000|2022-04-29 18:12:20|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|9
1651255950000|2022-04-29 18:12:30|1059.2|1058.6|1059.3|1058.7|1059.7|1059.1|1059.2|1058.6|67
1651255960000|2022-04-29 18:12:40|1059.7|1059.1|1060|1059.4|1060.5|1059.9|1059.7|1059.1|33
1651255970000|2022-04-29 18:12:50|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.5|1058.9|30
1651255980000|2022-04-29 18:13:00|1059.6|1059|1060.3|1059.7|1060.3|1059.7|1059.6|1059|58
1651255990000|2022-04-29 18:13:10|1060.5|1059.9|1060.7|1060.1|1060.7|1060.1|1060.5|1059.9|25
1651256000000|2022-04-29 18:13:20|1060.6|1060|1060.3|1059.7|1060.8|1060.2|1060.3|1059.7|40
1651256010000|2022-04-29 18:13:30|1060.1|1059.5|1059.7|1059.1|1060.3|1059.7|1059.7|1059.1|39
1651256020000|2022-04-29 18:13:40|1059.8|1059.2|1060.2|1059.6|1060.3|1059.7|1059.8|1059.2|42
1651256030000|2022-04-29 18:13:50|1060.1|1059.5|1059.6|1059|1060.3|1059.7|1059.2|1058.6|109
1651256040000|2022-04-29 18:14:00|1060|1059.4|1055.6|1055|1060|1059.4|1054.8|1054.2|214
1651256050000|2022-04-29 18:14:10|1055.7|1055.1|1055.7|1055.1|1057.1|1056.5|1055.7|1055.1|144
1651256060000|2022-04-29 18:14:20|1056.3|1055.7|1055.8|1055.2|1056.5|1055.9|1055.8|1055.2|131
1651256070000|2022-04-29 18:14:30|1055.7|1055.1|1056|1055|1056|1055.3|1055.2|1054.6|200
1651256080000|2022-04-29 18:14:40|1056.1|1055.5|1055.8|1055.2|1056.1|1055.5|1055.7|1055.1|151
1651256090000|2022-04-29 18:14:50|1056.1|1055.5|1055.9|1055.3|1056.3|1055.7|1055.7|1055.1|188
1651256100000|2022-04-29 18:15:00|1055.7|1055.1|1056.3|1055.7|1056.6|1056|1055.6|1055|263
1651256110000|2022-04-29 18:15:10|1056.1|1055.5|1055.7|1055.1|1056.1|1055.5|1055.3|1054.7|99
1651256120000|2022-04-29 18:15:20|1055.6|1055|1056.6|1056|1056.6|1056|1055.6|1055|34
1651256130000|2022-04-29 18:15:30|1056.3|1055.7|1056|1055.4|1056.6|1056|1055.8|1055|11
1651256140000|2022-04-29 18:15:40|1055.8|1055.2|1056|1055.4|1056.1|1055.5|1055.8|1055.2|23
1651256150000|2022-04-29 18:15:50|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.6|1055|11
1651256160000|2022-04-29 18:16:00|1056.1|1055.5|1055.7|1055.1|1056.1|1055.5|1055.7|1055.1|34
1651256170000|2022-04-29 18:16:10|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|2
1651256180000|2022-04-29 18:16:20|1056|1055.4|1056.8|1056.2|1056.8|1056.2|1056|1055.4|27
1651256190000|2022-04-29 18:16:30|1057.1|1056.5|1056.7|1056.1|1057.1|1056.5|1056.5|1055.5|23
1651256200000|2022-04-29 18:16:40|1056.6|1056|1056.1|1055.5|1056.7|1056.1|1055.6|1055|91
1651256210000|2022-04-29 18:16:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|2
1651256220000|2022-04-29 18:17:00|1055.7|1055.1|1057.3|1056.7|1057.3|1056.7|1055.7|1055.1|49
1651256230000|2022-04-29 18:17:10|1057.2|1056.6|1056.5|1055.5|1057.2|1056.6|1056.4|1055.5|17
1651256240000|2022-04-29 18:17:20|1056.8|1055.9|1056.6|1056|1056.8|1056.2|1056.6|1055.8|9
1651256250000|2022-04-29 18:17:30|1056.7|1056.1|1056.2|1055.6|1057|1056.4|1056.2|1055.4|7
1651256260000|2022-04-29 18:17:40|1056.1|1055.5|1056.1|1055.5|1056.8|1056.1|1056.1|1055.5|13
1651256270000|2022-04-29 18:17:50|1056|1055.4|1056.8|1055.8|1056.8|1056.1|1056|1055.4|24
1651256280000|2022-04-29 18:18:00|1056.7|1056.1|1056.1|1055.5|1056.8|1056.1|1056.1|1055.3|7
1651256290000|2022-04-29 18:18:10|1056.5|1055.9|1055.8|1055.2|1056.5|1055.9|1055.8|1055.2|5
1651256300000|2022-04-29 18:18:20|1055.9|1055.3|1056|1055.4|1056.3|1055.7|1055.8|1055.2|33
1651256310000|2022-04-29 18:18:30|1056.2|1055.6|1055.8|1055.2|1056.3|1055.6|1055.8|1055.2|13
1651256320000|2022-04-29 18:18:40|1055.7|1055.1|1056.7|1056.1|1056.8|1056.2|1055.6|1055|13
1651256330000|2022-04-29 18:18:50|1056.5|1055.9|1057|1056.4|1057|1056.4|1056.5|1055.8|24
1651256340000|2022-04-29 18:19:00|1056.8|1056.2|1056.9|1056.3|1057.2|1056.6|1056.8|1056.2|96
1651256350000|2022-04-29 18:19:10|1056.8|1056.2|1056.8|1055.8|1057.2|1056.5|1056.8|1055.7|19
1651256360000|2022-04-29 18:19:20|1056.7|1056.1|1057.2|1056.6|1057.9|1057.2|1056.7|1056.1|50
1651256370000|2022-04-29 18:19:30|1057.3|1056.3|1056.1|1055.5|1057.3|1056.3|1056.1|1055.5|7
1651256380000|2022-04-29 18:19:40|1055.9|1055.3|1056.7|1055.2|1056.8|1055.4|1055.8|1055.2|9
1651256390000|2022-04-29 18:19:50|1056.5|1055|1056|1055|1056.5|1055.1|1055.6|1054.9|16
1651449600000|2022-05-02 00:00:00|1050.5|1049|1052.9|1051.9|1053.5|1052|1049.7|1048.7|149
1651449610000|2022-05-02 00:00:10|1052.8|1052.2|1053.4|1052.4|1053.5|1052.9|1052.5|1051.9|52
1651449620000|2022-05-02 00:00:20|1053.1|1052.5|1052.3|1051.7|1053.2|1052.5|1052.3|1051.4|23
1651449630000|2022-05-02 00:00:30|1052.5|1051.9|1049.9|1049.3|1052.5|1051.9|1049.9|1049.3|29
1651449640000|2022-05-02 00:00:40|1050|1049.4|1051.4|1050.8|1051.4|1050.8|1049.9|1049.3|36
1651449650000|2022-05-02 00:00:50|1051.7|1050.7|1053.2|1052.2|1053.3|1052.2|1051.7|1050.3|27
1651449660000|2022-05-02 00:01:00|1052.8|1052.4|1051.1|1050.5|1053.1|1052.5|1051.1|1050.4|14
1651449670000|2022-05-02 00:01:10|1051.4|1050.4|1051.4|1050.4|1051.6|1051|1050.8|1050.2|17
1651449680000|2022-05-02 00:01:20|1051.5|1050.5|1052.5|1051.9|1052.9|1052.3|1051.5|1050.5|8
1651449690000|2022-05-02 00:01:30|1052.9|1052|1053.1|1052.5|1053.4|1052.8|1052.6|1052|3
1651449700000|2022-05-02 00:01:40|1053.4|1052.4|1053.9|1052.9|1054|1053.3|1053.4|1052.4|9
1651449710000|2022-05-02 00:01:50|1053.6|1053|1053.9|1053.3|1053.9|1053.3|1053.4|1052.8|15
1651449720000|2022-05-02 00:02:00|1053.7|1053.1|1053.2|1052.2|1054.2|1053.4|1052.7|1052.1|16
1651449730000|2022-05-02 00:02:10|1052.9|1052.3|1051.9|1051.3|1052.9|1052.3|1051.9|1051.3|13
1651449740000|2022-05-02 00:02:20|1051.7|1051.1|1052.2|1051.2|1052.4|1051.8|1051.6|1051|16
1651449750000|2022-05-02 00:02:30|1052.1|1051.5|1051.4|1050.8|1052.1|1051.5|1051.4|1050.8|17
1651449760000|2022-05-02 00:02:40|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.7|1049.9|7
1651449770000|2022-05-02 00:02:50|1051|1050.4|1051.6|1051|1051.7|1051.1|1051|1050.4|10
1651449780000|2022-05-02 00:03:00|1051.5|1050.9|1050.9|1050.3|1052.2|1051.3|1050.8|1050.2|24
1651449790000|2022-05-02 00:03:10|1050.8|1050.2|1050.1|1049.5|1050.9|1050.3|1050.1|1049.5|6
1651449800000|2022-05-02 00:03:20|1050.2|1049.6|1051.6|1051|1051.6|1051|1050.2|1049.6|19
1651449820000|2022-05-02 00:03:40|1051.3|1050.7|1051.2|1050.6|1051.3|1050.7|1051.2|1050.6|3
1651449830000|2022-05-02 00:03:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|3
1651449840000|2022-05-02 00:04:00|1051|1050.4|1051.5|1050.9|1051.7|1051|1051|1050.4|5
1651449850000|2022-05-02 00:04:10|1051.6|1051|1051.5|1050.9|1051.7|1051.1|1051.5|1050.9|8
1651449860000|2022-05-02 00:04:20|1051.8|1051.2|1051.1|1050.5|1051.8|1051.2|1051.1|1050.4|19
1651449870000|2022-05-02 00:04:30|1050.9|1050.3|1050.5|1049.9|1050.9|1050.3|1050.5|1049.9|3
1651449880000|2022-05-02 00:04:40|1050.4|1049.8|1050.3|1049.7|1050.4|1049.8|1050.3|1049.7|1
1651449890000|2022-05-02 00:04:50|1050.1|1049.5|1049.9|1049.3|1050.1|1049.5|1049.9|1049.3|2
1651449900000|2022-05-02 00:05:00|1050.4|1049.8|1051.2|1050.2|1051.2|1050.3|1049.9|1049.2|43
1651449910000|2022-05-02 00:05:10|1051.1|1050.5|1050.4|1049.8|1051.1|1050.5|1050.1|1049.5|20
1651449920000|2022-05-02 00:05:20|1050.5|1049.9|1050.5|1049.5|1050.5|1049.9|1050.1|1049.4|10
1651449930000|2022-05-02 00:05:30|1050.1||1050.1||1050.1||1050.1||20
1651449940000|2022-05-02 00:05:40|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|2
1651449950000|2022-05-02 00:05:50|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|2
1651449960000|2022-05-02 00:06:00|1050.1|1049.5|1049.6|1049|1050.1|1049.5|1049.6|1049|10
1651449970000|2022-05-02 00:06:10|||||||||4
1651449980000|2022-05-02 00:06:20|1049.5|1048.9|1049.6|1049|1049.7|1049.1|1049.5|1048.9|10
1651449990000|2022-05-02 00:06:30|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049.1|1048.5|3
1651450000000|2022-05-02 00:06:40|1049.5|1048.9|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|1
1651450010000|2022-05-02 00:06:50|1049.5|1048.9|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|10
1651450020000|2022-05-02 00:07:00|1048.1|1047.5|1047.6|1047|1048.1|1047.5|1047.6|1047|31
1651450030000|2022-05-02 00:07:10|1047.5|1046.9|1047.2|1046.6|1047.6|1047|1047.2|1046.6|17
1651450040000|2022-05-02 00:07:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.1|1046.5|5
1651450050000|2022-05-02 00:07:30|1047.6|1047|1048.4|1047.8|1048.4|1047.8|1047.6|1046.6|25
1651450060000|2022-05-02 00:07:40|1048.5|1047.9|1048.4|1047.8|1048.5|1047.9|1048.4|1047.8|5
1651450070000|2022-05-02 00:07:50|1048.5|1047.9|1048.5|1047.5|1048.5|1047.9|1048.4|1047.4|8
1651450080000|2022-05-02 00:08:00|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.4|1047.8|4
1651450090000|2022-05-02 00:08:10|1048.5|1047.5|1048.1|1047.5|1048.5|1047.8|1048|1047.4|7
1651450100000|2022-05-02 00:08:20|||||||||1
1651450110000|2022-05-02 00:08:30|1048|1047.4|1047.9|1047.3|1048|1047.4|1047.9|1047.3|1
1651450120000|2022-05-02 00:08:40|1047.7|1047.1|1047.7|1046.7|1047.7|1047.1|1047.7|1046.7|7
1651450130000|2022-05-02 00:08:50|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.3|1046.7|5
1651450140000|2022-05-02 00:09:00|1047.3|1046.7|1047.1|1046.5|1047.3|1046.7|1047.1|1046.5|10
1651450150000|2022-05-02 00:09:10|||||||||2
1651450160000|2022-05-02 00:09:20|1047.2|1046.6|1047.1|1046.5|1047.2|1046.6|1047.1|1046.5|1
1651450170000|2022-05-02 00:09:30|1047|1046.4|1046.5|1045.9|1047.1|1046.5|1046.5|1045.9|10
1651450180000|2022-05-02 00:09:40|1045.5|1044.5|1044.9|1044.3|1045.5|1044.8|1044.5|1043.5|26
1651450190000|2022-05-02 00:09:50|1045.1|1044.5|1044.9|1044.3|1045.1|1044.5|1044.6|1044|7
1651450200000|2022-05-02 00:10:00|1044.6|1044|1045.1|1044.5|1045.1|1044.5|1044.6|1044|11
1651450210000|2022-05-02 00:10:10|1045.5|1044.8|1045.4|1044.8|1045.5|1044.8|1045.4|1044.8|2
1651450220000|2022-05-02 00:10:20|1044.6|1044|1044.6|1044|1044.6|1044|1044.5|1043.9|17
1651450230000|2022-05-02 00:10:30|1044.9|1044.3|1045|1044.4|1045|1044.4|1044.9|1044.3|6
1651450240000|2022-05-02 00:10:40|1045.1|1044.5|1045.6|1045|1045.7|1045|1045.1|1044.5|1
1651450250000|2022-05-02 00:10:50|1045.7|1045.1|1045.6|1045|1045.7|1045.1|1045.6|1044.7|3
1651450260000|2022-05-02 00:11:00|1045.5|1044.9|1045.1|1044.5|1045.5|1044.9|1045.1|1044.5|5
1651450270000|2022-05-02 00:11:10|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651450280000|2022-05-02 00:11:20|1045.1|1044.5|1044.9|1044.3|1045.1|1044.5|1044.9|1044.3|2
1651450290000|2022-05-02 00:11:30|1045.1|1044.5|1045.3|1044.7|1045.3|1044.7|1045.1|1043.8|6
1651450300000|2022-05-02 00:11:40|1044.9|1043.9|1044.9|1044.3|1045|1044.3|1044.5|1043.9|3
1651450310000|2022-05-02 00:11:50|1045.1|1044.5|1044.8|1044.2|1045.1|1044.5|1044.8|1044.2|3
1651450320000|2022-05-02 00:12:00|1045.2||1045.2||1045.2||1045.2||2
1651450340000|2022-05-02 00:12:20|1045.1|1044.5|1045|1044|1045.1|1044.5|1044.9|1044|3
1651450350000|2022-05-02 00:12:30|1044.6|1043.9|1045|1044|1045|1044|1044.6|1043.9|3
1651450360000|2022-05-02 00:12:40|1044.9|1044.3|1045|1044|1045|1044.3|1044.9|1044|0
1651450370000|2022-05-02 00:12:50|1044.9|1043.9|1045|1044|1045|1044|1044.9|1043.9|1
1651450380000|2022-05-02 00:13:00|1044.9|1043.9|1044.1|1043.5|1045|1044|1044.1|1043.4|15
1651450390000|2022-05-02 00:13:10|1044.2|1043.6|1044.1|1043.5|1044.2|1043.6|1044.1|1043.5|1
1651450400000|2022-05-02 00:13:20|1044|1043.4|1043.4|1042.8|1044|1043.4|1043.4|1042.7|16
1651450410000|2022-05-02 00:13:30|||||||||6
1651450420000|2022-05-02 00:13:40|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1
1651450430000|2022-05-02 00:13:50|1043.6|1043|1043.1|1042.5|1043.6|1043|1042.9|1042.3|11
1651450440000|2022-05-02 00:14:00|1043.2|1042.2|1043.9|1043.3|1043.9|1043.3|1043.1|1042.2|10
1651450470000|2022-05-02 00:14:30|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|4
1651450480000|2022-05-02 00:14:40|1043.9|1043.3|1044.2|1043.2|1044.2|1043.5|1043.9|1043.2|1
1651450490000|2022-05-02 00:14:50|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|2
1651450500000|2022-05-02 00:15:00|1044|1043.4|1044.9|1044.3|1044.9|1044.3|1043.6|1043|18
1651450510000|2022-05-02 00:15:10|1045.3|1044.7|1045.1|1044.5|1045.4|1044.8|1045.1|1044.5|2
1651450530000|2022-05-02 00:15:30|1045|1044.4|1044.6|1044|1045|1044.4|1044.6|1044|14
1651450540000|2022-05-02 00:15:40|1044.5|1043.9|1044.6|1044|1044.6|1044|1044.5|1043.9|8
1651450550000|2022-05-02 00:15:50|||||||||1
1651450560000|2022-05-02 00:16:00|1044.9|1043.9|1044.9|1043.9|1045|1044.4|1044.8|1043.9|1
1651450570000|2022-05-02 00:16:10|1044.6|1044.3|1044.6|1044|1044.6|1044.3|1044.6|1044|4
1651450580000|2022-05-02 00:16:20|1044.7|1043.7|1044.4|1043.8|1044.7|1043.8|1044.1|1043.5|19
1651450600000|2022-05-02 00:16:40|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|2
1651450610000|2022-05-02 00:16:50|||||||||10
1651450620000|2022-05-02 00:17:00|1044.4|1043.8|1044.1|1043.5|1044.4|1043.8|1044.1|1043.4|6
1651450630000|2022-05-02 00:17:10|1044.4|1043.4|1044.1|1043.5|1044.4|1043.8|1044.1|1043.4|0
1651450640000|2022-05-02 00:17:20|1044.4|1043.8|1044.9|1044.3|1045.2|1044.5|1044.4|1043.5|15
1651450650000|2022-05-02 00:17:30|1044.7|1043.7|1044.4|1043.8|1044.7|1043.8|1044.4|1043.7|1
1651450660000|2022-05-02 00:17:40|1044.1|1043.5|1044.4|1043.4|1044.4|1043.5|1044.1|1043.4|3
1651450670000|2022-05-02 00:17:50|1044.1|1043.5|1044|1043.4|1044.1|1043.5|1044|1043.4|1
1651450680000|2022-05-02 00:18:00|||||||||2
1651450690000|2022-05-02 00:18:10|1044.1|1043.5|1044.9|1043.9|1044.9|1044.1|1044.1|1043.5|3
1651450700000|2022-05-02 00:18:20|1045.2|1044.3|1045.3|1044.7|1045.3|1044.7|1045.2|1044.3|2
1651450710000|2022-05-02 00:18:30|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.1|1044.2|1
1651450720000|2022-05-02 00:18:40|1045.3|1044.7|1045.1|1044.5|1045.4|1044.8|1045.1|1044.5|23
1651450730000|2022-05-02 00:18:50|1045.4|1044.4|1045.4|1044.8|1045.4|1044.8|1045.1|1044.4|0
1651450740000|2022-05-02 00:19:00|1045.1|1044.5|1045.4|1044.4|1045.4|1044.5|1045.1|1044.4|7
1651450750000|2022-05-02 00:19:10||1044.8||1044.4||1044.8||1044.4|1
1651450760000|2022-05-02 00:19:20|1045.1|1044.5|1045.1|1044.5|1045.2|1044.5|1044.9|1044.2|6
1651450770000|2022-05-02 00:19:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|0
1651450780000|2022-05-02 00:19:40|1045.1|1044.5|1044.9|1044.3|1045.1|1044.5|1044.9|1044.3|2
1651450790000|2022-05-02 00:19:50|1045.2|1044.2|1045.1|1044.5|1045.2|1044.5|1045.1|1044.2|0
1651450800000|2022-05-02 00:20:00|1045|1044.4|1045|1044.4|1045.1|1044.5|1045|1044.4|8
1651450810000|2022-05-02 00:20:10|1045.1|1044.5|1045.2|1044.2|1045.2|1044.5|1044.9|1044.2|1
1651450820000|2022-05-02 00:20:20|1044.9|1044.3|1044.7|1044.1|1044.9|1044.3|1044.7|1044.1|1
1651450830000|2022-05-02 00:20:30|1044.8|1044.2|1045.4|1044.8|1045.4|1044.8|1044.8|1044.2|2
1651450840000|2022-05-02 00:20:40|1045.2|1044.6|1045.2|1044.2|1045.2|1044.6|1044.9|1044.2|2
1651450850000|2022-05-02 00:20:50|1044.9|1044.3|1045.1|1044.5|1045.1|1044.5|1044.6|1044|2
1651450860000|2022-05-02 00:21:00|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.9|1044.3|2
1651450880000|2022-05-02 00:21:20|1044.6|1044|1044.4|1043.8|1044.7|1044|1044.4|1043.7|2
1651450890000|2022-05-02 00:21:30||1043.4||1043.4||1043.4||1043.4|1
1651450920000|2022-05-02 00:22:00|1044.5|1043.5|1044.9|1044.3|1044.9|1044.3|1044.1|1043.4|7
1651450930000|2022-05-02 00:22:10|1044.6|1043.9|1044.6|1044|1044.6|1044|1044.6|1043.9|3
1651450960000|2022-05-02 00:22:40|1044.5|1043.9|1044.4|1043.8|1044.5|1043.9|1044.4|1043.8|1
1651450970000|2022-05-02 00:22:50|1044.3|1043.7|1044.1|1043.5|1044.3|1043.7|1044.1|1043.5|1
1651450990000|2022-05-02 00:23:10|1044.2|1043.6|1044.4|1043.8|1044.4|1043.8|1044.2|1043.6|2
1651451000000|2022-05-02 00:23:20|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|3
1651451010000|2022-05-02 00:23:30|1044.8|1044.2|1046.1|1045.5|1046.1|1045.5|1044.8|1044.2|3
1651451020000|2022-05-02 00:23:40|1046.4|1045.8|1046.4|1045.8|1046.6|1046|1046.4|1045.8|1
1651451030000|2022-05-02 00:23:50|1046.1|1045.4|1046.1|1045.5|1046.1|1045.5|1046.1|1045.4|3
1651451040000|2022-05-02 00:24:00|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|4
1651451070000|2022-05-02 00:24:30|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|2
1651451080000|2022-05-02 00:24:40|1046|1045.4|1045.6|1045|1046|1045.4|1045.6|1045|2
1651451090000|2022-05-02 00:24:50|1045.7|1044.7|1046.4|1045.4|1046.4|1045.4|1045.7|1044.7|3
1651451100000|2022-05-02 00:25:00||1045.8||1045.8||1045.8||1045.8|0
1651451110000|2022-05-02 00:25:10|1046.7|1045.7|1047.2|1046.6|1047.2|1046.6|1046.6|1045.7|3
1651451120000|2022-05-02 00:25:20|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|2
1651451130000|2022-05-02 00:25:30|1047.6|1047|1047.4|1046.8|1047.6|1047|1047.4|1046.8|4
1651451140000|2022-05-02 00:25:40|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|0
1651451160000|2022-05-02 00:26:00|1047.4|1046.8|1047.5|1046|1047.5|1046.8|1047.4|1046|4
1651451170000|2022-05-02 00:26:10|1047.4|1046.4|1047.4|1046.4|1047.4|1046.5|1046.9|1046.2|2
1651451180000|2022-05-02 00:26:20|1047.3|1046.8|1047.4|1046.8|1047.4|1046.8|1047.3|1046.7|15
1651451190000|2022-05-02 00:26:30|1047.1|1046.5|1046.6|1046|1047.1|1046.5|1046.6|1046|2
1651451230000|2022-05-02 00:27:10|1046.9|1045.9|1047.1|1046.5|1047.1|1046.5|1046.8|1045.9|4
1651451240000|2022-05-02 00:27:20|1047.2|1046.2|1047.1|1046.5|1047.2|1046.5|1047.1|1046.2|0
1651451250000|2022-05-02 00:27:30|1047.5|1046.9|1047.6|1047|1048.1|1047|1047.5|1046.6|4
1651451260000|2022-05-02 00:27:40|1047.7|1047.1|1047.6|1047|1047.9|1047.3|1047.6|1046.9|0
1651451270000|2022-05-02 00:27:50|1047.9|1047.3|1047.6|1047|1047.9|1047.3|1047.6|1047|6
1651451280000|2022-05-02 00:28:00|1047.5|1046.9|1047.2|1046.6|1047.5|1046.9|1047.1|1046.4|1
1651451290000|2022-05-02 00:28:10|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1
1651451300000|2022-05-02 00:28:20|||||||||91
1651451320000|2022-05-02 00:28:40|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|2
1651451330000|2022-05-02 00:28:50|1047.9|1046.9|1047.8|1047.2|1047.9|1047.2|1047.8|1046.9|2
1651451340000|2022-05-02 00:29:00|1048.2|1047.3|1048.8|1048.2|1048.8|1048.2|1047.9|1047.3|6
1651451350000|2022-05-02 00:29:10|1048.9|1048.3|1049|1048.4|1049.2|1048.6|1048.8|1048.2|5
1651451360000|2022-05-02 00:29:20|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|3
1651451380000|2022-05-02 00:29:40|1049.4|1048.4|1049.6|1049|1049.6|1049|1049.4|1048.4|3
1651451390000|2022-05-02 00:29:50|1049.7|1049.1|1049.3|1048.7|1049.7|1049.1|1049.3|1048.7|5
1651451410000|2022-05-02 00:30:10|1049.4|1048.4|1049.4|1048.4|1049.6|1048.6|1049.4|1048.4|6
1651451420000|2022-05-02 00:30:20|1049.3|1048.7|1049.6|1048.6|1049.7|1049|1049.3|1048.4|3
1651451430000|2022-05-02 00:30:30|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.6|1048.6|0
1651451440000|2022-05-02 00:30:40|1049.6|1049.1|1049.7|1048.7|1049.7|1049.1|1049.6|1048.6|0
1651451450000|2022-05-02 00:30:50|1049.6|1049|1049|1048.4|1049.6|1049|1049|1048.4|1
1651451460000|2022-05-02 00:31:00|1048.8|1048.2|1049.2|1048.2|1049.2|1048.2|1048.6|1048|2
1651451470000|2022-05-02 00:31:10|1049.3|1048.7|1049.7|1048.7|1049.7|1048.7|1049.3|1048.7|4
1651451480000|2022-05-02 00:31:20|1049.3|1048.4|1049.4|1048.4|1049.4|1048.4|1049.3|1048.4|1
1651451490000|2022-05-02 00:31:30|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|3
1651451500000|2022-05-02 00:31:40|1049.1|1048.5|1048.6|1048|1049.2|1048.5|1048.6|1047.9|1
1651451510000|2022-05-02 00:31:50|1048.7|1047.7|1048.7|1048.1|1048.7|1048.1|1048.5|1047.7|0
1651451520000|2022-05-02 00:32:00|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1651451550000|2022-05-02 00:32:30|1048.8|1048.2|1048.8|1048.2|1049.3|1048.7|1048.8|1048.2|2
1651451560000|2022-05-02 00:32:40|1048.9|1048.3|1049|1048.4|1049|1048.4|1048.9|1048.3|0
1651451580000|2022-05-02 00:33:00|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|3
1651451620000|2022-05-02 00:33:40|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1651451630000|2022-05-02 00:33:50|1049.2|1048.6|1049.4|1048.4|1049.4|1048.7|1049.1|1048.4|3
1651451640000|2022-05-02 00:34:00|1049.3|1048.7|1049.1|1048.5|1049.4|1048.7|1049.1|1048.4|1
1651451650000|2022-05-02 00:34:10|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|0
1651451700000|2022-05-02 00:35:00|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|3
1651451730000|2022-05-02 00:35:30|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1
1651451740000|2022-05-02 00:35:40|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1
1651451760000|2022-05-02 00:36:00|1049.1|1048.5|1048.8|1048.2|1049.1|1048.5|1048.8|1048.2|5
1651451770000|2022-05-02 00:36:10|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1651451790000|2022-05-02 00:36:30|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|2
1651451810000|2022-05-02 00:36:50|1048.6|1048|1048.3|1047.7|1048.6|1048|1048.3|1047.7|5
1651451820000|2022-05-02 00:37:00|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1
1651451830000|2022-05-02 00:37:10|1048.5|1047.9|1048.3|1047.7|1048.5|1047.9|1048.3|1047.7|0
1651451850000|2022-05-02 00:37:30|1048.6|1048|1048.6|1048|1048.7|1048|1048.6|1047.6|2
1651451860000|2022-05-02 00:37:40|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|1
1651451870000|2022-05-02 00:37:50|||||||||1
1651451880000|2022-05-02 00:38:00|1048.9|1047.9|1048.6|1048|1048.9|1048|1048.6|1047.9|0
1651451890000|2022-05-02 00:38:10|1048.7|1047.6|1048.1|1047.5|1048.7|1048|1048.1|1047.5|8
1651451900000|2022-05-02 00:38:20|1048.2|1047.2|1047.8|1047.2|1048.2|1047.2|1047.8|1047.1|0
1651451910000|2022-05-02 00:38:30|||||||||3
1651451920000|2022-05-02 00:38:40|1047.9|1047.3|1048|1047.4|1048.1|1047.5|1047.9|1047.3|2
1651451930000|2022-05-02 00:38:50|||||||||1
1651451980000|2022-05-02 00:39:40|1048.2|1047.6|1048.1|1047.5|1048.2|1047.6|1048.1|1047.5|6
1651451990000|2022-05-02 00:39:50|||||||||1
1651452030000|2022-05-02 00:40:30|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|4
1651452090000|2022-05-02 00:41:30|1048.5|1047.9|1048.2|1047.6|1048.5|1047.9|1048.2|1047.6|1
1651452110000|2022-05-02 00:41:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1
1651452120000|2022-05-02 00:42:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651452140000|2022-05-02 00:42:20|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1651452150000|2022-05-02 00:42:30|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|1
1651452210000|2022-05-02 00:43:30|1047.7|1046.7|1047.3|1046.7|1047.7|1046.7|1047.3|1046.7|6
1651452220000|2022-05-02 00:43:40|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|5
1651452230000|2022-05-02 00:43:50|1046.7|1046.1|1046.6|1046|1046.7|1046.1|1046.6|1046|5
1651452240000|2022-05-02 00:44:00|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|9
1651452250000|2022-05-02 00:44:10|1047.2||1047.2||1047.2||1047.2||3
1651452270000|2022-05-02 00:44:30|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|0
1651452280000|2022-05-02 00:44:40|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|0
1651452290000|2022-05-02 00:44:50|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|0
1651452300000|2022-05-02 00:45:00|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.7|1046.1|0
1651452310000|2022-05-02 00:45:10|1046.7|1046.1|1046.8|1046.2|1046.8|1046.2|1046.7|1046.1|0
1651452320000|2022-05-02 00:45:20|1046.7|1046.1|1046.4|1045.8|1046.7|1046.1|1046.4|1045.8|1
1651452350000|2022-05-02 00:45:50|||||||||1
1651452360000|2022-05-02 00:46:00|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.6|1046|1
1651452400000|2022-05-02 00:46:40|||||||||2
1651452430000|2022-05-02 00:47:10|1047.4|1046.4|1047.4|1046.4|1047.4|1046.5|1047.1|1046.4|3
1651452470000|2022-05-02 00:47:50|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1
1651452480000|2022-05-02 00:48:00|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|0
1651452500000|2022-05-02 00:48:20|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|2
1651452510000|2022-05-02 00:48:30|1048.1|1047.5|1048.1|1047.1|1048.2|1047.5|1048.1|1047.1|1
1651452520000|2022-05-02 00:48:40|1048.2|1047.2|1048.1|1047.5|1048.2|1047.5|1048.1|1047.2|0
1651452530000|2022-05-02 00:48:50|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|3
1651452540000|2022-05-02 00:49:00|1048.7|1048|1048.6|1047.6|1048.7|1048|1048.6|1047.6|0
1651452590000|2022-05-02 00:49:50|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1651452600000|2022-05-02 00:50:00|1048.2|1047.6|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|0
1651452620000|2022-05-02 00:50:20|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1
1651452630000|2022-05-02 00:50:30|1048.1|1047.5|1048.1|1047.5|1048.4|1047.5|1048.1|1047.4|0
1651452660000|2022-05-02 00:51:00|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|2
1651452710000|2022-05-02 00:51:50|1048.7|1047.9|1048.6|1048|1048.7|1048|1048.5|1047.9|0
1651452720000|2022-05-02 00:52:00|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1
1651452740000|2022-05-02 00:52:20|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1
1651452750000|2022-05-02 00:52:30|1048.8|1048.2|1048.9|1047.9|1048.9|1048.2|1048.8|1047.9|0
1651452760000|2022-05-02 00:52:40|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651452780000|2022-05-02 00:53:00|1048.9|1047.9|1048.6|1048|1048.9|1048|1048.6|1047.9|1
1651452800000|2022-05-02 00:53:20|1048.8|1048.2|1048.9|1047.9|1048.9|1048.2|1048.8|1047.9|1
1651452820000|2022-05-02 00:53:40|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651452840000|2022-05-02 00:54:00|1049|1048.4|1048.9|1047.9|1049|1048.4|1048.6|1047.9|1
1651452860000|2022-05-02 00:54:20|1048.6|1048|1048.9|1047.9|1048.9|1048|1048.6|1047.9|0
1651452870000|2022-05-02 00:54:30|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1651452880000|2022-05-02 00:54:40|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|2
1651452900000|2022-05-02 00:55:00|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1651452910000|2022-05-02 00:55:10|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651452920000|2022-05-02 00:55:20|1049.1|1048.5|1049.4|1048.4|1049.5|1048.7|1049.1|1048.1|15
1651452970000|2022-05-02 00:56:10|1049.3|1048.7|1049.4|1048.4|1049.4|1048.7|1049.3|1048.4|0
1651453000000|2022-05-02 00:56:40|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1651453010000|2022-05-02 00:56:50|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|0
1651453020000|2022-05-02 00:57:00|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1651453030000|2022-05-02 00:57:10|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|0
1651453070000|2022-05-02 00:57:50|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|0
1651453080000|2022-05-02 00:58:00|1049.2|1048.2|1048.9|1047.9|1049.2|1048.2|1048.8|1047.9|1
1651453090000|2022-05-02 00:58:10|1048.6|1048|1048.8|1048.2|1048.8|1048.2|1048.6|1048|2
1651453110000|2022-05-02 00:58:30|1048.9|1047.9|1048.7|1047.7|1048.9|1048|1048.6|1047.7|2
1651453180000|2022-05-02 00:59:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1651453200000|2022-05-02 01:00:00|1048.6|1048|1048.6|1048|1048.9|1048|1048.6|1047.9|3
1651453260000|2022-05-02 01:01:00|1048.3|1047.6|1048.3|1047.7|1048.3|1047.7|1048.3|1047.6|2
1651453310000|2022-05-02 01:01:50|1048.6|1048|1048.7|1047.7|1048.7|1048|1048.6|1047.6|1
1651453320000|2022-05-02 01:02:00|1048.6|1048|1048.7|1047.7|1048.7|1048|1048.6|1047.7|0
1651453330000|2022-05-02 01:02:10|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|0
1651453340000|2022-05-02 01:02:20|1048.2||1048.2||1048.2||1048.2||0
1651453350000|2022-05-02 01:02:30|||||||||2
1651453360000|2022-05-02 01:02:40|||||||||2
1651453380000|2022-05-02 01:03:00|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1
1651453400000|2022-05-02 01:03:20|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1
1651453430000|2022-05-02 01:03:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|0
1651453440000|2022-05-02 01:04:00|1048.2|1047.6|1048.1|1047.5|1048.2|1047.6|1048.1|1047.5|1
1651453520000|2022-05-02 01:05:20|1048.2|1047.6|1048.6|1048|1048.6|1048|1048.2|1047.6|1
1651453530000|2022-05-02 01:05:30|1048.7|1048.1|1048.5|1047.9|1048.7|1048.1|1048.5|1047.9|3
1651453540000|2022-05-02 01:05:40|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|2
1651453550000|2022-05-02 01:05:50|1048.7|1047.7|1048.3|1047.7|1048.7|1047.7|1048.3|1047.7|1
1651453560000|2022-05-02 01:06:00|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|0
1651453570000|2022-05-02 01:06:10|1048.1|1047.5|1048.4|1047.4|1048.4|1047.5|1048.1|1047.4|0
1651453600000|2022-05-02 01:06:40|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1651453610000|2022-05-02 01:06:50|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1651453620000|2022-05-02 01:07:00|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1
1651453640000|2022-05-02 01:07:20|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|3
1651453670000|2022-05-02 01:07:50|||||||||1
1651453690000|2022-05-02 01:08:10|||||||||1
1651453730000|2022-05-02 01:08:50|1047.5|1046.9|1047.6|1047|1047.6|1047|1047.5|1046.9|10
1651453750000|2022-05-02 01:09:10|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651453770000|2022-05-02 01:09:30|||||||||2
1651453810000|2022-05-02 01:10:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|1
1651453840000|2022-05-02 01:10:40|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651453860000|2022-05-02 01:11:00|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|1
1651453880000|2022-05-02 01:11:20|1047.5|1046.9|1047.6|1047|1047.6|1047|1047.5|1046.9|1
1651453920000|2022-05-02 01:12:00|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|2
1651453970000|2022-05-02 01:12:50|1047.6|1046.7|1047.3|1046.7|1047.6|1046.7|1047.3|1046.7|0
1651453980000|2022-05-02 01:13:00|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|6
1651454000000|2022-05-02 01:13:20|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|0
1651454020000|2022-05-02 01:13:40|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1651454040000|2022-05-02 01:14:00|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|12
1651454110000|2022-05-02 01:15:10|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1
1651454120000|2022-05-02 01:15:20|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|2
1651454130000|2022-05-02 01:15:30|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1
1651454150000|2022-05-02 01:15:50|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|2
1651454160000|2022-05-02 01:16:00|1046.1|1045.5|1046|1045.4|1046.2|1045.5|1046|1045.2|2
1651454170000|2022-05-02 01:16:10|1045.9|1045.3|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|1
1651454180000|2022-05-02 01:16:20|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|2
1651454190000|2022-05-02 01:16:30|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651454200000|2022-05-02 01:16:40|1045.5|1044.9|1045.1|1044.5|1045.5|1044.9|1045.1|1044.5|13
1651454220000|2022-05-02 01:17:00|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|2
1651454250000|2022-05-02 01:17:30|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1651454260000|2022-05-02 01:17:40|1045.3|1044.7|1045.6|1045|1045.6|1045|1045.3|1044.7|2
1651454270000|2022-05-02 01:17:50|||||||||3
1651454280000|2022-05-02 01:18:00|1045.3|1044.7|1045.3|1044.7|1045.7|1044.7|1045.3|1044.7|1
1651454300000|2022-05-02 01:18:20|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1651454310000|2022-05-02 01:18:30|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|4
1651454330000|2022-05-02 01:18:50|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1651454340000|2022-05-02 01:19:00|1045.3|1044.7|1045.9|1044.9|1045.9|1044.9|1045.3|1044.7|4
1651454360000|2022-05-02 01:19:20|1045.6|1045|1045.7|1045.1|1045.7|1045.1|1045.6|1045|3
1651454390000|2022-05-02 01:19:50|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|6
1651454430000|2022-05-02 01:20:30|1045.4|1044.8|1045.3|1044.7|1045.4|1044.8|1045.3|1044.7|0
1651454470000|2022-05-02 01:21:10|1045.2|1044.6|1045.6|1045|1045.6|1045|1045.2|1044.6|2
1651454480000|2022-05-02 01:21:20|1045.7|1044.7|1045.6|1044.6|1045.7|1044.7|1045.6|1044.6|0
1651454490000|2022-05-02 01:21:30|1045.7|1044.7|1045.2|1044.6|1045.7|1044.7|1045.2|1044.6|4
1651454500000|2022-05-02 01:21:40|||||||||2
1651454510000|2022-05-02 01:21:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.5|1043.9|13
1651454530000|2022-05-02 01:22:10|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|1
1651454540000|2022-05-02 01:22:20|1044.5|1043.9|1044.1|1043.5|1044.5|1043.9|1044.1|1043.5|3
1651454550000|2022-05-02 01:22:30|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|3
1651454560000|2022-05-02 01:22:40|1043.9|1042.9|1043.3|1042.7|1043.9|1043|1043.3|1042.7|15
1651454570000|2022-05-02 01:22:50|||||||||2
1651454590000|2022-05-02 01:23:10|1043.2|1042.6|1042.9|1042.3|1043.3|1042.7|1042.9|1042.3|4
1651454600000|2022-05-02 01:23:20|1042.6|1041.9|1042.6|1042|1042.9|1042|1042.6|1041.8|3
1651454610000|2022-05-02 01:23:30|1041.8|1041.2|1041.2|1040.6|1041.8|1041.2|1041.2|1040.6|37
1651454620000|2022-05-02 01:23:40|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|20
1651454630000|2022-05-02 01:23:50|1041|1040.4|1041|1040.4|1041|1040.4|1041|1040.4|11
1651454640000|2022-05-02 01:24:00|1040.8|1040.2|1041.6|1041|1041.7|1041|1040.8|1040.2|13
1651454650000|2022-05-02 01:24:10|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1
1651454670000|2022-05-02 01:24:30|1042.2|1041.2|1042.1|1041.1|1042.2|1041.2|1041.8|1041.1|2
1651454680000|2022-05-02 01:24:40|||||||||5
1651454690000|2022-05-02 01:24:50|1041.7||1042.1||1042.1||1041.7||3
1651454710000|2022-05-02 01:25:10|1042.6|1041.5|1042.6|1041.6|1042.6|1041.6|1042.6|1041.5|0
1651454720000|2022-05-02 01:25:20|1042.4|1041.1|1042.4|1041.4|1042.4|1041.4|1042.4|1041.1|1
1651454730000|2022-05-02 01:25:30|1042.1|1041.5|1042.1|1041.5|1042.4|1041.5|1042.1|1041.4|0
1651454740000|2022-05-02 01:25:40|1042.4|1041.4|1042.8|1041.3|1042.8|1041.4|1042.4|1041.3|0
1651454760000|2022-05-02 01:26:00|1043|1041.5|1042.6|1041.6|1043|1041.6|1042.6|1041.5|3
1651454780000|2022-05-02 01:26:20|||||||||1
1651454790000|2022-05-02 01:26:30|1043|1041.5|1042.6|1041.6|1043|1041.6|1042.6|1041.5|1
1651454830000|2022-05-02 01:27:10|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|0
1651454900000|2022-05-02 01:28:20|||||||||1
1651454930000|2022-05-02 01:28:50|1042.6|1041.6|1043|1041.5|1043|1041.6|1042.6|1041.5|0
1651454940000|2022-05-02 01:29:00|1042.6|1041.6|1043|1041.5|1043|1041.7|1042.6|1041.5|0
1651455010000|2022-05-02 01:30:10|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|0
1651455020000|2022-05-02 01:30:20|||||||||1
1651455040000|2022-05-02 01:30:40|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|3
1651455050000|2022-05-02 01:30:50|1041.6|1040.6|1041.7|1040.7|1041.7|1040.7|1041.6|1040.6|1
1651455060000|2022-05-02 01:31:00|||||||||3
1651455070000|2022-05-02 01:31:10|||||||||1
1651455150000|2022-05-02 01:32:30|1041.2|1040.6|1041.7|1040.7|1041.7|1040.7|1041.2|1040.6|1
1651455200000|2022-05-02 01:33:20|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|6
1651455210000|2022-05-02 01:33:30|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|0
1651455220000|2022-05-02 01:33:40|1041.7||1041.7||1041.7||1041.7||5
1651455240000|2022-05-02 01:34:00|1041.5|1040|1041.6|1041|1041.7|1041|1041.5|1040|0
1651455250000|2022-05-02 01:34:10|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|2
1651455260000|2022-05-02 01:34:20|1041.5|1040|1041.5|1040|1041.7|1040.2|1041.5|1040|0
1651455290000|2022-05-02 01:34:50|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|0
1651455300000|2022-05-02 01:35:00|1041.5|1040|1041.4|1040.4|1041.5|1040.4|1041.4|1040|2
1651455310000|2022-05-02 01:35:10|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|0
1651455320000|2022-05-02 01:35:20|1040.9|1040.3|1040.8|1040.2|1041.5|1040.3|1040.8|1040|9
1651455360000|2022-05-02 01:36:00|1041.1|1040.1|1040.8|1040.2|1041.2|1040.2|1040.8|1040.1|6
1651455370000|2022-05-02 01:36:10|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|0
1651455380000|2022-05-02 01:36:20|1040.8|1040.2|1040.8|1040.2|1041.2|1040.6|1040.8|1040.1|16
1651455390000|2022-05-02 01:36:30|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|0
1651455400000|2022-05-02 01:36:40|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|4
1651455410000|2022-05-02 01:36:50|||||||||1
1651455440000|2022-05-02 01:37:20|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|4
1651455460000|2022-05-02 01:37:40|1040.3|1039.7|1040.7|1039.7|1040.7|1040.1|1040.3|1039.7|6
1651455480000|2022-05-02 01:38:00|1040.6|1039.6|1040.3|1039.7|1040.6|1039.7|1040.3|1039.6|0
1651455490000|2022-05-02 01:38:10|||||||||2
1651455510000|2022-05-02 01:38:30|1039.7|1038.2|1039.5|1038|1039.7|1038.4|1039.3|1038|25
1651455520000|2022-05-02 01:38:40|1039.4|1038.4|1039.4|1038.4|1039.5|1038.4|1039.4|1038|0
1651455530000|2022-05-02 01:38:50|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1
1651455540000|2022-05-02 01:39:00|1039.6|1038.6|1039.9|1038.9|1040|1039.4|1039.6|1038.6|6
1651455550000|2022-05-02 01:39:10|||||||||3
1651455570000|2022-05-02 01:39:30|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|2
1651455580000|2022-05-02 01:39:40|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|3
1651455600000|2022-05-02 01:40:00|1040.2|1039.6|1039.9|1039.3|1040.2|1039.6|1039.8|1039.2|5
1651455610000|2022-05-02 01:40:10|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1
1651455630000|2022-05-02 01:40:30|1040.4|1039.4|1040.4|1039.4|1040.4|1039.5|1040.1|1039.4|1
1651455670000|2022-05-02 01:41:10|||||||||1
1651455690000|2022-05-02 01:41:30|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|2
1651455700000|2022-05-02 01:41:40|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|2
1651455710000|2022-05-02 01:41:50|1040|1038.5|1040|1038.5|1040|1038.5|1040|1038.5|2
1651455720000|2022-05-02 01:42:00|1039.9|1038.9|1039.1|1038.5|1040|1039.2|1039.1|1038.5|1
1651455760000|2022-05-02 01:42:40|1039.4|1038.4|1038.4|1037.4|1039.4|1038.4|1038.4|1037.3|26
1651455780000|2022-05-02 01:43:00|1038.3|1037.7|1038.8|1038.2|1039|1038.2|1038.3|1037.5|2
1651455810000|2022-05-02 01:43:30|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|8
1651455820000|2022-05-02 01:43:40|1038.8|1038.2|1039.1|1038.1|1039.1|1038.2|1038.8|1038.1|0
1651455840000|2022-05-02 01:44:00|1039.5|1038|1039.8|1038.3|1039.8|1038.4|1039.4|1038|3
1651455850000|2022-05-02 01:44:10|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|0
1651455860000|2022-05-02 01:44:20|1038.9|1037.9|1038.9|1037.9|1039|1038.2|1038.8|1037.5|2
1651455870000|2022-05-02 01:44:30|1039.3|1037.8|1038.9|1037.9|1039.6|1038.7|1038.9|1037.5|5
1651455880000|2022-05-02 01:44:40|||||||||5
1651455890000|2022-05-02 01:44:50|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|2
1651455900000|2022-05-02 01:45:00|1039.4|1038.4|1039.3|1037.8|1039.4|1038.4|1039.3|1037.8|4
1651455910000|2022-05-02 01:45:10|1039.1|1038.1|1039.4|1038.4|1039.4|1038.4|1039.1|1038.1|1
1651455920000|2022-05-02 01:45:20|1039.8|1038.3|1039.4|1038.4|1039.8|1038.4|1039.4|1038.3|0
1651455930000|2022-05-02 01:45:30|1039.8|1038.3|1039.6|1038.6|1039.8|1038.6|1039.6|1038.3|0
1651455960000|2022-05-02 01:46:00|1039.3|1038.7|1039.6|1038.6|1039.6|1038.7|1039.3|1038.6|0
1651455970000|2022-05-02 01:46:10|||||||||1
1651455980000|2022-05-02 01:46:20|1039.7|1039.1|1039.3|1038.7|1039.7|1039.1|1039.3|1038.6|1
1651455990000|2022-05-02 01:46:30|1039.6|1038.6|1039.3|1038.7|1039.6|1038.7|1039.3|1038.6|0
1651456020000|2022-05-02 01:47:00|1039.6|1038.6|1039.3|1038.7|1039.6|1038.7|1039.3|1038.6|0
1651456040000|2022-05-02 01:47:20|1039.6|1038.6|1039.3|1038.7|1039.6|1038.7|1039.3|1038.6|0
1651456050000|2022-05-02 01:47:30|1039.2|1038.6|1039.1|1038.1|1039.2|1038.6|1039.1|1038.1|1
1651456060000|2022-05-02 01:47:40|1038.8|1038.2|1039.1|1038.1|1039.1|1038.2|1038.8|1037.9|0
1651456070000|2022-05-02 01:47:50|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1651456090000|2022-05-02 01:48:10|1038.9|1037.9|1039|1037.5|1039|1037.9|1038.9|1037.5|3
1651456110000|2022-05-02 01:48:30|||||||||2
1651456130000|2022-05-02 01:48:50|1038.6|1037.6|1038.6|1037.6|1038.6|1037.7|1038.3|1037.5|0
1651456140000|2022-05-02 01:49:00|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1
1651456190000|2022-05-02 01:49:50|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|0
1651456210000|2022-05-02 01:50:10|1038.7|1038.1|1038.8|1038.2|1038.8|1038.2|1038.7|1038.1|2
1651456290000|2022-05-02 01:51:30|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|4
1651456320000|2022-05-02 01:52:00|||||||||4
1651456350000|2022-05-02 01:52:30|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|5
1651456360000|2022-05-02 01:52:40|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|6
1651456370000|2022-05-02 01:52:50|1039.6|1038.6|1039.9|1038.9|1039.9|1038.9|1039.6|1038.6|0
1651456380000|2022-05-02 01:53:00|1040|1038.5|1040.4|1039.4|1040.4|1039.4|1039.8|1038.5|0
1651456390000|2022-05-02 01:53:10|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|2
1651456400000|2022-05-02 01:53:20|1040.6|1039.6|1040.3|1039.7|1040.6|1039.8|1040.3|1039.6|0
1651456420000|2022-05-02 01:53:40|1040.4|1039.4|1040.1|1039.5|1040.4|1039.5|1040.1|1039.4|1
1651456430000|2022-05-02 01:53:50|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1
1651456470000|2022-05-02 01:54:30|1039.9|1039.3|1040.1|1039.1|1040.1|1039.3|1039.8|1039.1|3
1651456490000|2022-05-02 01:54:50|1040|1038.5|1039.9|1038.9|1040|1038.9|1039.9|1038.5|5
1651456500000|2022-05-02 01:55:00|1040|1038.5|1039.8|1039.2|1040|1039.2|1039.8|1038.5|0
1651456510000|2022-05-02 01:55:10|1039.6|1039|1039.6|1039|1039.6|1039|1039.6|1039|2
1651456520000|2022-05-02 01:55:20||1038.6||1038.6||1038.6||1038.6|2
1651456530000|2022-05-02 01:55:30|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1
1651456550000|2022-05-02 01:55:50|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|2
1651456580000|2022-05-02 01:56:20|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|0
1651456590000|2022-05-02 01:56:30|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1037.6|0
1651456600000|2022-05-02 01:56:40||1037.6||1037.6||1037.6||1037.6|0
1651456610000|2022-05-02 01:56:50|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1
1651456620000|2022-05-02 01:57:00|||||||||1
1651456630000|2022-05-02 01:57:10|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|0
1651456640000|2022-05-02 01:57:20|1038.2|1037.6|1038.1|1037.5|1038.2|1037.6|1038.1|1037.5|0
1651456650000|2022-05-02 01:57:30|1038.4|1037.8|1038.6|1038|1038.6|1038|1038.4|1037.8|2
1651456670000|2022-05-02 01:57:50||1037.6||1037.6||1037.6||1037.6|2
1651456690000|2022-05-02 01:58:10|1038.9|1038|1038.9|1037.9|1038.9|1038|1038.3|1037.6|3
1651456710000|2022-05-02 01:58:30|||||||||3
1651456740000|2022-05-02 01:59:00|1038.4|1037.4|1038.6|1037.6|1038.6|1037.6|1038.4|1037.4|0
1651456750000|2022-05-02 01:59:10|1038.3|1037.7|1038.4|1037.4|1038.4|1037.7|1038.3|1037.4|0
1651456770000|2022-05-02 01:59:30|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|0
1651456780000|2022-05-02 01:59:40|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|5
1651456830000|2022-05-02 02:00:30|1037|1035.5|1037|1036.4|1037|1036.4|1037|1035.5|9
1651456850000|2022-05-02 02:00:50|1037.2|1036.6|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|3
1651456860000|2022-05-02 02:01:00|1037.7|1037.1|1037.2|1036.6|1037.7|1037.1|1037.2|1036.6|6
1651456870000|2022-05-02 02:01:10|1037.6|1037|1037.7|1037.1|1037.7|1037.1|1037.6|1037|1
1651456900000|2022-05-02 02:01:40|1037.8|1037.2|1037.7|1037.1|1037.8|1037.2|1037.7|1037.1|0
1651456920000|2022-05-02 02:02:00|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|2
1651456930000|2022-05-02 02:02:10|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|3
1651456940000|2022-05-02 02:02:20|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|2
1651456980000|2022-05-02 02:03:00|1036.8|1036.1|1036.8|1036.2|1036.8|1036.2|1036.8|1036.1|0
1651456990000|2022-05-02 02:03:10|||||||||1
1651457000000|2022-05-02 02:03:20|1036.6|1036|1036.9|1035.9|1036.9|1036|1036.6|1035.9|1
1651457010000|2022-05-02 02:03:30|1036.6|1036|1036.9|1035.9|1036.9|1036|1036.6|1035.9|1
1651457020000|2022-05-02 02:03:40|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|0
1651457030000|2022-05-02 02:03:50|1036.7|1035.7|1036.3|1035.7|1036.7|1035.7|1036.3|1035.6|1
1651457040000|2022-05-02 02:04:00|1036.4|1035.4|1036.6|1036|1036.9|1036|1036.4|1035.4|3
1651457060000|2022-05-02 02:04:20|1036.9|1035.9|1037.1|1036.5|1037.1|1036.5|1036.9|1035.9|5
1651457080000|2022-05-02 02:04:40|||||||||1
1651457100000|2022-05-02 02:05:00|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|2
1651457110000|2022-05-02 02:05:10|1036.6|1036|1037.4|1036.8|1037.4|1036.8|1036.6|1036|22
1651457120000|2022-05-02 02:05:20|1037.3|1036.7|1037.6|1037|1037.7|1037.1|1037.3|1036.6|7
1651457140000|2022-05-02 02:05:40|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1
1651457160000|2022-05-02 02:06:00|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|6
1651457170000|2022-05-02 02:06:10|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|0
1651457180000|2022-05-02 02:06:20|1037.6|1037|1037.7|1037.1|1037.7|1037.1|1037.6|1037|0
1651457210000|2022-05-02 02:06:50|1037.8|1037.2|1037.7|1037.1|1037.8|1037.2|1037.7|1037.1|3
1651457220000|2022-05-02 02:07:00|1037.1|1036.5|1037.3|1036.7|1037.3|1036.7|1037.1|1036.5|2
1651457240000|2022-05-02 02:07:20|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1
1651457260000|2022-05-02 02:07:40|1037.2|1036.6|1037.3|1036.7|1037.3|1036.7|1037.2|1036.6|2
1651457270000|2022-05-02 02:07:50|1037|1036.4|1037.3|1036.7|1037.3|1036.7|1037|1036.4|10
1651457310000|2022-05-02 02:08:30|1037.5|1036.9|1037.6|1037|1037.6|1037|1037.5|1036.9|1
1651457320000|2022-05-02 02:08:40|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|0
1651457330000|2022-05-02 02:08:50|1037.9|1036.9|1037.8|1037.2|1037.9|1037.2|1037.8|1036.9|0
1651457340000|2022-05-02 02:09:00|1037.9|1036.9|1037.5|1036.9|1037.9|1036.9|1037.5|1036.9|1
1651457350000|2022-05-02 02:09:10|1037.2|1036.6|1037.1|1036.5|1037.2|1036.6|1037.1|1036.5|2
1651457360000|2022-05-02 02:09:20|||||||||1
1651457370000|2022-05-02 02:09:30|1037.4|1036.4|1037.3|1036.7|1037.4|1036.7|1037.3|1036.4|2
1651457380000|2022-05-02 02:09:40|1037.4|1036.4|1037.5|1036|1037.5|1036.4|1037.4|1036|2
1651457390000|2022-05-02 02:09:50|1037.2|1036.2|1037.1|1036.1|1037.2|1036.2|1037.1|1036.1|0
1651457400000|2022-05-02 02:10:00|1036.8|1036.2|1036.7|1036.1|1036.8|1036.2|1036.7|1036.1|0
1651457420000|2022-05-02 02:10:20|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|4
1651457450000|2022-05-02 02:10:50|1036.7|1036|1036.6|1036|1036.7|1036|1036.6|1036|1
1651457460000|2022-05-02 02:11:00|1036.7|1035.7|1036.4|1035.4|1036.7|1035.7|1036.3|1035.4|2
1651457470000|2022-05-02 02:11:10|1036.1|1035.5|1035.9|1035.3|1036.1|1035.5|1035.7|1035.1|10
1651457490000|2022-05-02 02:11:30|1035.7|1035.1|1034.9|1034.3|1035.7|1035.1|1034.9|1034.3|17
1651457500000|2022-05-02 02:11:40|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|0
1651457520000|2022-05-02 02:12:00|1035.1|1034.5|1035.4|1034.4|1035.4|1034.5|1035.1|1034.4|4
1651457530000|2022-05-02 02:12:10|1035.7|1034.8|1035.7|1034.7|1035.7|1034.8|1035.7|1034.7|0
1651457600000|2022-05-02 02:13:20|1035.3||1035.3||1035.3||1035.3||0
1651457610000|2022-05-02 02:13:30|1036|1035.4|1036.3|1035.7|1036.3|1035.7|1036|1035.4|3
1651457620000|2022-05-02 02:13:40|1036.7||1036.7||1036.7||1036.7||0
1651457630000|2022-05-02 02:13:50|1036.4|1035.8|1036.3|1035.7|1036.4|1035.8|1036.3|1035.4|0
1651457640000|2022-05-02 02:14:00|1036.7|1035.9|1036.3|1035.7|1036.9|1036.2|1036.3|1035.4|1
1651457660000|2022-05-02 02:14:20|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|0
1651457670000|2022-05-02 02:14:30|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1651457680000|2022-05-02 02:14:40|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|2
1651457690000|2022-05-02 02:14:50|1036.3|1035.7|1036.1|1035.5|1036.3|1035.7|1036.1|1035.5|1
1651457700000|2022-05-02 02:15:00|1036|1035.4|1036.1|1035.5|1036.1|1035.5|1036|1035.4|2
1651457720000|2022-05-02 02:15:20|1036|1035.4|1036.1|1035.5|1036.4|1035.5|1036|1035.4|1
1651457730000|2022-05-02 02:15:30|1036.4|1035.4|1036.3|1035.7|1036.4|1035.7|1036.3|1035.4|0
1651457740000|2022-05-02 02:15:40|1036.1|1035.5|1036.4|1035.4|1036.4|1035.5|1036.1|1035.4|0
1651457750000|2022-05-02 02:15:50|1036.3|1035.7|1036.4|1035.4|1036.4|1035.7|1036.3|1035.4|0
1651457760000|2022-05-02 02:16:00|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1651457770000|2022-05-02 02:16:10|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|3
1651457780000|2022-05-02 02:16:20|1035.8||1035.8||1035.8||1035.8||2
1651457790000|2022-05-02 02:16:30|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|2
1651457800000|2022-05-02 02:16:40|1035.7|1034.7|1035.6|1035|1035.7|1035|1035.6|1034.7|3
1651457810000|2022-05-02 02:16:50|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1651457820000|2022-05-02 02:17:00|1035.9|1034.9|1035.9|1034.9|1035.9|1035.2|1035.7|1034.9|3
1651457830000|2022-05-02 02:17:10|||||||||1
1651457860000|2022-05-02 02:17:40|1035.6|1035|1035.3|1034.7|1035.6|1035|1035.3|1034.7|0
1651457870000|2022-05-02 02:17:50|1035.6|1035|1036.2|1035.2|1036.2|1035.6|1035.6|1035|7
1651457880000|2022-05-02 02:18:00|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1651457890000|2022-05-02 02:18:10|1036.3|1035.7|1036.2|1035.2|1036.3|1035.7|1036.2|1035.2|0
1651457900000|2022-05-02 02:18:20|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1651457910000|2022-05-02 02:18:30|1036.3|1035.5|1036.3|1035.7|1036.3|1035.7|1036.3|1035.3|0
1651457920000|2022-05-02 02:18:40|1036.5|1035.9|1036.8|1036.2|1036.8|1036.2|1036.5|1035.9|2
1651457930000|2022-05-02 02:18:50|1036.6|1036|1036.6|1035.6|1036.6|1036|1036.6|1035.6|0
1651457940000|2022-05-02 02:19:00|1036.4|1035.4|1035.8|1035.2|1036.4|1035.4|1035.8|1035.2|5
1651457950000|2022-05-02 02:19:10|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1
1651457960000|2022-05-02 02:19:20|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1651458020000|2022-05-02 02:20:20|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1651458030000|2022-05-02 02:20:30|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1651458060000|2022-05-02 02:21:00|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|0
1651458080000|2022-05-02 02:21:20|1035.7|1035.1|1035.8|1035.2|1035.8|1035.2|1035.7|1035.1|2
1651458090000|2022-05-02 02:21:30|1035.6|1035|1035.3|1034.7|1035.6|1035|1035.3|1034.7|1
1651458100000|2022-05-02 02:21:40|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|1
1651458130000|2022-05-02 02:22:10|1035.7|1034.7|1035.6|1035|1035.7|1035|1035.6|1034.7|1
1651458140000|2022-05-02 02:22:20|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|0
1651458150000|2022-05-02 02:22:30|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1
1651458170000|2022-05-02 02:22:50|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1651458200000|2022-05-02 02:23:20|1036.3|1035.5|1036.4|1035.4|1036.4|1035.5|1036.3|1035.3|0
1651458210000|2022-05-02 02:23:30|1036.1|1035.5|1035.9|1035.3|1036.1|1035.5|1035.9|1035.3|0
1651458220000|2022-05-02 02:23:40|1036|1035.4|1036.1|1035.5|1036.1|1035.5|1036|1035.4|1
1651458230000|2022-05-02 02:23:50|1036.4|1035.4|1036.1|1035.5|1036.4|1035.5|1036.1|1035.4|1
1651458240000|2022-05-02 02:24:00|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|1
1651458250000|2022-05-02 02:24:10|1036.8|1036.2|1036.8|1036.2|1037.2|1036.6|1036.8|1036.1|8
1651458270000|2022-05-02 02:24:30|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1651458280000|2022-05-02 02:24:40|1037.4|1036.5|1037.4|1036.4|1037.4|1036.5|1037.4|1036.4|0
1651458300000|2022-05-02 02:25:00|1037.1|1036.5|1037.1|1036.1|1037.1|1036.5|1037.1|1036.1|1
1651458350000|2022-05-02 02:25:50|1037.3|1036.5|1037.3|1036.7|1037.3|1036.7|1037.3|1036.5|1
1651458370000|2022-05-02 02:26:10|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|0
1651458430000|2022-05-02 02:27:10|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1
1651458450000|2022-05-02 02:27:30|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|2
1651458460000|2022-05-02 02:27:40|1037.3|1036.7|1037.2|1036.6|1037.3|1036.7|1037.1|1036.5|2
1651458500000|2022-05-02 02:28:20|1037.3|1036.7|1037.1|1036.5|1037.3|1036.7|1037.1|1036.5|1
1651458510000|2022-05-02 02:28:30|||||||||2
1651458520000|2022-05-02 02:28:40|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1
1651458540000|2022-05-02 02:29:00|1037.2|1036.6|1037.4|1036.4|1037.4|1036.6|1037.2|1036.4|5
1651458560000|2022-05-02 02:29:20|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|0
1651458580000|2022-05-02 02:29:40|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|0
1651458600000|2022-05-02 02:30:00|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|0
1651458650000|2022-05-02 02:30:50|1037|1036.4|1037.1|1036.5|1037.3|1036.7|1037|1036.4|5
1651458660000|2022-05-02 02:31:00|1037.4|1036.4|1037.1|1036.5|1037.4|1036.5|1037.1|1036.4|0
1651458680000|2022-05-02 02:31:20|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|4
1651458710000|2022-05-02 02:31:50|1037.4|1036.4|1037.4|1036.4|1037.4|1036.7|1037.3|1036.4|0
1651458720000|2022-05-02 02:32:00|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|0
1651458760000|2022-05-02 02:32:40|1037.6|1037|1037.6|1037|1037.7|1037|1037.5|1036.6|4
1651458770000|2022-05-02 02:32:50|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|0
1651458780000|2022-05-02 02:33:00|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|2
1651458790000|2022-05-02 02:33:10|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|0
1651458800000|2022-05-02 02:33:20|1037.6|1037|1037.5|1036.9|1037.6|1037|1037.5|1036.9|0
1651458810000|2022-05-02 02:33:30|||||||||3
1651458830000|2022-05-02 02:33:50|1037.6|1037|1037.7|1037.1|1037.7|1037.1|1037.6|1037|0
1651458840000|2022-05-02 02:34:00|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|1
1651458850000|2022-05-02 02:34:10|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|0
1651458870000|2022-05-02 02:34:30|1037.7|1037.1|1037.8|1037.2|1037.9|1037.2|1037.7|1036.9|4
1651458880000|2022-05-02 02:34:40|1037.7|1037.1|1037.9|1036.9|1037.9|1037.1|1037.7|1036.9|1
1651458890000|2022-05-02 02:34:50|1037.8|1037.2|1037.7|1037.1|1037.8|1037.2|1037.7|1037.1|0
1651458900000|2022-05-02 02:35:00|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1
1651458910000|2022-05-02 02:35:10|1037.6|1037|1037.3|1036.7|1037.7|1037|1037.3|1036.6|2
1651458930000|2022-05-02 02:35:30|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|3
1651458960000|2022-05-02 02:36:00|1037.2|1036.6|1037.8|1037.2|1038|1037.2|1037.2|1036.5|14
1651458970000|2022-05-02 02:36:10|1037.9|1036.9|1037.9|1036.9|1038|1037.2|1037.8|1036.5|0
1651458980000|2022-05-02 02:36:20|1038|1036.5|1037.9|1036.9|1038|1036.9|1037.9|1036.5|0
1651459000000|2022-05-02 02:36:40|1038|1036.5|1037.9|1036.9|1038|1036.9|1037.9|1036.5|2
1651459020000|2022-05-02 02:37:00|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1
1651459030000|2022-05-02 02:37:10|1037.9|1037.3|1038.3|1037.7|1038.3|1037.7|1037.9|1037.3|1
1651459040000|2022-05-02 02:37:20|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1
1651459090000|2022-05-02 02:38:10|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|0
1651459110000|2022-05-02 02:38:30|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|0
1651459130000|2022-05-02 02:38:50|1038.8|1038.2|1039.1|1038.1|1039.1|1038.2|1038.8|1038.1|3
1651459140000|2022-05-02 02:39:00||1038.5||1038.5||1038.5||1038.5|0
1651459150000|2022-05-02 02:39:10|1039.2|1038.6|1039|1038.4|1039.2|1038.6|1039|1038.4|1
1651459160000|2022-05-02 02:39:20|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1
1651459180000|2022-05-02 02:39:40|1038.6|1038|1038.3|1037.7|1038.6|1038|1038.3|1037.7|1
1651459200000|2022-05-02 02:40:00|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1
1651459230000|2022-05-02 02:40:30|1038.5|1037.9|1038.7|1038.1|1038.7|1038.1|1038.5|1037.9|1
1651459240000|2022-05-02 02:40:40|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|1
1651459260000|2022-05-02 02:41:00|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1651459290000|2022-05-02 02:41:30|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|2
1651459320000|2022-05-02 02:42:00|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|3
1651459330000|2022-05-02 02:42:10|1038.6|1037.6|1038.6|1038|1038.6|1038|1038.6|1037.6|1
1651459380000|2022-05-02 02:43:00|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1651459390000|2022-05-02 02:43:10|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1
1651459400000|2022-05-02 02:43:20|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1651459410000|2022-05-02 02:43:30|1038.8|1038.2|1038.7|1038.1|1038.8|1038.2|1038.7|1038.1|0
1651459450000|2022-05-02 02:44:10|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|6
1651459480000|2022-05-02 02:44:40|1039.2|1038.6|1039.1|1038.5|1039.2|1038.6|1039.1|1038.5|1
1651459530000|2022-05-02 02:45:30|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1
1651459560000|2022-05-02 02:46:00|1039.1|1038.3|1039.1|1038.5|1039.1|1038.5|1039.1|1038.3|2
1651459640000|2022-05-02 02:47:20|1039|1038.4|1038.9|1037.9|1039|1038.4|1038.9|1037.9|1
1651459650000|2022-05-02 02:47:30|1038.5|1037.7|1038.9|1037.9|1038.9|1037.9|1038.5|1037.7|2
1651459660000|2022-05-02 02:47:40|||||||||1
1651459680000|2022-05-02 02:48:00|1038.8|1038.2|1039.2|1038.2|1039.2|1038.2|1038.8|1038|1
1651459700000|2022-05-02 02:48:20|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|0
1651459740000|2022-05-02 02:49:00|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|2
1651459790000|2022-05-02 02:49:50|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|4
1651459800000|2022-05-02 02:50:00|1038.3|1037.7|1038.9|1037.9|1038.9|1037.9|1038.3|1037.7|1
1651459840000|2022-05-02 02:50:40|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|0
1651459850000|2022-05-02 02:50:50|1038.9|1038.3|1038.8|1038.2|1038.9|1038.3|1038.8|1038.2|1
1651459880000|2022-05-02 02:51:20|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1651459910000|2022-05-02 02:51:50|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1
1651460040000|2022-05-02 02:54:00|||||||||1
1651460080000|2022-05-02 02:54:40|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1651460110000|2022-05-02 02:55:10|1039|1038.4|1039|1038.4|1039|1038.4|1039|1038.4|1
1651460140000|2022-05-02 02:55:40|1039.6|1038.6|1039.9|1038.9|1040|1038.9|1039.6|1038.5|10
1651460170000|2022-05-02 02:56:10|1039.6|1039|1039.7|1038.7|1039.7|1039|1039.6|1038.7|0
1651460190000|2022-05-02 02:56:30|1039.6|1039|1039.6|1039|1039.6|1039|1039.6|1039|0
1651460210000|2022-05-02 02:56:50|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|0
1651460240000|2022-05-02 02:57:20|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|4
1651460290000|2022-05-02 02:58:10|1040|1038.5|1039.6|1039|1040|1039|1039.6|1038.5|0
1651460300000|2022-05-02 02:58:20|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|0
1651460310000|2022-05-02 02:58:30|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1
1651460330000|2022-05-02 02:58:50|1039.3|1038.7|1039.4|1038.4|1039.4|1038.7|1039.3|1038.4|0
1651460340000|2022-05-02 02:59:00|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|0
1651460370000|2022-05-02 02:59:30|1039|1038.4|1039.3|1038.7|1039.3|1038.7|1039|1038.4|3
1651460430000|2022-05-02 03:00:30|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|0
1651460450000|2022-05-02 03:00:50|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1
1651460460000|2022-05-02 03:01:00|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|0
1651460480000|2022-05-02 03:01:20|||||||||1
1651460520000|2022-05-02 03:02:00|1039.9||1039.9||1039.9||1039.9||2
1651460540000|2022-05-02 03:02:20|1039.8|1039.2|1039.9|1038.9|1039.9|1039.2|1039.8|1038.9|0
1651460550000|2022-05-02 03:02:30|||||||||2
1651460580000|2022-05-02 03:03:00|1039.6|1039|1039.6|1039|1039.6|1039|1039.6|1039|0
1651460590000|2022-05-02 03:03:10|||||||||1
1651460600000|2022-05-02 03:03:20|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1
1651460640000|2022-05-02 03:04:00|1039.9|1039.3|1040|1039.4|1040|1039.4|1039.9|1039.3|0
1651460660000|2022-05-02 03:04:20|1039.8|1039.2|1040|1039.4|1040|1039.4|1039.8|1039.2|2
1651460680000|2022-05-02 03:04:40|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1
1651460690000|2022-05-02 03:04:50|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1
1651460700000|2022-05-02 03:05:00|1040.3|1039.7|1040.5|1039.9|1040.5|1039.9|1040.3|1039.7|1
1651460720000|2022-05-02 03:05:20|1040.3|1039.7|1040.5|1039.9|1040.5|1039.9|1040.3|1039.7|3
1651460750000|2022-05-02 03:05:50|1040.9||1040.9||1040.9||1040.9||4
1651460760000|2022-05-02 03:06:00|1041|1040.4|1040.9|1040.3|1041|1040.4|1040.8|1040.2|5
1651460770000|2022-05-02 03:06:10|1040.8|1040.2|1041|1040.4|1041|1040.4|1040.8|1040.2|1
1651460820000|2022-05-02 03:07:00|1041.2|1040.6|1041.6|1041|1041.6|1041|1041.2|1040.6|5
1651460830000|2022-05-02 03:07:10|1041.7|1040.7|1040.3|1039.7|1041.7|1041.1|1040.3|1039.6|9
1651460870000|2022-05-02 03:07:50|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|3
1651460920000|2022-05-02 03:08:40|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|0
1651460950000|2022-05-02 03:09:10|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|0
1651460970000|2022-05-02 03:09:30|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|3
1651461140000|2022-05-02 03:12:20|1040.1|1039.5|1040.4|1039.4|1040.4|1039.5|1040.1|1039.3|0
1651461180000|2022-05-02 03:13:00|||||||||1
1651461230000|2022-05-02 03:13:50|1040.6|1039.6|1040.7|1039.7|1041.1|1039.7|1040.6|1039.5|0
1651461240000|2022-05-02 03:14:00|1041|1039.5|1040.9|1039.9|1041|1039.9|1040.9|1039.5|1
1651461450000|2022-05-02 03:17:30|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|0
1651461470000|2022-05-02 03:17:50|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|2
1651461480000|2022-05-02 03:18:00|1041.3|1040.7|1041.4|1040.4|1041.5|1040.7|1041.3|1040.4|0
1651461520000|2022-05-02 03:18:40|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|2
1651461540000|2022-05-02 03:19:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1
1651461580000|2022-05-02 03:19:40|1040.7|1040.1|1041.1|1040.5|1041.2|1040.5|1040.7|1040.1|0
1651461610000|2022-05-02 03:20:10|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1
1651461700000|2022-05-02 03:21:40||1040.6||1040.2||1040.6||1040.2|1
1651461730000|2022-05-02 03:22:10|1040.8|1040|1041.2|1040.2|1041.2|1040.2|1040.8|1040|0
1651461830000|2022-05-02 03:23:50|||||||||1
1651461840000|2022-05-02 03:24:00|||||||||1
1651461860000|2022-05-02 03:24:20||1040.6||1040.2||1040.6||1040.2|3
1651461900000|2022-05-02 03:25:00|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|2
1651461910000|2022-05-02 03:25:10|1041.7|1040.2|1041.5|1040|1041.7|1040.2|1041.5|1040|2
1651461990000|2022-05-02 03:26:30|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|3
1651462000000|2022-05-02 03:26:40|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|5
1651462040000|2022-05-02 03:27:20|1040.9|1039.9|1040.9|1039.9|1040.9|1040|1040.6|1039.9|2
1651462110000|2022-05-02 03:28:30|||||||||1
1651462160000|2022-05-02 03:29:20|1041.3|1039.8|1041.2|1040.2|1041.5|1040.2|1041|1039.8|0
1651462170000|2022-05-02 03:29:30|1040.9|1040.3|1040.6|1040|1040.9|1040.3|1040.6|1039.9|1
1651462230000|2022-05-02 03:30:30|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|2
1651462260000|2022-05-02 03:31:00|1040.5|1039.9|1040.4|1039.4|1040.5|1039.9|1040.4|1039.4|4
1651462270000|2022-05-02 03:31:10|1040.3|1039.7|1040.4|1039.4|1040.4|1039.7|1040.3|1039.4|0
1651462340000|2022-05-02 03:32:20|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|0
1651462420000|2022-05-02 03:33:40|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1
1651462500000|2022-05-02 03:35:00|1040.5|1039.9|1040|1039.4|1040.5|1039.9|1040|1039.4|3
1651462520000|2022-05-02 03:35:20|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|2
1651462530000|2022-05-02 03:35:30|1039.7|1039.1|1039.8|1039.2|1040.2|1039.2|1039.7|1039.1|1
1651462570000|2022-05-02 03:36:10|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1
1651462770000|2022-05-02 03:39:30|1040||1040||1040||1040||0
1651462780000|2022-05-02 03:39:40|1040.4||1040.4||1040.4||1040.4||3
1651462820000|2022-05-02 03:40:20|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|2
1651462840000|2022-05-02 03:40:40|1040.6|1040|1040.3|1039.7|1040.9|1040|1040.3|1039.7|1
1651462850000|2022-05-02 03:40:50|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1
1651462860000|2022-05-02 03:41:00|||||||||2
1651462930000|2022-05-02 03:42:10|1040.5|1039|1040.4|1039.4|1040.5|1039.4|1040.3|1039|1
1651463020000|2022-05-02 03:43:40|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|0
1651463210000|2022-05-02 03:46:50|1040.7|1039.7|1040.3|1039.7|1040.8|1040.1|1040.3|1039.3|1
1651463220000|2022-05-02 03:47:00|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|0
1651463260000|2022-05-02 03:47:40|1040.7|1039.7|1040.4|1039.4|1040.7|1039.7|1040.3|1039.4|0
1651463290000|2022-05-02 03:48:10|1040.3|1039.7|1040.4|1039.4|1040.4|1039.7|1040.3|1039.4|2
1651463440000|2022-05-02 03:50:40|1040.5|1039.5|1041.4|1040.4|1041.8|1040.4|1040.5|1039.5|10
1651463460000|2022-05-02 03:51:00|1041.8|1040.3|1042|1040.5|1042|1040.5|1041.4|1040.3|23
1651463470000|2022-05-02 03:51:10|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|0
1651463480000|2022-05-02 03:51:20|1041.9|1041.3|1041.9|1041.3|1041.9|1041.3|1041.9|1041.3|0
1651463490000|2022-05-02 03:51:30|1042|1041.4|1042.1|1041.5|1042.4|1041.5|1042|1041.4|5
1651463510000|2022-05-02 03:51:50|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1
1651463520000|2022-05-02 03:52:00|1042.5|1041.8|1042.5|1041.9|1042.5|1041.9|1042.5|1041.8|1
1651463550000|2022-05-02 03:52:30|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1
1651463560000|2022-05-02 03:52:40|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1651463580000|2022-05-02 03:53:00|||||||||1
1651463640000|2022-05-02 03:54:00|||||||||1
1651463650000|2022-05-02 03:54:10|1043|1041.5|1042.7|1041.7|1043|1041.7|1042.7|1041.5|0
1651463670000|2022-05-02 03:54:30|1042.4|1041.8|1042.3|1041.7|1042.4|1041.8|1042.3|1041.7|0
1651463800000|2022-05-02 03:56:40|||||||||1
1651463810000|2022-05-02 03:56:50|||||||||1
1651463830000|2022-05-02 03:57:10|1042.1|1041.5|1042.4|1041.4|1042.4|1041.5|1042.1|1041.4|2
1651463840000|2022-05-02 03:57:20|1042.1|1041.5|1042.4|1041.4|1042.4|1041.5|1042.1|1041.4|1
1651463850000|2022-05-02 03:57:30|1042|1041.7|1042.3|1041.7|1042.3|1041.7|1042|1041.7|1
1651463860000|2022-05-02 03:57:40|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|2
1651463880000|2022-05-02 03:58:00|1042.6|1041.6|1042.6|1042|1042.6|1042|1042.6|1041.6|1
1651463900000|2022-05-02 03:58:20|1042.7|1041.7|1042.6|1042|1042.7|1042|1042.5|1041.7|0
1651463910000|2022-05-02 03:58:30|||||||||1
1651463920000|2022-05-02 03:58:40|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1651463930000|2022-05-02 03:58:50|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1651463950000|2022-05-02 03:59:10|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|2
1651464000000|2022-05-02 04:00:00|1042.5|1041.9|1042.3|1041.7|1042.5|1041.9|1042.2|1041.2|0
1651464030000|2022-05-02 04:00:30|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|0
1651464080000|2022-05-02 04:01:20||1041.2||1041.2||1041.2||1041.2|4
1651464250000|2022-05-02 04:04:10||1041.6||1041.6||1041.6||1041.6|0
1651464340000|2022-05-02 04:05:40|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|4
1651464420000|2022-05-02 04:07:00|||||||||2
1651464430000|2022-05-02 04:07:10|1042.8|1042.2|1042.7|1042.1|1042.8|1042.2|1042.7|1042.1|1
1651464440000|2022-05-02 04:07:20|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1
1651464750000|2022-05-02 04:12:30|1042.6|1041.8|1042.6|1042|1042.6|1042|1042.6|1041.8|0
1651464800000|2022-05-02 04:13:20|1042.7|1042.1|1042.8|1042.2|1042.8|1042.2|1042.7|1042.1|0
1651464810000|2022-05-02 04:13:30|1042.9|1041.9|1042.6|1042|1043|1042.4|1042.6|1041.9|2
1651464820000|2022-05-02 04:13:40|||||||||1
1651464960000|2022-05-02 04:16:00|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|0
1651464970000|2022-05-02 04:16:10|1042.1|1041.5|1042.4|1041.8|1042.4|1041.8|1042.1|1041.5|0
1651465180000|2022-05-02 04:19:40|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1
1651465200000|2022-05-02 04:20:00|1042|1041.4|1041.8|1041.2|1042|1041.4|1041.8|1041.2|1
1651465210000|2022-05-02 04:20:10|1042|1041.4|1042|1041.4|1042|1041.4|1042|1041.4|0
1651465290000|2022-05-02 04:21:30|1042.4||1042.4||1042.4||1042.4||4
1651465310000|2022-05-02 04:21:50|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1041.7|1041.1|1
1651465330000|2022-05-02 04:22:10|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|0
1651465420000|2022-05-02 04:23:40|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|0
1651465470000|2022-05-02 04:24:30|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|0
1651465560000|2022-05-02 04:26:00|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|0
1651465570000|2022-05-02 04:26:10|1042.2|1041.6|1043.3|1041.8|1043.3|1041.8|1042.2|1041.6|1
1651465590000|2022-05-02 04:26:30|||||||||1
1651465600000|2022-05-02 04:26:40|1042.9|1042.3|1042.9|1041.9|1042.9|1042.3|1042.8|1041.9|0
1651465610000|2022-05-02 04:26:50||1042.3||1042.3||1042.3||1042.3|0
1651465620000|2022-05-02 04:27:00|1043|1042.4|1043.1|1042.5|1043.1|1042.5|1042.9|1042.3|1
1651465640000|2022-05-02 04:27:20|1043.2|1042.6|1042.9|1041.9|1043.2|1042.6|1042.9|1041.9|1
1651465650000|2022-05-02 04:27:30|||||||||1
1651465660000|2022-05-02 04:27:40|1043.3|1041.8|1043.3|1041.8|1043.3|1041.9|1042.9|1041.8|0
1651465680000|2022-05-02 04:28:00|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1651465690000|2022-05-02 04:28:10|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1651465730000|2022-05-02 04:28:50|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1651465740000|2022-05-02 04:29:00|1043|1041.5|1043.3|1041.8|1043.3|1041.9|1042.9|1041.5|0
1651465750000|2022-05-02 04:29:10|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|0
1651465820000|2022-05-02 04:30:20|1043.8|1043.2|1044.5|1043.9|1044.5|1043.9|1043.8|1043.2|7
1651465830000|2022-05-02 04:30:30|1044.4|1043.8|1046.7|1045.7|1046.7|1045.8|1044.4|1043.8|4
1651465840000|2022-05-02 04:30:40|1045.2|1046.1|1045.2|1044.2|1045.2|1046.1|1045.2|1044.2|1
1651465860000|2022-05-02 04:31:00|||||||||1
1651465870000|2022-05-02 04:31:10|1045.8|1044.3|1045.4|1044.4|1045.8|1044.4|1045.4|1044.3|1
1651465880000|2022-05-02 04:31:20|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651465890000|2022-05-02 04:31:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|0
1651465900000|2022-05-02 04:31:40|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|0
1651466040000|2022-05-02 04:34:00|1045|1043.6|1045.2|1043.7|1045.3|1043.8|1045|1043.5|1
1651466050000|2022-05-02 04:34:10|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|0
1651466060000|2022-05-02 04:34:20|1045.2|1043.7|1045|1043.5|1045.2|1043.7|1045|1043.5|0
1651466070000|2022-05-02 04:34:30|1045.1|1043.6|1045|1043.5|1045.1|1043.6|1045|1043.5|0
1651466090000|2022-05-02 04:34:50|1045.2|1043.7|1044.8|1043.3|1045.2|1043.7|1044.8|1043.3|1
1651466130000|2022-05-02 04:35:30|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|8
1651466160000|2022-05-02 04:36:00|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1651466170000|2022-05-02 04:36:10|1044.8||1044.8||1044.8||1044.8||0
1651466180000|2022-05-02 04:36:20|1045.2|1044|1045.5|1044|1045.5|1044|1045.2|1044|0
1651466190000|2022-05-02 04:36:30|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1651466200000|2022-05-02 04:36:40|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1651466220000|2022-05-02 04:37:00|1045.8|1044.3|1045.4|1044.4|1045.8|1044.4|1045.4|1044.3|1
1651466240000|2022-05-02 04:37:20|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651466290000|2022-05-02 04:38:10|1045.7|1045.1|1045.8|1044.3|1046.1|1045.1|1045.7|1044.3|5
1651466300000|2022-05-02 04:38:20|1045.6|1044.6|1045.8|1045.2|1046|1045.2|1045.6|1044.3|0
1651466320000|2022-05-02 04:38:40|1046.2||1046.2||1046.2||1046.2||0
1651466330000|2022-05-02 04:38:50|1045.8|1044.4|1045.9|1044.4|1045.9|1044.4|1045.8|1044.4|0
1651466420000|2022-05-02 04:40:20|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|0
1651466450000|2022-05-02 04:40:50|1046.1|1045.1|1046.5|1045|1046.5|1045.1|1046.1|1044.9|0
1651466470000|2022-05-02 04:41:10|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|5
1651466500000|2022-05-02 04:41:40|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|5
1651466600000|2022-05-02 04:43:20|1046.4|1045.8|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|0
1651466650000|2022-05-02 04:44:10|||||||||3
1651466730000|2022-05-02 04:45:30||1044.8||1044.8||1044.8||1044.8|1
1651466740000|2022-05-02 04:45:40|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|0
1651466910000|2022-05-02 04:48:30|||||||||1
1651467060000|2022-05-02 04:51:00|1045.2|1044.6|1045.2|1044.2|1045.2|1044.6|1045.2|1044.2|4
1651467130000|2022-05-02 04:52:10|1045.1|1044.5|1046|1044.5|1046.2|1044.8|1045.1|1044.4|4
1651467270000|2022-05-02 04:54:30|1045.7|1044.7|1046|1044.5|1046|1044.7|1045.7|1044.5|0
1651467290000|2022-05-02 04:54:50|1045.9|1044.4|1045.8|1044.3|1045.9|1044.4|1045.8|1044.3|0
1651467320000|2022-05-02 04:55:20|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|0
1651467390000|2022-05-02 04:56:30|1044.9|1043.9|1045.6|1044.1|1045.7|1044.2|1044.9|1043.6|4
1651467400000|2022-05-02 04:56:40|1045.7|1044.2|1045.8|1044.3|1045.8|1044.3|1045.7|1044.2|0
1651467430000|2022-05-02 04:57:10|1045.6|1045|1045.8|1044.3|1045.8|1045|1045.6|1044.3|0
1651467450000|2022-05-02 04:57:30|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|2
1651467510000|2022-05-02 04:58:30|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|3
1651467540000|2022-05-02 04:59:00|1045.7|1044.2|1045.8|1044.3|1045.8|1044.3|1045.7|1044.2|0
1651467590000|2022-05-02 04:59:50|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|0
1651467600000|2022-05-02 05:00:00|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651467610000|2022-05-02 05:00:10|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|4
1651467660000|2022-05-02 05:01:00|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651467710000|2022-05-02 05:01:50|1045.9|1045.3|1046|1044.5|1046|1045.3|1045.9|1044.5|3
1651467760000|2022-05-02 05:02:40|1045.9|1044.9|1046|1044.5|1046.1|1044.9|1045.9|1044.5|0
1651467780000|2022-05-02 05:03:00|1045.3|1044.7|1045.5|1044|1045.5|1044.7|1045.3|1044|0
1651467810000|2022-05-02 05:03:30|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|0
1651467820000|2022-05-02 05:03:40|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|2
1651467860000|2022-05-02 05:04:20|1044.1|1043.5|1044.4|1043.4|1044.6|1043.5|1044.1|1043.1|0
1651467880000|2022-05-02 05:04:40|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1
1651467960000|2022-05-02 05:06:00|1044.4|1043.4|1044.6|1043.1|1044.6|1043.4|1044.4|1043.1|0
1651468090000|2022-05-02 05:08:10|||||||||1
1651468110000|2022-05-02 05:08:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1651468120000|2022-05-02 05:08:40|1044.6|1043.1|1044.5|1043|1044.6|1043.1|1044.5|1043|0
1651468150000|2022-05-02 05:09:10|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1651468170000|2022-05-02 05:09:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1651468180000|2022-05-02 05:09:40|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1651468200000|2022-05-02 05:10:00|1044.5|1043|1044.5|1043|1044.6|1043.1|1044.5|1043|0
1651468210000|2022-05-02 05:10:10|1044.6|1043.1|1044.5|1043|1044.6|1043.1|1044.5|1043|0
1651468280000|2022-05-02 05:11:20|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1651468290000|2022-05-02 05:11:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1651468310000|2022-05-02 05:11:50|||||||||1
1651468320000|2022-05-02 05:12:00|1044.9|1043.4|1044.8|1043.3|1044.9|1043.4|1044.8|1043.3|3
1651468390000|2022-05-02 05:13:10|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1651468430000|2022-05-02 05:13:50|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|0
1651468450000|2022-05-02 05:14:10|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1651468460000|2022-05-02 05:14:20|1044.4||1044.4||1044.4||1044.4||0
1651468500000|2022-05-02 05:15:00|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|1
1651468530000|2022-05-02 05:15:30|1044.7|1043.2|1044.7|1043.2|1044.7|1043.2|1044.7|1043.2|0
1651468540000|2022-05-02 05:15:40|1043.8|1043.3|1044.8|1043.3|1044.8|1043.3|1043.8|1043.3|1
1651468590000|2022-05-02 05:16:30|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1651468620000|2022-05-02 05:17:00|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1
1651468630000|2022-05-02 05:17:10|1045.2||1045.2||1045.2||1045.2||0
1651468650000|2022-05-02 05:17:30|1045.1|1044.5|1045.4|1044.4|1045.4|1044.5|1045.1|1044.3|0
1651468660000|2022-05-02 05:17:40|1045.3|1044.7|1045.5|1044|1045.5|1044.7|1045.3|1044|2
1651468690000|2022-05-02 05:18:10|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|0
1651468710000|2022-05-02 05:18:30|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1045.3|1043.8|0
1651468730000|2022-05-02 05:18:50|1045.3|1043.8|1045.4|1043.9|1045.4|1043.9|1045.3|1043.8|0
1651468870000|2022-05-02 05:21:10|1045.3|1043.8|1045.4|1043.9|1045.4|1043.9|1045.3|1043.8|1
1651468900000|2022-05-02 05:21:40|1044.6|1044|1044.8|1043.3|1044.8|1044|1044.6|1043.3|0
1651468910000|2022-05-02 05:21:50|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|3
1651469130000|2022-05-02 05:25:30|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1
1651469170000|2022-05-02 05:26:10|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|0
1651469210000|2022-05-02 05:26:50|1045.7|1044.2|1045.9|1044.4|1045.9|1044.4|1045.7|1044.2|3
1651469220000|2022-05-02 05:27:00|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651469230000|2022-05-02 05:27:10|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|0
1651469240000|2022-05-02 05:27:20|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651469290000|2022-05-02 05:28:10|1045.9|1045.3|1046|1045.4|1046|1045.4|1045.9|1045.3|0
1651469300000|2022-05-02 05:28:20||1044.5||1044.5||1044.5||1044.5|2
1651469340000|2022-05-02 05:29:00|1045.8|1044.3|1045.7|1044.7|1045.8|1044.7|1045.7|1044.3|0
1651469350000|2022-05-02 05:29:10|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651469370000|2022-05-02 05:29:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|0
1651469390000|2022-05-02 05:29:50|1045.1|1044.5|1045.2|1044.2|1045.2|1044.5|1045.1|1044.2|0
1651469400000|2022-05-02 05:30:00|1044.8|1044|1044.9|1043.9|1045|1044|1044.8|1043.9|0
1651469410000|2022-05-02 05:30:10|1044.6|1044|1045.3|1043.8|1045.3|1044|1044.6|1043.8|1
1651469420000|2022-05-02 05:30:20|1045.2|1044.2|1045.8|1044.3|1045.8|1044.3|1045.2|1044.2|0
1651469480000|2022-05-02 05:31:20|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1
1651469490000|2022-05-02 05:31:30|1045.4||1045.4||1045.4||1045.4||0
1651469530000|2022-05-02 05:32:10|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651469550000|2022-05-02 05:32:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|3
1651469580000|2022-05-02 05:33:00|1045.8|1044.3|1045.4|1044.4|1045.8|1044.4|1045.4|1044.3|0
1651469620000|2022-05-02 05:33:40|1045.5|1044|1045.4|1044.4|1045.8|1044.5|1045.4|1044|1
1651469680000|2022-05-02 05:34:40|1045.1|1044.5|1045.2|1044.2|1045.3|1044.5|1045.1|1044.2|0
1651469720000|2022-05-02 05:35:20|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|0
1651469810000|2022-05-02 05:36:50|||||||||2
1651469870000|2022-05-02 05:37:50|1044.6|1044|1045.3|1043.8|1045.3|1044|1044.6|1043.7|0
1651469880000|2022-05-02 05:38:00|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|3
1651470020000|2022-05-02 05:40:20|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1
1651470130000|2022-05-02 05:42:10|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|0
1651470270000|2022-05-02 05:44:30|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1651470280000|2022-05-02 05:44:40|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|0
1651470290000|2022-05-02 05:44:50|1044.9|1043.4|1044.8|1043.3|1044.9|1043.4|1044.8|1043.3|0
1651470300000|2022-05-02 05:45:00|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1651470320000|2022-05-02 05:45:20|1044.4||1044.4||1044.4||1044.4||0
1651470470000|2022-05-02 05:47:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1
1651470590000|2022-05-02 05:49:50|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|0
1651470600000|2022-05-02 05:50:00|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1651470610000|2022-05-02 05:50:10|1044.7|1044.1|1044.7|1044.1|1044.8|1044.2|1044.7|1044.1|0
1651470710000|2022-05-02 05:51:50|1044.8|1044.2|1044.7|1044.1|1044.8|1044.2|1044.7|1044.1|0
1651470750000|2022-05-02 05:52:30|1044.8|1044.2|1044.7|1044.1|1044.8|1044.2|1044.7|1044.1|0
1651470760000|2022-05-02 05:52:40|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|2
1651470930000|2022-05-02 05:55:30|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1651470950000|2022-05-02 05:55:50|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|0
1651471020000|2022-05-02 05:57:00|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|2
1651471080000|2022-05-02 05:58:00|1044.8|1043.3|1044.9|1043.4|1044.9|1043.4|1044.8|1043.3|0
1651471110000|2022-05-02 05:58:30|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|2
1651471130000|2022-05-02 05:58:50|||||||||1
1651471200000|2022-05-02 06:00:00|1044.9|1043.4|1045.7|1044.7|1045.8|1044.7|1044.9|1043.4|7
1651471210000|2022-05-02 06:00:10|1045.3||1045.3||1045.3||1045.3||0
1651471220000|2022-05-02 06:00:20|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|0
1651471470000|2022-05-02 06:04:30|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|1
1651471510000|2022-05-02 06:05:10|||||||||1
1651471530000|2022-05-02 06:05:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|4
1651471540000|2022-05-02 06:05:40|1045|1044.5|1045.1|1044.5|1045.1|1044.5|1045|1044.5|1
1651471560000|2022-05-02 06:06:00|1045.4|1044.4|1045.4|1044.4|1045.4|1044.6|1045.1|1044.4|0
1651471590000|2022-05-02 06:06:30|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|0
1651471600000|2022-05-02 06:06:40|1045.4|1044.4|1045.1|1044.5|1045.4|1044.5|1045.1|1044.4|0
1651471620000|2022-05-02 06:07:00|1045.4|1044.4|1045.4|1044.4|1045.4|1044.5|1045.1|1044.4|0
1651471660000|2022-05-02 06:07:40|1046|1044.5|1045.9|1044.4|1046|1044.5|1045.9|1044.4|10
1651471670000|2022-05-02 06:07:50|1046|1044.5|1046.4|1045.4|1046.4|1045.4|1046|1044.5|0
1651471680000|2022-05-02 06:08:00|1046.5|1045|1046.4|1045.4|1046.5|1045.4|1046.4|1045|0
1651471700000|2022-05-02 06:08:20|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|0
1651471710000|2022-05-02 06:08:30|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1651471740000|2022-05-02 06:09:00|1046.3|1045.7|1046.4|1045.4|1046.4|1045.7|1046.3|1045.4|1
1651471800000|2022-05-02 06:10:00|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1
1651471810000|2022-05-02 06:10:10|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1651471920000|2022-05-02 06:12:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.7|1046.6|1045.3|1
1651471950000|2022-05-02 06:12:30|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1651472070000|2022-05-02 06:14:30|||||||||1
1651472090000|2022-05-02 06:14:50|1046.6|1046|1046.7|1045.7|1046.7|1046|1046.6|1045.7|3
1651472150000|2022-05-02 06:15:50|1046.3||1046.3||1046.3||1046.3||0
1651472160000|2022-05-02 06:16:00|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|3
1651472200000|2022-05-02 06:16:40|1045.2|1044.6|1046.3|1044.8|1046.3|1044.8|1045.2|1044.6|2
1651472210000|2022-05-02 06:16:50|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|0
1651472220000|2022-05-02 06:17:00|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1651472280000|2022-05-02 06:18:00|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|1046.4|1044.9|1
1651472310000|2022-05-02 06:18:30|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1651472340000|2022-05-02 06:19:00|1046.4|1045.4|1046.8|1045.3|1046.8|1045.4|1046.4|1045.2|0
1651472360000|2022-05-02 06:19:20|1046.6|1046|1046.8|1045.3|1047|1046|1046.6|1045.3|1
1651472380000|2022-05-02 06:19:40|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1
1651472390000|2022-05-02 06:19:50|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1651472400000|2022-05-02 06:20:00|1046.4|1045.4|1046.8|1045.3|1046.8|1045.4|1046.4|1045.3|0
1651472440000|2022-05-02 06:20:40|1046.7|1045.2|1046.6|1045.1|1046.7|1045.2|1046.6|1045.1|1
1651472460000|2022-05-02 06:21:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1651472480000|2022-05-02 06:21:20|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|4
1651472490000|2022-05-02 06:21:30|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|0
1651472510000|2022-05-02 06:21:50|||||||||1
1651472580000|2022-05-02 06:23:00|1047.1|1046.5|1047.4|1046.4|1047.4|1046.5|1047.1|1046.4|2
1651472590000|2022-05-02 06:23:10|1047.3|1046.7|1048.5|1047|1048.5|1047|1047.3|1046.7|2
1651472610000|2022-05-02 06:23:30|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|2
1651472620000|2022-05-02 06:23:40|1048.6|1047.1|1048.5|1047|1048.6|1047.1|1048.5|1047|0
1651472630000|2022-05-02 06:23:50|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|2
1651472640000|2022-05-02 06:24:00|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1048.1|1047.5|1
1651472650000|2022-05-02 06:24:10|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1
1651472730000|2022-05-02 06:25:30|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651472740000|2022-05-02 06:25:40|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|0
1651472780000|2022-05-02 06:26:20|1047.3||1047.3||1047.3||1047.3||0
1651472850000|2022-05-02 06:27:30|1047.2|1046.2|1047.1|1046.5|1047.2|1046.5|1047.1|1046.2|8
1651472860000|2022-05-02 06:27:40|||||||||15
1651472870000|2022-05-02 06:27:50|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1651472880000|2022-05-02 06:28:00|1047.1|1046.5|1046.8|1046.2|1047.1|1046.5|1046.8|1046.2|0
1651472890000|2022-05-02 06:28:10|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047|1046.4|0
1651472900000|2022-05-02 06:28:20|1046.8|1046.2|1047|1045.5|1047|1046.2|1046.8|1045.5|2
1651472910000|2022-05-02 06:28:30|1047.1|1045.6|1047|1045.5|1047.1|1045.6|1047|1045.5|0
1651472940000|2022-05-02 06:29:00|1046.9|1045.9|1047.2|1046.2|1047.3|1046.5|1046.8|1045.8|1
1651472950000|2022-05-02 06:29:10|1047.1|1046.5|1047.2|1046.2|1047.3|1046.5|1047.1|1046.2|0
1651472960000|2022-05-02 06:29:20|1047.1|1046.5|1047.2|1046.2|1047.2|1046.5|1047.1|1046.2|0
1651472970000|2022-05-02 06:29:30|1047.1|1046.5|1047|1045.5|1047.2|1046.5|1047|1045.5|1
1651472980000|2022-05-02 06:29:40|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1651472990000|2022-05-02 06:29:50|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|1
1651473000000|2022-05-02 06:30:00|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|3
1651473020000|2022-05-02 06:30:20|1047|1045.5|1047.2|1045.7|1047.2|1045.7|1047|1045.5|0
1651473080000|2022-05-02 06:31:20|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|7
1651473090000|2022-05-02 06:31:30|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|0
1651473100000|2022-05-02 06:31:40|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|3
1651473110000|2022-05-02 06:31:50|1046.7|1045.7|1046.7|1045.7|1046.8|1045.7|1046.3|1045.3|0
1651473120000|2022-05-02 06:32:00|||||||||1
1651473140000|2022-05-02 06:32:20|1046.3|1045.5|1046.4|1045.4|1046.5|1045.5|1046.1|1045.4|0
1651473180000|2022-05-02 06:33:00|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|0
1651473190000|2022-05-02 06:33:10|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|2
1651473200000|2022-05-02 06:33:20|||||||||1
1651473220000|2022-05-02 06:33:40|1046|1045.4|1046.1|1045.5|1046.2|1045.6|1046|1045.4|1
1651473230000|2022-05-02 06:33:50|1046|1045.4|1046.1|1045.5|1046.1|1045.5|1046|1045.4|0
1651473240000|2022-05-02 06:34:00|1046.2|1045.6|1046.1|1045.5|1046.2|1045.6|1046.1|1045.5|1
1651473260000|2022-05-02 06:34:20|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|3
1651473300000|2022-05-02 06:35:00|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1
1651473390000|2022-05-02 06:36:30|1046.4|1045.4|1046.8|1045.3|1046.8|1045.4|1046.4|1045.3|0
1651473410000|2022-05-02 06:36:50|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|9
1651473430000|2022-05-02 06:37:10|1046.4|1044.9|1046.3|1044.8|1046.4|1044.9|1046.3|1044.8|2
1651473440000|2022-05-02 06:37:20|1046.1|1045.5|1046.8|1045.3|1046.8|1045.5|1046.1|1045.3|0
1651473450000|2022-05-02 06:37:30|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|12
1651473480000|2022-05-02 06:38:00|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|0
1651473490000|2022-05-02 06:38:10|1045.6|1045|1045.8|1044.3|1045.8|1045|1045.6|1044.3|1
1651473540000|2022-05-02 06:39:00|1046.3|1044.8|1046|1044.5|1046.3|1044.8|1046|1044.5|1
1651473550000|2022-05-02 06:39:10|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|0
1651473600000|2022-05-02 06:40:00|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|0
1651473610000|2022-05-02 06:40:10|1045.4|1044.8|1045.3|1044.7|1045.4|1044.8|1045.3|1044.7|0
1651473620000|2022-05-02 06:40:20|1045.7||1045.7||1045.7||1045.7||0
1651473660000|2022-05-02 06:41:00|1045.6|1045|1045.8|1045.2|1046|1045.4|1045.6|1045|14
1651473670000|2022-05-02 06:41:10|||||||||5
1651473700000|2022-05-02 06:41:40|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1
1651473750000|2022-05-02 06:42:30|1046.1|1044.6|1046.1|1044.6|1046.1|1044.6|1046.1|1044.6|2
1651473780000|2022-05-02 06:43:00|1046.4|1045.4|1046.7|1045.7|1046.7|1045.7|1046.1|1045.4|0
1651473810000|2022-05-02 06:43:30|1046.6|1046|1046.9|1045.9|1046.9|1046|1046.6|1045.9|0
1651473820000|2022-05-02 06:43:40|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1651473860000|2022-05-02 06:44:20|1047|1046.4|1046.8|1046.2|1047|1046.4|1046.8|1046.2|1
1651473870000|2022-05-02 06:44:30|1046.9|1045.9|1047.2|1046.2|1047.2|1046.3|1046.9|1045.9|1
1651473890000|2022-05-02 06:44:50|1047.3|1045.8|1046.9|1045.9|1047.3|1046|1046.6|1045.8|0
1651473900000|2022-05-02 06:45:00|1046.6|1046|1046.4|1045.4|1046.6|1046|1046.4|1045.4|1
1651473920000|2022-05-02 06:45:20|1046.8|1045.3|1046.6|1046|1046.9|1046|1046.6|1045.3|2
1651473940000|2022-05-02 06:45:40|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|0
1651473950000|2022-05-02 06:45:50|1047|1045.5|1046.7|1045.7|1047|1045.8|1046.7|1045.5|0
1651473960000|2022-05-02 06:46:00|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|1
1651473980000|2022-05-02 06:46:20|1046.2|1045.6|1046.9|1045.9|1046.9|1045.9|1046.2|1045.6|1
1651474000000|2022-05-02 06:46:40|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|1
1651474060000|2022-05-02 06:47:40|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1651474100000|2022-05-02 06:48:20|1046.4|1045.8|1046.4|1045.4|1046.4|1045.8|1046.4|1045.4|0
1651474140000|2022-05-02 06:49:00|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|0
1651474210000|2022-05-02 06:50:10|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1651474220000|2022-05-02 06:50:20|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|0
1651474230000|2022-05-02 06:50:30|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1651474250000|2022-05-02 06:50:50|1046.3|1045.7|1046.4|1045.4|1046.4|1045.7|1046.3|1045.4|0
1651474260000|2022-05-02 06:51:00|||||||||1
1651474300000|2022-05-02 06:51:40|1046.3|1045.7|1046.2|1045.2|1046.4|1045.7|1046.2|1045.2|0
1651474320000|2022-05-02 06:52:00|1046.5|1045|1046.7|1045.7|1046.7|1045.7|1046.4|1045|1
1651474350000|2022-05-02 06:52:30|1047.1|1045.6|1047.2|1045.7|1047.2|1045.7|1047.1|1045.6|8
1651474380000|2022-05-02 06:53:00|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1651474430000|2022-05-02 06:53:50|1046.6|1046|1047.3|1045.8|1047.3|1046|1046.6|1045.8|0
1651474440000|2022-05-02 06:54:00|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|4
1651474450000|2022-05-02 06:54:10|1046.2|1045.1|1046.8|1045.3|1046.8|1045.3|1046.1|1045.1|0
1651474490000|2022-05-02 06:54:50|1045.6|1045|1045.4|1044.4|1045.8|1045|1045.4|1044.3|3
1651474500000|2022-05-02 06:55:00|1045.6|1044.6|1045.8|1044.3|1045.8|1044.6|1045.6|1044.3|12
1651474510000|2022-05-02 06:55:10|1045.9|1044.4|1045.9|1044.9|1045.9|1044.9|1045.9|1044.4|0
1651474600000|2022-05-02 06:56:40|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|6
1651474610000|2022-05-02 06:56:50|1045.5|1044.9|1045.6|1045|1045.6|1045|1045.5|1044.9|0
1651474620000|2022-05-02 06:57:00|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1
1651474650000|2022-05-02 06:57:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|0
1651474660000|2022-05-02 06:57:40|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|5
1651474670000|2022-05-02 06:57:50|1045.9|1044.9|1045.6|1044.6|1046|1044.9|1045.6|1044.5|0
1651474710000|2022-05-02 06:58:30|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|1
1651474720000|2022-05-02 06:58:40|1046|1044.5|1046.1|1045.1|1046.1|1045.1|1046|1044.5|0
1651474730000|2022-05-02 06:58:50|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.7|1045.1|4
1651474740000|2022-05-02 06:59:00|1045.6|1044.6|1045.4|1044.4|1045.6|1044.7|1045.3|1044.4|3
1651474760000|2022-05-02 06:59:20|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|0
1651474780000|2022-05-02 06:59:40|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|5
1651474790000|2022-05-02 06:59:50|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651474820000|2022-05-02 07:00:20|1044.6|1044|1044.9|1043.9|1044.9|1044|1044.6|1043.9|2
1651474860000|2022-05-02 07:01:00|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1651474870000|2022-05-02 07:01:10|1044.6|1044|1045.1|1044.1|1045.1|1044.2|1044.6|1044|4
1651474880000|2022-05-02 07:01:20|1044.7|1043.9|1044.5|1043.9|1044.7|1043.9|1044.5|1043.9|13
1651474890000|2022-05-02 07:01:30|||||||||1
1651474950000|2022-05-02 07:02:30|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1
1651475020000|2022-05-02 07:03:40|1044|1043.4|1043.9|1043.3|1044|1043.4|1043.8|1043.2|8
1651475040000|2022-05-02 07:04:00|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1651475050000|2022-05-02 07:04:10|1044.7|1043.2|1044.8|1043.3|1044.8|1043.3|1044.7|1043.2|0
1651475080000|2022-05-02 07:04:40|1044.4|1043.4|1044.8|1043.3|1044.8|1043.4|1044.4|1043.3|0
1651475090000|2022-05-02 07:04:50|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1651475130000|2022-05-02 07:05:30|1043.8|1043.2|1043.4|1042.8|1043.8|1043.2|1043.4|1042.8|10
1651475140000|2022-05-02 07:05:40|1043.3|1042.7|1043.1|1042.5|1043.3|1042.7|1043.1|1042.5|5
1651475170000|2022-05-02 07:06:10|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|29
1651475180000|2022-05-02 07:06:20|1043.8|1042.3|1043.4|1042.4|1043.8|1042.4|1043.4|1042.3|4
1651475190000|2022-05-02 07:06:30|1043.8|1042.3|1043.4|1042.4|1044.3|1043.2|1043.4|1042.3|10
1651475200000|2022-05-02 07:06:40|1043.3|1042.7|1043.4|1042.8|1043.4|1042.8|1043.3|1042.7|3
1651475210000|2022-05-02 07:06:50|1043|1042.4|1042.9|1042.3|1043|1042.4|1042.9|1042.3|11
1651475220000|2022-05-02 07:07:00|1043.1|1042.5|1044|1042.5|1044|1042.9|1043.1|1042.5|18
1651475230000|2022-05-02 07:07:10|1043.7|1042.7|1043.3|1042.7|1043.7|1042.7|1043.3|1042.6|0
1651475240000|2022-05-02 07:07:20|1043.2|1042.6|1043.1|1042.5|1043.2|1042.6|1043.1|1042.5|1
1651475250000|2022-05-02 07:07:30|1043|1042.4|1043.1|1042.5|1043.1|1042.5|1043|1042.4|7
1651475260000|2022-05-02 07:07:40|1042.9|1042.3|1042.9|1042.3|1043.1|1042.5|1042.9|1042.3|13
1651475270000|2022-05-02 07:07:50|1043.1|1042.5|1043.1|1042.5|1043.4|1042.5|1043.1|1042.4|12
1651475280000|2022-05-02 07:08:00|1042.9|1042.3|1042.4|1041.8|1042.9|1042.3|1042.4|1041.8|15
1651475290000|2022-05-02 07:08:10|1042.3|1041.7|1042.1|1041.5|1042.3|1041.7|1042.1|1041.5|4
1651475300000|2022-05-02 07:08:20|1042.4|1041.4|1042.6|1042|1042.6|1042|1042.4|1041.4|3
1651475310000|2022-05-02 07:08:30|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1
1651475320000|2022-05-02 07:08:40|1042.9|1041.9|1042.6|1042|1042.9|1042|1042.6|1041.9|2
1651475330000|2022-05-02 07:08:50|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|3
1651475340000|2022-05-02 07:09:00|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|0
1651475350000|2022-05-02 07:09:10|1042.6|1042|1042.8|1042.2|1042.8|1042.2|1042.6|1042|20
1651475360000|2022-05-02 07:09:20|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|9
1651475380000|2022-05-02 07:09:40|1043.3|1042.7|1043.2|1042.6|1043.3|1042.7|1043.2|1042.6|0
1651475390000|2022-05-02 07:09:50|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|2
1651475400000|2022-05-02 07:10:00|1043|1042.4|1043.3|1042.7|1043.3|1042.7|1043|1042.4|3
1651475410000|2022-05-02 07:10:10|1043.4|1042.8|1043.5|1042.9|1043.5|1042.9|1043.4|1042.8|0
1651475420000|2022-05-02 07:10:20|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|0
1651475430000|2022-05-02 07:10:30|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|2
1651475440000|2022-05-02 07:10:40|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1651475460000|2022-05-02 07:11:00|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|1
1651475470000|2022-05-02 07:11:10|1043.1|1042.1|1042.8|1042.2|1043.1|1042.2|1042.8|1042.1|0
1651475480000|2022-05-02 07:11:20|1042.7|1042.1|1043|1042.4|1043|1042.4|1042.7|1042.1|2
1651475490000|2022-05-02 07:11:30|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1
1651475520000|2022-05-02 07:12:00|||||||||1
1651475540000|2022-05-02 07:12:20|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1651475550000|2022-05-02 07:12:30|1043.1|1042.5|1042.8|1042.2|1043.1|1042.5|1042.8|1042.2|1
1651475570000|2022-05-02 07:12:50|1043.1|1042.1|1042.7|1042.1|1043.1|1042.1|1042.7|1042.1|0
1651475580000|2022-05-02 07:13:00|1042.6|1042|1042.7|1042.1|1042.7|1042.1|1042.6|1042|1
1651475590000|2022-05-02 07:13:10|||||||||1
1651475640000|2022-05-02 07:14:00|1042.8|1042.2|1042.9|1042.3|1042.9|1042.3|1042.8|1042.2|1
1651475660000|2022-05-02 07:14:20|1043.5|1042.9|1044.1|1043.1|1044.1|1043.1|1043.5|1042.9|1
1651475670000|2022-05-02 07:14:30|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1651475680000|2022-05-02 07:14:40|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1651475700000|2022-05-02 07:15:00|1043.8|1043.2|1043.8|1043.2|1044.1|1043.2|1043.8|1043.1|1
1651475760000|2022-05-02 07:16:00|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1
1651475770000|2022-05-02 07:16:10|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1651475780000|2022-05-02 07:16:20|1043.9|1043.3|1044.3|1043.7|1044.3|1043.7|1043.9|1043.3|0
1651475790000|2022-05-02 07:16:30|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1
1651475810000|2022-05-02 07:16:50|1043.8|1043.2|1044.4|1043.4|1044.4|1043.4|1043.8|1043.2|1
1651475850000|2022-05-02 07:17:30|1044.1|1043.5|1043.9|1042.9|1044.1|1043.5|1043.9|1042.9|0
1651475980000|2022-05-02 07:19:40|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1651475990000|2022-05-02 07:19:50|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1651476020000|2022-05-02 07:20:20|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1651476030000|2022-05-02 07:20:30|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1651476040000|2022-05-02 07:20:40|1043.5|1042.9|1043.9|1042.9|1043.9|1043.2|1043.5|1042.9|1
1651476050000|2022-05-02 07:20:50|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.5|0
1651476070000|2022-05-02 07:21:10|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1651476080000|2022-05-02 07:21:20|1043.7|1043.1|1043.8|1043.2|1043.8|1043.2|1043.7|1043.1|1
1651476100000|2022-05-02 07:21:40|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1651476120000|2022-05-02 07:22:00|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651476130000|2022-05-02 07:22:10|1044.4|1043.4|1044.5|1043|1044.5|1043.4|1044.4|1043|1
1651476150000|2022-05-02 07:22:30|1044.4|1043.4|1044.3|1043.7|1044.4|1043.7|1044.3|1043.4|0
1651476160000|2022-05-02 07:22:40|1044.5|1043.9|1044.6|1044|1044.6|1044|1044.5|1043.9|2
1651476170000|2022-05-02 07:22:50|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|0
1651476180000|2022-05-02 07:23:00|1044.8|1044.2|1045.4|1044.4|1045.4|1044.4|1044.8|1044.2|1
1651476230000|2022-05-02 07:23:50|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1
1651476300000|2022-05-02 07:25:00|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651476350000|2022-05-02 07:25:50|1045.4|1044.8|1045.3|1044.7|1045.4|1044.8|1045.3|1044.7|2
1651476360000|2022-05-02 07:26:00|1045.4|1044.8|1045.3|1044.7|1045.4|1044.8|1045.3|1044.7|2
1651476370000|2022-05-02 07:26:10|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|0
1651476380000|2022-05-02 07:26:20|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|0
1651476390000|2022-05-02 07:26:30|1045.4|1044.4|1045.3|1044.7|1045.4|1044.7|1045.2|1044.4|0
1651476410000|2022-05-02 07:26:50|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1651476420000|2022-05-02 07:27:00|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|0
1651476540000|2022-05-02 07:29:00|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1651476570000|2022-05-02 07:29:30|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|3
1651476580000|2022-05-02 07:29:40|1045.6|1045|1047|1046.4|1047.1|1046.5|1045.5|1044.9|11
1651476590000|2022-05-02 07:29:50|1047.3|1046.7|1047.4|1046.4|1047.6|1046.7|1047.3|1046.4|5
1651476600000|2022-05-02 07:30:00|||||||||1
1651476610000|2022-05-02 07:30:10|1046.9|1046.3|1047.3|1046.7|1047.3|1046.7|1046.9|1046.3|1
1651476620000|2022-05-02 07:30:20|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|0
1651476630000|2022-05-02 07:30:30|1047.5|1046.9|1047.9|1046.9|1047.9|1046.9|1047.5|1046.9|0
1651476690000|2022-05-02 07:31:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651476700000|2022-05-02 07:31:40|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|1
1651476710000|2022-05-02 07:31:50|1048.2|1047.6|1047.6|1046.6|1048.2|1047.6|1047.6|1046.6|2
1651476720000|2022-05-02 07:32:00|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651476740000|2022-05-02 07:32:20|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651476760000|2022-05-02 07:32:40|1047.9|1047.3|1047.9|1046.9|1047.9|1047.3|1047.5|1046.9|1
1651476780000|2022-05-02 07:33:00|1047.5||1047.5||1047.5||1047.5||0
1651476830000|2022-05-02 07:33:50|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1651476840000|2022-05-02 07:34:00|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1
1651476850000|2022-05-02 07:34:10|1047.9|1047.2|1047.8|1047.2|1047.9|1047.2|1047.8|1047.2|0
1651476920000|2022-05-02 07:35:20|||||||||1
1651476930000|2022-05-02 07:35:30|1048.3|1047.7|1048.9|1047.9|1048.9|1047.9|1048.3|1047.7|2
1651476940000|2022-05-02 07:35:40|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|5
1651476950000|2022-05-02 07:35:50|||||||||1
1651476990000|2022-05-02 07:36:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1651477010000|2022-05-02 07:36:50|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|6
1651477020000|2022-05-02 07:37:00|1049|1047.5|1048.6|1047.6|1049|1047.7|1048.3|1047.4|2
1651477040000|2022-05-02 07:37:20|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|0
1651477070000|2022-05-02 07:37:50|1047.9|1047.3|1048.5|1047|1049|1047.6|1047.9|1047|8
1651477080000|2022-05-02 07:38:00|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|0
1651477140000|2022-05-02 07:39:00|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1651477190000|2022-05-02 07:39:50|1047.9|1047.3|1047.9|1046.9|1047.9|1047.3|1047.9|1046.9|1
1651477200000|2022-05-02 07:40:00|1047.5||1047.5||1047.5||1047.5||0
1651477210000|2022-05-02 07:40:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|0
1651477220000|2022-05-02 07:40:20|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651477250000|2022-05-02 07:40:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1
1651477260000|2022-05-02 07:41:00|1048.3|1047.7|1048.4|1047.4|1048.4|1047.7|1048.3|1047.4|4
1651477270000|2022-05-02 07:41:10|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|2
1651477390000|2022-05-02 07:43:10|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1651477400000|2022-05-02 07:43:20|1047.8|1047.2|1048.1|1047.1|1048.1|1047.2|1047.8|1047.1|1
1651477410000|2022-05-02 07:43:30|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651477440000|2022-05-02 07:44:00|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|1
1651477450000|2022-05-02 07:44:10|1048.8|1048.2|1048.6|1047.6|1048.8|1048.2|1048.6|1047.6|3
1651477460000|2022-05-02 07:44:20|1048.4|1047.4|1048.4|1047.4|1048.5|1047.4|1048.1|1047|12
1651477470000|2022-05-02 07:44:30|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|0
1651477480000|2022-05-02 07:44:40|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651477500000|2022-05-02 07:45:00|1047.9|1046.9|1047.8|1047.2|1047.9|1047.2|1047.8|1046.9|0
1651477510000|2022-05-02 07:45:10|1047.9|1046.9|1047.8|1047.2|1047.9|1047.2|1047.8|1046.9|0
1651477540000|2022-05-02 07:45:40|1047.9|1046.9|1047.8|1047.2|1047.9|1047.2|1047.7|1046.9|0
1651477560000|2022-05-02 07:46:00|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|3
1651477570000|2022-05-02 07:46:10|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651477600000|2022-05-02 07:46:40|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651477610000|2022-05-02 07:46:50|1048.1|1047.1|1048.5|1047|1048.5|1047.1|1048.1|1047|0
1651477620000|2022-05-02 07:47:00|1048.1|1047.1|1047.8|1047.2|1048.1|1047.3|1047.8|1047.1|0
1651477630000|2022-05-02 07:47:10|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651477670000|2022-05-02 07:47:50|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|0
1651477730000|2022-05-02 07:48:50|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1
1651477760000|2022-05-02 07:49:20|1048.7|1047.2|1048.5|1047.9|1048.7|1047.9|1048.5|1047.2|3
1651477780000|2022-05-02 07:49:40|1048.4|1047.4|1048.1|1047.1|1048.4|1047.4|1048.1|1047.1|1
1651477810000|2022-05-02 07:50:10|1048.3|1047.7|1048.4|1047.8|1048.4|1047.8|1048.3|1047.7|0
1651477820000|2022-05-02 07:50:20|1048.6|1047.4|1048.6|1047.6|1048.6|1047.6|1048.6|1047.4|1
1651477890000|2022-05-02 07:51:30|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|3
1651477900000|2022-05-02 07:51:40|||||||||1
1651477910000|2022-05-02 07:51:50|1048.6|1047.6|1049|1047.5|1049|1047.6|1048.6|1047.5|1
1651477950000|2022-05-02 07:52:30|1048.6|1047.6|1048.8|1048.2|1048.8|1048.2|1048.6|1047.6|0
1651477960000|2022-05-02 07:52:40|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1651477970000|2022-05-02 07:52:50|1049.1|1048.5|1049.3|1048.7|1049.3|1048.7|1049.1|1048.5|1
1651478020000|2022-05-02 07:53:40|||||||||2
1651478030000|2022-05-02 07:53:50|||||||||1
1651478140000|2022-05-02 07:55:40|1049.4|1048.8|1049|1048.4|1049.4|1048.8|1049|1048.4|1
1651478160000|2022-05-02 07:56:00|1048.9|1047.9|1048.5|1047.9|1048.9|1047.9|1048.5|1047.9|1
1651478230000|2022-05-02 07:57:10|1048.4|1047.8|1048.8|1048.2|1048.8|1048.2|1048.4|1047.8|1
1651478240000|2022-05-02 07:57:20|1048.9|1048.3|1048.3|1047.7|1048.9|1048.3|1048.3|1047.7|12
1651478250000|2022-05-02 07:57:30|1048.6|1048|1048.8|1048.2|1048.8|1048.2|1048.6|1048|3
1651478270000|2022-05-02 07:57:50|1048.3|1047.7|1048.3|1047.7|1048.4|1047.7|1048.3|1047.3|2
1651478280000|2022-05-02 07:58:00|1049|1047.5|1048.1|1047.1|1049|1047.7|1048|1046.7|12
1651478290000|2022-05-02 07:58:10|1047.8|1047.2|1048.1|1047.1|1048.1|1047.2|1047.8|1046.9|9
1651478300000|2022-05-02 07:58:20|1047.5|1046.9|1047.3|1046.7|1047.5|1046.9|1047.1|1046.1|9
1651478310000|2022-05-02 07:58:30|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.8|1046.8|10
1651478320000|2022-05-02 07:58:40|1047.9|1046.9|1046.9|1045.9|1047.9|1047.1|1046.5|1045.6|16
1651478330000|2022-05-02 07:58:50|1046.8|1046.2|1047.3|1046.7|1047.3|1046.7|1046.8|1046.2|1
1651478340000|2022-05-02 07:59:00|||||||||1
1651478350000|2022-05-02 07:59:10|1047.1|1046.1|1047.4|1046.4|1047.4|1046.4|1047.1|1046.1|3
1651478360000|2022-05-02 07:59:20|1047||1047||1047||1047||0
1651478370000|2022-05-02 07:59:30|1047.4||1047.4||1047.4||1047||0
1651478380000|2022-05-02 07:59:40|1047.1|1046.5|1047.2|1045.7|1047.3|1046.5|1047|1045.7|11
1651478390000|2022-05-02 07:59:50|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|0
1651478430000|2022-05-02 08:00:30|1047.4|1046.4|1047.3|1046.7|1047.4|1046.7|1047.3|1046.4|5
1651478440000|2022-05-02 08:00:40|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|2
1651478460000|2022-05-02 08:01:00|||||||||3
1651478480000|2022-05-02 08:01:20|1046.6|1045.6|1047|1045.5|1047|1045.9|1046.5|1045.5|20
1651478490000|2022-05-02 08:01:30|1046.9|1045.9|1047.4|1046.4|1047.4|1046.4|1046.9|1045.9|11
1651478510000|2022-05-02 08:01:50|1047.5|1046.8|1047.5|1046.9|1047.5|1046.9|1047.5|1046.8|2
1651478520000|2022-05-02 08:02:00|1047.9|1046.8|1048.3|1046.8|1048.3|1046.9|1047.9|1046.7|5
1651478530000|2022-05-02 08:02:10|1048.2|1046.7|1047.5|1046.9|1048.3|1047|1047.5|1046.7|0
1651478550000|2022-05-02 08:02:30|1047.3|1046.7|1047.6|1046.6|1047.6|1046.7|1047.3|1046.6|1
1651478560000|2022-05-02 08:02:40|1047.7|1047|1047.7|1047.1|1047.7|1047.1|1047.7|1047|1
1651478570000|2022-05-02 08:02:50|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|2
1651478580000|2022-05-02 08:03:00|||||||||2
1651478590000|2022-05-02 08:03:10|||||||||1
1651478620000|2022-05-02 08:03:40|1047.4|1046.8|1047.1|1046.1|1047.4|1046.8|1047.1|1046.1|0
1651478630000|2022-05-02 08:03:50|1047.3|1046.3|1046.8|1046.2|1047.4|1046.5|1046.8|1046.1|1
1651478640000|2022-05-02 08:04:00|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|0
1651478650000|2022-05-02 08:04:10|1047.3|1045.8|1047.2|1045.7|1047.3|1045.8|1047.2|1045.7|0
1651478660000|2022-05-02 08:04:20|1047|1046.4|1047.4|1046.4|1047.4|1046.5|1047|1046.4|1
1651478670000|2022-05-02 08:04:30|1047.1|1046.5|1047.2|1046.2|1047.4|1046.5|1047.1|1046.2|0
1651478680000|2022-05-02 08:04:40|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|0
1651478690000|2022-05-02 08:04:50|1047.1|1046.5|1046.6|1045.6|1047.1|1046.5|1046.6|1045.2|4
1651478750000|2022-05-02 08:05:50|1046.1|1045.1|1045.8|1045.2|1046.2|1045.2|1045.7|1045.1|7
1651478760000|2022-05-02 08:06:00|1045.7|1045.1|1046.1|1045.5|1046.2|1045.6|1045.4|1044.4|6
1651478770000|2022-05-02 08:06:10|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1651478880000|2022-05-02 08:08:00|1045.8|1045.2|1046.1|1045.1|1046.1|1045.2|1045.8|1045.1|4
1651478920000|2022-05-02 08:08:40|1046.4|1045.5|1046.1|1045.1|1046.5|1045.5|1046.1|1045|1
1651478940000|2022-05-02 08:09:00|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|1045.9|1044.9|0
1651478950000|2022-05-02 08:09:10|1046.3|1044.8|1046.2|1044.7|1046.3|1044.8|1046.2|1044.7|0
1651478960000|2022-05-02 08:09:20|1046.3|1044.8|1046.1|1045.1|1046.3|1045.1|1046.1|1044.8|0
1651478980000|2022-05-02 08:09:40|1045.8|1045.2|1046.1|1045.1|1046.1|1045.2|1045.8|1045.1|0
1651478990000|2022-05-02 08:09:50|1046|1045.4|1046.6|1045.6|1046.6|1045.6|1046|1045.4|0
1651479000000|2022-05-02 08:10:00|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|0
1651479120000|2022-05-02 08:12:00|1046.6|1045.6|1046.3|1045.7|1046.6|1045.7|1046.3|1045.6|0
1651479160000|2022-05-02 08:12:40|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1
1651479180000|2022-05-02 08:13:00|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|0
1651479240000|2022-05-02 08:14:00|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1
1651479270000|2022-05-02 08:14:30|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1651479280000|2022-05-02 08:14:40|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|0
1651479310000|2022-05-02 08:15:10|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|2
1651479360000|2022-05-02 08:16:00|1046.4|1045.4|1045.4|1044.4|1046.4|1045.4|1045.4|1044.4|1
1651479590000|2022-05-02 08:19:50|1044|1043.4|1044.4|1043.4|1044.4|1043.4|1043.5|1042.9|4
1651479600000|2022-05-02 08:20:00|1044.3|1043.3|1044.4|1043.4|1044.4|1043.4|1044.3|1043.3|1
1651479650000|2022-05-02 08:20:50|1043.8|1043.2|1043.6|1042.6|1043.9|1043.2|1043.6|1042.6|3
1651479660000|2022-05-02 08:21:00|1043.5|1042.9|1043.4|1042.4|1043.6|1042.9|1042.9|1042.3|2
1651479670000|2022-05-02 08:21:10|1043.1|1042.5|1043.5|1042.9|1043.5|1042.9|1043|1042.4|2
1651479680000|2022-05-02 08:21:20|||||||||3
1651479700000|2022-05-02 08:21:40|1043.8|1043.2|1043.5|1042.9|1044.1|1043.2|1043.3|1042.6|1
1651479710000|2022-05-02 08:21:50|1044.1|1043.1|1042.3|1041.7|1044.1|1043.2|1042.3|1041.6|20
1651479730000|2022-05-02 08:22:10|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|3
1651479740000|2022-05-02 08:22:20|1042.3|1041.7|1042|1041.4|1042.3|1041.7|1042|1041.4|6
1651479750000|2022-05-02 08:22:30|1042.1|1041.5|1042.6|1042|1042.6|1042|1042.1|1041.5|5
1651479760000|2022-05-02 08:22:40|||||||||2
1651479780000|2022-05-02 08:23:00|1042.5|1041.9|1042.3|1041.7|1042.5|1041.9|1042.3|1041.7|1
1651479790000|2022-05-02 08:23:10|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|0
1651479810000|2022-05-02 08:23:30|1042|1041.4|1042|1041.4|1042|1041.4|1042|1041.4|3
1651479830000|2022-05-02 08:23:50|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|3
1651479840000|2022-05-02 08:24:00|1042.5|1041.9|1042.5|1041.9|1042.5|1041.9|1042.5|1041.9|0
1651479850000|2022-05-02 08:24:10|1042.6|1042|1042.6|1042|1042.6|1042|1042.6|1042|0
1651479920000|2022-05-02 08:25:20|1042.7|1042.1|1042.7|1042.1|1042.7|1042.1|1042.7|1042.1|0
1651479930000|2022-05-02 08:25:30|1044.3|1042.8|1043.4|1042.4|1044.3|1042.8|1043.4|1042|50
1651480070000|2022-05-02 08:27:50|1043.3|1042.7|1043.9|1042.9|1043.9|1042.9|1043.3|1042.7|1
1651480080000|2022-05-02 08:28:00|1043.6|1043|1043.9|1042.9|1043.9|1043|1043.5|1042.9|1
1651480140000|2022-05-02 08:29:00|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|3
1651480210000|2022-05-02 08:30:10|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1
1651480220000|2022-05-02 08:30:20|1044.1|1043.5|1044.6|1043.6|1044.6|1043.6|1044.1|1043.5|1
1651480230000|2022-05-02 08:30:30|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651480240000|2022-05-02 08:30:40|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|0
1651480490000|2022-05-02 08:34:50|1045.8|1044.3|1045.5|1044|1045.8|1044.3|1045.5|1044|3
1651480510000|2022-05-02 08:35:10|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|4
1651480520000|2022-05-02 08:35:20|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|1
1651480560000|2022-05-02 08:36:00|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1
1651480590000|2022-05-02 08:36:30|1045.9|1044.5|1045.9|1044.9|1045.9|1044.9|1045.9|1044.5|1
1651480640000|2022-05-02 08:37:20|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651480660000|2022-05-02 08:37:40|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|3
1651480680000|2022-05-02 08:38:00|||||||||10
1651480690000|2022-05-02 08:38:10|||||||||2
1651480710000|2022-05-02 08:38:30|1045.8|1044.3|1045.4|1044.4|1045.8|1044.5|1045.4|1044.3|0
1651480760000|2022-05-02 08:39:20|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|3
1651480800000|2022-05-02 08:40:00|||||||||1
1651480830000|2022-05-02 08:40:30|||||||||1
1651480860000|2022-05-02 08:41:00|1044.4|1043.4|1044.4|1043.4|1044.4|1043.5|1044.1|1043.4|8
1651480890000|2022-05-02 08:41:30|1044.1|1043.5|1044.1|1043.1|1044.1|1043.5|1043.8|1043.1|2
1651480910000|2022-05-02 08:41:50|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1
1651480920000|2022-05-02 08:42:00|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1651480950000|2022-05-02 08:42:30|1043.9|1043.3|1043.8|1043.2|1043.9|1043.3|1043.8|1043.2|2
1651480980000|2022-05-02 08:43:00|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|0
1651481020000|2022-05-02 08:43:40|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|4
1651481040000|2022-05-02 08:44:00|1044.7|1044.1|1044.8|1044.2|1044.8|1044.2|1044.7|1044.1|8
1651481060000|2022-05-02 08:44:20|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|0
1651481100000|2022-05-02 08:45:00|1045.4|1044.4|1046.2|1045.2|1046.8|1045.6|1045.3|1044.4|33
1651481110000|2022-05-02 08:45:10|1046.1|1045.5|1047.9|1046.4|1047.9|1046.6|1045.7|1044.7|15
1651481120000|2022-05-02 08:45:20|1047.8|1046.3|1047.7|1046.7|1047.8|1046.7|1047.6|1046.3|6
1651481130000|2022-05-02 08:45:30|1047.4|1045.9|1047.4|1045.9|1047.4|1045.9|1047.3|1045.8|8
1651481140000|2022-05-02 08:45:40|1047.3|1045.8|1046.8|1045.3|1047.3|1045.8|1046.7|1045.3|22
1651481150000|2022-05-02 08:45:50|1046.5|1045|1047|1045.5|1047|1045.5|1046.4|1045|3
1651481160000|2022-05-02 08:46:00|1046.9|1045.4|1046.7|1045.7|1047|1045.7|1046.7|1045.4|2
1651481170000|2022-05-02 08:46:10|1047|1045.5|1047|1045.5|1047|1045.7|1046.7|1045.5|0
1651481180000|2022-05-02 08:46:20|1047.1|1045.6|1047.5|1046|1047.5|1046|1046.9|1045.6|0
1651481190000|2022-05-02 08:46:30|1047.4|1045.9|1047.8|1047.2|1047.9|1047.2|1047.2|1045.9|6
1651481200000|2022-05-02 08:46:40|1048.3|1046.8|1047.3|1045.8|1049|1047.5|1046.8|1045.8|47
1651481210000|2022-05-02 08:46:50|1047|1046|1048.1|1046.6|1048.1|1046.7|1046.4|1045.1|20
1651481220000|2022-05-02 08:47:00|1048.3|1046.8|1048.2|1047.2|1048.3|1047.5|1047.9|1046.8|3
1651481230000|2022-05-02 08:47:10|1048.1|1047.5|1048.8|1047.3|1048.8|1047.5|1048.1|1047.3|0
1651481240000|2022-05-02 08:47:20|1047.1|1046.5|1047.1|1046.5|1047.2|1046.5|1047.1|1046.2|10
1651481250000|2022-05-02 08:47:30|1047|1046.4|1047.8|1046.3|1047.8|1046.8|1047|1046.3|5
1651481260000|2022-05-02 08:47:40|1047.7|1047.1|1047.9|1046.9|1047.9|1047.1|1047.6|1046.7|4
1651481270000|2022-05-02 08:47:50|1048|1047|1048.4|1047.4|1048.8|1048.1|1048|1046.8|4
1651481280000|2022-05-02 08:48:00|1047.8|1047.2|1048.8|1047.3|1048.8|1048.1|1047.6|1047|8
1651481290000|2022-05-02 08:48:10|1048.7|1047.7|1049.1|1047.6|1049.1|1047.9|1048.7|1047.4|6
1651481300000|2022-05-02 08:48:20|1048.7|1047.7|1049.2|1048.2|1049.2|1048.2|1048.7|1047.5|13
1651481310000|2022-05-02 08:48:30|1049.6|1048.1|1049.7|1048.7|1049.8|1049|1049.6|1048.1|3
1651481320000|2022-05-02 08:48:40|1049.8|1048.3|1049.4|1048.4|1049.8|1048.4|1049.4|1048.3|0
1651481330000|2022-05-02 08:48:50|1049.5|1048.9|1049.7|1048.7|1049.7|1048.9|1049.4|1048.4|2
1651481340000|2022-05-02 08:49:00|1049.6|1049|1049.8|1048.3|1050.1|1049.5|1049.6|1048.3|14
1651481350000|2022-05-02 08:49:10|1049.7|1048.7|1050.1|1049.5|1050.3|1049.5|1049.7|1048.7|41
1651481370000|2022-05-02 08:49:30|1050.2|1049.2|1049.7|1048.7|1050.2|1049.2|1049.7|1048.7|3
1651481380000|2022-05-02 08:49:40|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|0
1651481390000|2022-05-02 08:49:50|1049.7|1048.7|1050.1|1049.5|1050.1|1049.5|1049.7|1048.7|6
1651481400000|2022-05-02 08:50:00|1050.5|1049.2|1049.2|1048.2|1050.5|1049.2|1049|1047.6|13
1651481410000|2022-05-02 08:50:10|1048.5|1047.9|1048.2|1047.2|1048.5|1047.9|1048.1|1047.2|11
1651481420000|2022-05-02 08:50:20|1048.4|1047.8|1048.2|1047.2|1048.6|1047.9|1047.9|1047.1|7
1651481430000|2022-05-02 08:50:30|1048.5|1047.5|1047.3|1046.7|1048.5|1047.5|1047.3|1046.7|11
1651481440000|2022-05-02 08:50:40|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|1
1651481450000|2022-05-02 08:50:50|1047.9|1047.3|1048|1047|1048|1047.4|1047.9|1047|1
1651481460000|2022-05-02 08:51:00|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|2
1651481470000|2022-05-02 08:51:10|1048.5|1047.5|1049.1|1047.6|1049.1|1047.6|1048.5|1047.3|8
1651481480000|2022-05-02 08:51:20|1049|1048.4|1049|1048.4|1049.2|1048.4|1048.6|1047.3|3
1651481490000|2022-05-02 08:51:30|1048.8|1047.3|1049.1|1048.5|1049.2|1048.5|1048.7|1047.3|2
1651481500000|2022-05-02 08:51:40|1049.3|1047.8|1049.3|1047.8|1049.3|1048.2|1048.9|1047.8|0
1651481510000|2022-05-02 08:51:50|1048.9|1047.9|1048.7|1047.7|1048.9|1048|1048.6|1047.7|0
1651481520000|2022-05-02 08:52:00|1048|1047|1048.3|1046.8|1048.7|1047.2|1047.4|1046.7|10
1651481530000|2022-05-02 08:52:10|1048|1047|1049.6|1049|1049.7|1049|1048|1047|8
1651481560000|2022-05-02 08:52:40|1049.7|1048.7|1049.6|1049|1049.7|1049|1049.6|1048.7|3
1651481570000|2022-05-02 08:52:50|1049.7|1048.7|1050.4|1049.4|1050.6|1049.6|1049.2|1048.6|39
1651481580000|2022-05-02 08:53:00|1050.8|1049.3|1050.8|1049.3|1050.8|1049.6|1050.4|1049.3|1
1651481590000|2022-05-02 08:53:10|1050.6|1050|1050.4|1049.4|1050.6|1050|1050.4|1049.4|2
1651481620000|2022-05-02 08:53:40|1050.6|1050|1051.3|1050.7|1051.5|1050.9|1050.6|1050|8
1651481630000|2022-05-02 08:53:50|1051.7|1051.1|1052.6|1051.1|1052.6|1051.4|1051.7|1051.1|6
1651481650000|2022-05-02 08:54:10|||||||||10
1651481660000|2022-05-02 08:54:20|1052.7|1051.2|1052.8|1051.3|1052.8|1051.4|1052.3|1050.8|17
1651481670000|2022-05-02 08:54:30|1052.4|1051.4|1052.1|1050.6|1052.4|1051.4|1051.9|1050.6|3
1651481680000|2022-05-02 08:54:40|1051.9|1050.9|1051.9|1050.9|1052.1|1050.9|1051.9|1050.6|3
1651481690000|2022-05-02 08:54:50|1051.6|1051|1051.7|1050.7|1051.7|1051|1051.6|1050.7|0
1651481700000|2022-05-02 08:55:00|1052.3|1050.8|1052.1|1050.6|1052.4|1050.9|1051.1|1050.2|9
1651481710000|2022-05-02 08:55:10|1051.9|1050.9|1051.9|1050.9|1052.3|1051.1|1051.9|1050.8|0
1651481730000|2022-05-02 08:55:30|1051.3|1050.7|1051.2|1050.2|1051.3|1050.7|1050.9|1050.2|8
1651481740000|2022-05-02 08:55:40|1051.9|1050.4|1051.9|1050.9|1052.1|1050.9|1051.9|1050.4|3
1651481750000|2022-05-02 08:55:50||1050.4||1050.4||1050.4||1050.4|0
1651481760000|2022-05-02 08:56:00|1052.1|1050.6|1051.9|1050.9|1052.1|1050.9|1051.9|1050.5|0
1651481770000|2022-05-02 08:56:10|1052.1|1050.6|1051.8|1050.3|1052.1|1050.6|1051.6|1050.1|2
1651481780000|2022-05-02 08:56:20|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1
1651481790000|2022-05-02 08:56:30|1052.2|1051.6|1052.3|1050.8|1052.3|1051.6|1051.9|1050.8|3
1651481800000|2022-05-02 08:56:40|1051.9|1050.9|1052.4|1051.8|1052.4|1051.8|1051.9|1050.8|3
1651481810000|2022-05-02 08:56:50|1052.3|1051.4|1052.4|1051.8|1052.4|1051.8|1052.3|1051.4|3
1651481820000|2022-05-02 08:57:00|1051.9|1050.4|1050.9|1049.9|1051.9|1050.7|1050.9|1049.4|7
1651481830000|2022-05-02 08:57:10|1050.6|1050|1050.8|1049.3|1051.1|1050.3|1050.6|1049.3|2
1651481840000|2022-05-02 08:57:20|1051.1|1049.6|1051.4|1049.9|1051.4|1049.9|1051.1|1049.6|7
1651481850000|2022-05-02 08:57:30|1051.3|1050.8|1052.5|1051|1052.6|1051.5|1051.2|1049.8|44
1651481860000|2022-05-02 08:57:40|1052.6|1051.1|1051.8|1051.2|1052.6|1051.3|1051.8|1051.1|4
1651481870000|2022-05-02 08:57:50|1051.6|1051|1052|1050.5|1052|1051|1051.6|1050.5|5
1651481880000|2022-05-02 08:58:00|1052.1|1050.6|1053.6|1052.1|1053.6|1052.8|1052.1|1050.6|12
1651481890000|2022-05-02 08:58:10|1053.7|1052.2|1053.6|1052.1|1053.7|1052.2|1053.2|1052.1|6
1651481900000|2022-05-02 08:58:20|1053.7|1052.2|1053.6|1052.1|1053.7|1052.9|1053.5|1052.1|4
1651481910000|2022-05-02 08:58:30|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.5|1052|3
1651481920000|2022-05-02 08:58:40|1053.6|1053|1053.5|1052|1053.6|1053|1053.5|1052|2
1651481930000|2022-05-02 08:58:50|1054|1052.5|1053.5|1052|1054|1052.9|1053.5|1052|5
1651481940000|2022-05-02 08:59:00|1053.1|1051.6|1052.9|1052.3|1053.1|1052.3|1052.9|1051.6|0
1651481950000|2022-05-02 08:59:10|1052.6|1051.1|1052.6|1051.1|1052.6|1051.5|1052.5|1051.1|2
1651481960000|2022-05-02 08:59:20|1052.4|1051.8|1052.6|1051.1|1052.6|1051.9|1052.4|1051.1|3
1651481990000|2022-05-02 08:59:50|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1651482000000|2022-05-02 09:00:00|1052.5|1051.5|1052.5|1051.5|1052.6|1051.8|1052.4|1051.1|1
1651482040000|2022-05-02 09:00:40|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1651482050000|2022-05-02 09:00:50|1052.5|1051.5|1052.2|1051.2|1052.5|1051.5|1051.7|1051.1|4
1651482060000|2022-05-02 09:01:00|1052|1051|1052.1|1050.6|1052.1|1051|1052|1050.6|1
1651482070000|2022-05-02 09:01:10|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|0
1651482080000|2022-05-02 09:01:20|1051.4|1050.4|1051.4|1050.8|1051.4|1050.8|1051.4|1050.4|0
1651482090000|2022-05-02 09:01:30|1051.3|1050.7|1051.4|1050.8|1051.4|1050.8|1051.3|1050.7|2
1651482100000|2022-05-02 09:01:40|1051.5|1050.9|1051.4|1050.8|1051.6|1051|1051.3|1050.7|1
1651482120000|2022-05-02 09:02:00|1050.9|1050.3|1051.1|1049.6|1051.7|1050.4|1050.6|1049.6|20
1651482130000|2022-05-02 09:02:10|1051|1050.4|1051|1049.5|1051.1|1050.4|1051|1049.5|4
1651482140000|2022-05-02 09:02:20|1051.2|1049.7|1051.2|1050.2|1051.2|1050.3|1050.9|1049.5|6
1651482150000|2022-05-02 09:02:30|1050.9|1050.3|1050.8|1049.3|1050.9|1050.3|1050.8|1049.3|1
1651482160000|2022-05-02 09:02:40|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|0
1651482180000|2022-05-02 09:03:00|1050.2|1049.2|1050.1|1049.5|1050.2|1049.5|1050.1|1049.2|0
1651482190000|2022-05-02 09:03:10|1050.4|1049.8|1050.9|1049.4|1050.9|1049.8|1050.4|1049.4|3
1651482200000|2022-05-02 09:03:20|1051.1|1049.6|1051.2|1050.2|1051.2|1050.2|1051.1|1049.6|0
1651482240000|2022-05-02 09:04:00|1051|1050|1050.6|1050|1051|1050|1050.6|1050|2
1651482250000|2022-05-02 09:04:10|1051.2|1050.2|1051.2|1050.2|1051.3|1050.2|1051.2|1049.8|1
1651482260000|2022-05-02 09:04:20|1051.3|1049.8|1051.2|1050.2|1051.3|1050.2|1051.2|1049.8|0
1651482270000|2022-05-02 09:04:30|1051.3|1049.8|1051.3|1049.8|1051.3|1050.6|1051.2|1049.8|1
1651482280000|2022-05-02 09:04:40|1051.2|1050.2|1051.3|1049.8|1051.3|1050.2|1051.2|1049.8|0
1651482290000|2022-05-02 09:04:50|1051.2|1050.2|1051.3|1049.8|1051.3|1050.2|1051.2|1049.8|0
1651482320000|2022-05-02 09:05:20|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1651482340000|2022-05-02 09:05:40|||||||||1
1651482360000|2022-05-02 09:06:00|1051.3|1049.8|1051.2|1050.2|1051.3|1050.2|1051.2|1049.8|1
1651482370000|2022-05-02 09:06:10|1051.3|1049.7|1051.3|1049.8|1051.3|1049.8|1051.3|1049.7|0
1651482380000|2022-05-02 09:06:20|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|0
1651482400000|2022-05-02 09:06:40|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.2|1049.7|0
1651482410000|2022-05-02 09:06:50|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|2
1651482420000|2022-05-02 09:07:00|1051.9|1050.9|1052.6|1051.1|1052.6|1051.6|1051.9|1050.9|4
1651482440000|2022-05-02 09:07:20|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1651482450000|2022-05-02 09:07:30|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1651482460000|2022-05-02 09:07:40|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.4|1051.8|2
1651482480000|2022-05-02 09:08:00|1052.3|1051.7|1052.8|1051.3|1052.8|1051.7|1052.1|1051.1|15
1651482490000|2022-05-02 09:08:10|1052.7|1051.7|1052.4|1051.8|1052.7|1051.8|1052.4|1051.7|0
1651482510000|2022-05-02 09:08:30|1052.5|1051.9|1052.6|1052|1052.6|1052|1052.5|1051.9|1
1651482520000|2022-05-02 09:08:40|1052.7|1052.1|1053.2|1052.2|1053.2|1052.2|1052.7|1052.1|3
1651482540000|2022-05-02 09:09:00|1053.7|1052.6|1053.2|1052.2|1053.7|1053|1053.2|1052.1|3
1651482550000|2022-05-02 09:09:10|1053.6|1052.1|1053.7|1052.7|1053.7|1052.7|1053.6|1052.1|3
1651482560000|2022-05-02 09:09:20|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1651482570000|2022-05-02 09:09:30|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1
1651482590000|2022-05-02 09:09:50|1053.7|1052.7|1053.4|1052.8|1053.7|1053.1|1053.4|1052.7|2
1651482600000|2022-05-02 09:10:00|1053.7|1052.7|1053.6|1052.1|1053.7|1052.7|1052.9|1052.1|6
1651482610000|2022-05-02 09:10:10|1053.5|1052.5|1053.8|1052.3|1053.8|1052.8|1053.4|1052.3|0
1651482620000|2022-05-02 09:10:20|1053.6|1053|1053.5|1052.5|1053.6|1053|1053.5|1052.5|0
1651482640000|2022-05-02 09:10:40|1053.8|1052.3|1053.5|1052.5|1053.8|1052.5|1053.5|1052.3|0
1651482650000|2022-05-02 09:10:50|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|0
1651482660000|2022-05-02 09:11:00|1053.8|1052.3|1053.7|1052.7|1053.8|1052.7|1053.7|1052.3|0
1651482690000|2022-05-02 09:11:30|1053.6|1053|1054.2|1053.2|1054.2|1053.6|1053.6|1053|16
1651482710000|2022-05-02 09:11:50|1054.4|1053.8|1055.2|1053.7|1055.2|1054|1054.4|1053.7|7
1651482720000|2022-05-02 09:12:00|1055.3|1053.8|1054.2|1052.7|1055.3|1053.8|1054.2|1052.7|5
1651482730000|2022-05-02 09:12:10|1054.3|1052.8|1054.2|1052.7|1054.3|1053.2|1054.2|1052.7|4
1651482740000|2022-05-02 09:12:20|1054.3|1052.8|1055.2|1054.2|1055.2|1054.2|1054.3|1052.8|12
1651482750000|2022-05-02 09:12:30|1054.8|1053.3|1054.3|1052.8|1054.8|1053.3|1054.3|1052.8|9
1651482770000|2022-05-02 09:12:50|1053.3|1051.8|1053.2|1051.7|1053.3|1051.8|1053.2|1051.7|6
1651482780000|2022-05-02 09:13:00|1052.5|1051.5|1052.3|1050.8|1052.6|1051.5|1052.1|1050.8|2
1651482790000|2022-05-02 09:13:10|1052|1051|1051.6|1051|1052|1051.1|1051.6|1051|0
1651482810000|2022-05-02 09:13:30|1051.4|1050.8|1051.5|1050.5|1051.7|1050.8|1051.4|1050.5|0
1651482830000|2022-05-02 09:13:50|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1651482840000|2022-05-02 09:14:00|1051.7|1050.7|1051.6|1051|1051.7|1051|1051.6|1050.7|5
1651482860000|2022-05-02 09:14:20|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1
1651482870000|2022-05-02 09:14:30|1051.4|1050.8|1051.5|1050.5|1051.5|1050.8|1051.4|1050.5|0
1651482880000|2022-05-02 09:14:40|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|10
1651482890000|2022-05-02 09:14:50|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1651482900000|2022-05-02 09:15:00|1052|1051|1052.1|1050.6|1052.1|1051|1052|1050.6|2
1651482910000|2022-05-02 09:15:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1
1651482940000|2022-05-02 09:15:40|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|2
1651482950000|2022-05-02 09:15:50|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1651482970000|2022-05-02 09:16:10|1051.3|1050.7|1050.9|1050.3|1051.3|1050.7|1050.9|1050|3
1651483000000|2022-05-02 09:16:40|1051|1050|1050.9|1050.3|1051|1050.3|1050.9|1050|0
1651483030000|2022-05-02 09:17:10|1051|1050.4|1051.3|1050.7|1051.3|1050.7|1051|1050.4|0
1651483060000|2022-05-02 09:17:40|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|0
1651483070000|2022-05-02 09:17:50|1050.1|1049.5|1050.8|1049.3|1050.8|1049.5|1050.1|1049.1|3
1651483080000|2022-05-02 09:18:00|1050.7|1049.2|1050.7|1049.2|1050.7|1049.2|1050.7|1049.2|0
1651483090000|2022-05-02 09:18:10|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|3
1651483110000|2022-05-02 09:18:30|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1651483120000|2022-05-02 09:18:40|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|3
1651483140000|2022-05-02 09:19:00|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|2
1651483160000|2022-05-02 09:19:20|||||||||3
1651483200000|2022-05-02 09:20:00|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|8
1651483210000|2022-05-02 09:20:10|||||||||4
1651483220000|2022-05-02 09:20:20|||||||||3
1651483230000|2022-05-02 09:20:30|1049.8|1049.2|1049.4|1048.8|1049.8|1049.2|1049.4|1048.8|12
1651483240000|2022-05-02 09:20:40|1049.3|1048.7|1049|1048|1049.3|1048.7|1049|1048|4
1651483270000|2022-05-02 09:21:10|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1651483310000|2022-05-02 09:21:50|1049|1048|1049.5|1048.5|1049.6|1048.5|1049|1048|0
1651483320000|2022-05-02 09:22:00|1049.4|1048.8|1049.7|1048.7|1049.8|1049.2|1049.4|1048.7|4
1651483330000|2022-05-02 09:22:10||1049.1||1049.1||1049.1||1049.1|0
1651483340000|2022-05-02 09:22:20||1048.7||1049.1||1049.1||1048.7|1
1651483350000|2022-05-02 09:22:30|1049.4|1048.7|1049.4|1048.8|1049.7|1048.8|1049.4|1048.7|0
1651483360000|2022-05-02 09:22:40|1049.7|1048.7|1049.7|1048.7|1049.7|1048.8|1049.4|1048.7|0
1651483370000|2022-05-02 09:22:50|1049.6|1049|1049.7|1048.7|1049.7|1049|1049.6|1048.7|1
1651483380000|2022-05-02 09:23:00|1049.4|1049.1|1049.6|1048.6|1049.7|1049.1|1049.4|1048.6|1
1651483390000|2022-05-02 09:23:10|1049.7|1048.7|1049.7|1049.1|1049.7|1049.1|1049.7|1048.7|0
1651483400000|2022-05-02 09:23:20|||||||||6
1651483410000|2022-05-02 09:23:30||1048.7||1048.7||1048.7||1048.7|0
1651483420000|2022-05-02 09:23:40|1049.4|1048.8|1049.7|1048.7|1049.7|1048.8|1049.4|1048.7|2
1651483430000|2022-05-02 09:23:50||1049.1||1048.7||1049.1||1048.7|0
1651483450000|2022-05-02 09:24:10|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1651483470000|2022-05-02 09:24:30|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.6|1049|0
1651483490000|2022-05-02 09:24:50|1050|1048.7|1049.7|1048.7|1050|1048.7|1049.6|1048.1|1
1651483500000|2022-05-02 09:25:00|1050.1|1048.6|1049.7|1048.7|1050.1|1048.7|1049.7|1048.6|5
1651483510000|2022-05-02 09:25:10|1050.1|1048.6|1050.1|1048.6|1050.1|1048.7|1049.7|1048.6|0
1651483520000|2022-05-02 09:25:20|1049.9|1049.3|1050.1|1048.6|1050.3|1049.3|1049.9|1048.6|1
1651483530000|2022-05-02 09:25:30|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1651483620000|2022-05-02 09:27:00|1049.8|1049.2|1049.2|1048.2|1049.8|1049.2|1049.2|1048.2|2
1651483660000|2022-05-02 09:27:40|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1651483680000|2022-05-02 09:28:00|1049.8|1048.7|1049.7|1048.7|1050.1|1048.7|1049.7|1048.6|4
1651483700000|2022-05-02 09:28:20|1049.6|1049|1049.5|1048.5|1049.6|1049|1049.5|1048.5|2
1651483730000|2022-05-02 09:28:50|1049.8|1048.3|1049.5|1048.5|1049.8|1048.5|1049.5|1048.3|0
1651483740000|2022-05-02 09:29:00|1049.2|1048.6|1049.2|1048.2|1049.2|1048.6|1048.9|1048.2|1
1651483750000|2022-05-02 09:29:10|1048.9|1048.3|1049.2|1048.2|1049.2|1048.3|1048.9|1048.2|0
1651483770000|2022-05-02 09:29:30|1048.9|1048.3|1049.1|1048.5|1049.2|1048.5|1048.9|1048.2|0
1651483780000|2022-05-02 09:29:40|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1651483800000|2022-05-02 09:30:00|1049.9|1048.4|1049.9|1049.3|1050|1049.3|1049.5|1048.3|3
1651483810000|2022-05-02 09:30:10|||||||||3
1651483840000|2022-05-02 09:30:40|1050|1049.4|1049.9|1049.3|1050|1049.4|1049.9|1049.3|1
1651483850000|2022-05-02 09:30:50|1050|1049.4|1050.1|1048.6|1050.1|1049.4|1049.9|1048.6|5
1651483950000|2022-05-02 09:32:30|1050|1049|1050|1049|1050|1049|1050|1049|0
1651483960000|2022-05-02 09:32:40|1050.1|1048.6|1050.1|1048.6|1050.1|1048.7|1049.7|1048.6|4
1651483970000|2022-05-02 09:32:50|1049.7|1048.7|1049.4|1048.8|1050.1|1048.8|1049.4|1048.6|0
1651483980000|2022-05-02 09:33:00|||||||||1
1651483990000|2022-05-02 09:33:10|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049|1048|2
1651484000000|2022-05-02 09:33:20|1048.9|1048.3|1049.2|1048.2|1049.2|1048.3|1048.9|1048.2|0
1651484010000|2022-05-02 09:33:30|1049.1|1048.5|1049|1048|1049.1|1048.5|1049|1048|0
1651484020000|2022-05-02 09:33:40|1049.2|1048.2|1048.9|1048.3|1049.2|1048.3|1048.9|1048.2|0
1651484040000|2022-05-02 09:34:00|1049.1|1048.5|1049.2|1048.2|1049.2|1048.6|1049.1|1048.2|1
1651484050000|2022-05-02 09:34:10|1049.1|1048.6|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|0
1651484060000|2022-05-02 09:34:20|1049.2|1048.6|1049|1048|1049.5|1048.6|1048.9|1048|3
1651484070000|2022-05-02 09:34:30|1049.4|1047.9|1049|1048|1049.4|1048.5|1049|1047.9|1
1651484080000|2022-05-02 09:34:40||1048.4||1048.4||1048.4||1048.4|1
1651484100000|2022-05-02 09:35:00|1048.7|1048.1|1048.8|1047.8|1049.4|1048.2|1048.7|1047.8|15
1651484160000|2022-05-02 09:36:00|1048.7|1047.7|1048.8|1047.8|1048.8|1047.8|1048.7|1047.7|0
1651484170000|2022-05-02 09:36:10|||||||||1
1651484190000|2022-05-02 09:36:30|||||||||2
1651484220000|2022-05-02 09:37:00|||||||||2
1651484230000|2022-05-02 09:37:10|1049.1|1047.6|1049|1048|1049.1|1048|1049|1047.6|0
1651484240000|2022-05-02 09:37:20|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651484250000|2022-05-02 09:37:30|1048.4|1047.7|1048.4|1047.8|1048.5|1047.8|1048.4|1047|2
1651484310000|2022-05-02 09:38:30|1048.5|1047.5|1048.5|1047.5|1048.5|1047.5|1048.5|1047.5|1
1651484330000|2022-05-02 09:38:50|1048.6|1047|1048.5|1047.5|1048.6|1047.5|1048.5|1047|0
1651484450000|2022-05-02 09:40:50|1048.9|1048.3|1049.2|1048.2|1049.2|1048.3|1048.9|1048.2|7
1651484460000|2022-05-02 09:41:00|1049.6|1048.1|1049.2|1048.2|1049.6|1048.2|1049.2|1048.1|1
1651484490000|2022-05-02 09:41:30|1049.6|1048.1|1049.2|1048.2|1049.6|1048.2|1049.2|1048.1|0
1651484560000|2022-05-02 09:42:40|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|0
1651484630000|2022-05-02 09:43:50|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|0
1651484650000|2022-05-02 09:44:10|||||||||1
1651484720000|2022-05-02 09:45:20|1049.4|1048.8|1050.7|1049.7|1050.7|1049.7|1049.4|1048.8|17
1651484760000|2022-05-02 09:46:00||1050.1||1050.1||1050.1||1050.1|0
1651484800000|2022-05-02 09:46:40|1050.4|1049.8|1050.2|1049.2|1050.4|1049.8|1050.2|1049.2|1
1651484810000|2022-05-02 09:46:50|1050.5|1049.6|1050.5|1049.5|1050.5|1049.6|1050.5|1049.5|0
1651484850000|2022-05-02 09:47:30|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1651484860000|2022-05-02 09:47:40|1050.5|1049.6|1050.5|1049.5|1050.5|1049.6|1050.5|1049.5|0
1651484890000|2022-05-02 09:48:10|1050.2|1049.2|1050.6|1049.1|1050.6|1049.2|1050.2|1049.1|0
1651484900000|2022-05-02 09:48:20|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|0
1651484920000|2022-05-02 09:48:40|1050.6|1049.1|1050.2|1049.2|1050.6|1049.4|1050.2|1049.1|0
1651484940000|2022-05-02 09:49:00|1049.8|1048.5|1049.6|1048.1|1050|1048.5|1049.6|1048.1|27
1651484950000|2022-05-02 09:49:10|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|0
1651484990000|2022-05-02 09:49:50|1049.6|1048.1|1049.5|1048.5|1049.6|1048.5|1049.5|1048.1|0
1651485000000|2022-05-02 09:50:00|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|0
1651485010000|2022-05-02 09:50:10|1049.5|1048.5|1049.5|1048.5|1049.6|1048.5|1049.5|1048.1|0
1651485020000|2022-05-02 09:50:20|1049.1|1048.3|1049.2|1048.2|1049.3|1048.3|1049.1|1048.2|0
1651485040000|2022-05-02 09:50:40|1049.1|1048.5|1049.2|1048.2|1049.3|1048.5|1049.1|1048.2|0
1651485080000|2022-05-02 09:51:20|1049.1|1048.5|1049.2|1048.2|1049.2|1048.5|1049.1|1048.2|0
1651485110000|2022-05-02 09:51:50|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1651485180000|2022-05-02 09:53:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1651485200000|2022-05-02 09:53:20|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1651485240000|2022-05-02 09:54:00|||||||||1
1651485250000|2022-05-02 09:54:10|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|2
1651485270000|2022-05-02 09:54:30|1048.9|1047.4|1048.7|1047.2|1048.9|1047.4|1048.7|1047.2|0
1651485300000|2022-05-02 09:55:00|1048.6|1047.1|1048.2|1047.2|1048.6|1047.2|1048.2|1047.1|0
1651485350000|2022-05-02 09:55:50|||||||||1
1651485360000|2022-05-02 09:56:00|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|0
1651485370000|2022-05-02 09:56:10|1048.6|1047.1|1048.2|1047.2|1048.6|1047.2|1048.2|1047.1|1
1651485380000|2022-05-02 09:56:20|1047.9|1047.3|1047.2|1046.6|1047.9|1047.3|1047.2|1046.6|1
1651485390000|2022-05-02 09:56:30|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047|1046.4|3
1651485400000|2022-05-02 09:56:40|1047|1046.4|1047.5|1046.5|1047.5|1046.5|1046.6|1046|4
1651485420000|2022-05-02 09:57:00|1047.6|1046.1|1047.2|1046.2|1047.6|1046.6|1047.2|1046.1|1
1651485490000|2022-05-02 09:58:10|1047.1|1046.5|1047.4|1046.8|1047.5|1046.8|1047.1|1046.5|2
1651485500000|2022-05-02 09:58:20|1047.5|1046.9|1047.5|1046.5|1047.6|1046.9|1047.5|1046.1|5
1651485510000|2022-05-02 09:58:30|||||||||1
1651485520000|2022-05-02 09:58:40|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1
1651485570000|2022-05-02 09:59:30|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|3
1651485600000|2022-05-02 10:00:00|1047.5|1046.5|1047.5|1046.5|1047.6|1046.5|1047.5|1046.1|0
1651485610000|2022-05-02 10:00:10|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|6
1651485660000|2022-05-02 10:01:00|1047.2|1046.2|1046.9|1046.3|1047.2|1046.3|1046.9|1046.2|0
1651485670000|2022-05-02 10:01:10|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|0
1651485690000|2022-05-02 10:01:30|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|0
1651485750000|2022-05-02 10:02:30|1046.6|1046|1046.2|1044.7|1046.6|1046|1045.7|1044.7|12
1651485760000|2022-05-02 10:02:40|1046.5|1045.2|1046.5|1045.5|1046.5|1045.5|1046.5|1045.2|1
1651485770000|2022-05-02 10:02:50|1046.6|1045.1|1046.2|1045.2|1046.8|1045.5|1046.2|1045.1|0
1651485780000|2022-05-02 10:03:00|||||||||1
1651485810000|2022-05-02 10:03:30|1045.8||1045.8||1045.8||1045.8||1
1651485820000|2022-05-02 10:03:40|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|1
1651485830000|2022-05-02 10:03:50|1046.1|1045.5|1046|1045.4|1046.1|1045.5|1046|1045.4|3
1651485840000|2022-05-02 10:04:00|1045.8|1045.2|1045.6|1044.1|1045.9|1045.2|1045.4|1044.1|23
1651485850000|2022-05-02 10:04:10|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1651485860000|2022-05-02 10:04:20|1046|1045|1046|1045|1046|1045|1046|1045|1
1651485880000|2022-05-02 10:04:40|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|0
1651485900000|2022-05-02 10:05:00|1046|1045|1046|1045.4|1046|1045.4|1046|1045|3
1651485910000|2022-05-02 10:05:10|1046.1|1044.6|1046|1045|1046.1|1045.1|1045.7|1044.6|1
1651485920000|2022-05-02 10:05:20|1046.1|1044.6|1046.1|1044.6|1046.1|1044.6|1046.1|1044.6|2
1651485930000|2022-05-02 10:05:30|1045.7|1044.7|1045.4|1044.8|1045.7|1044.8|1045.4|1044.7|0
1651485950000|2022-05-02 10:05:50|1045.7|1044.7|1045.7|1044.7|1045.7|1044.8|1045.4|1044.7|0
1651485960000|2022-05-02 10:06:00|1046.1|1044.6|1046|1045|1046.1|1045|1046|1044.6|1
1651485980000|2022-05-02 10:06:20|1045.7|1045.4|1045.8|1045.2|1045.8|1045.4|1045.7|1045|2
1651485990000|2022-05-02 10:06:30|1045.9|1045.3|1046|1045|1046|1045.3|1045.9|1045|1
1651486010000|2022-05-02 10:06:50|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.6|1045|0
1651486020000|2022-05-02 10:07:00|1046|1045|1045.7|1045.1|1046|1045.1|1045.7|1045|3
1651486030000|2022-05-02 10:07:10|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1651486040000|2022-05-02 10:07:20|1045.4|1044.8|1045.4|1044.8|1045.7|1044.8|1045.4|1044.7|2
1651486060000|2022-05-02 10:07:40|1045.7|1044.7|1045.7|1044.7|1045.7|1044.8|1045.4|1044.7|0
1651486070000|2022-05-02 10:07:50|1045.4|1044.8|1046|1045|1046|1045|1045.4|1044.8|0
1651486090000|2022-05-02 10:08:10|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|0
1651486100000|2022-05-02 10:08:20|1046|1045|1046|1045|1046|1045|1046|1045|1
1651486130000|2022-05-02 10:08:50|||||||||1
1651486160000|2022-05-02 10:09:20||1045.4||1045||1045.4||1045|1
1651486230000|2022-05-02 10:10:30|1045.7|1045.1|1045.4|1044.8|1045.7|1045.1|1045.4|1044.7|2
1651486240000|2022-05-02 10:10:40|1045.5|1044.5|1045.5|1044.5|1045.9|1044.5|1045.5|1044.4|1
1651486270000|2022-05-02 10:11:10|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1651486320000|2022-05-02 10:12:00|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|3
1651486450000|2022-05-02 10:14:10|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1
1651486470000|2022-05-02 10:14:30|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651486480000|2022-05-02 10:14:40|||||||||5
1651486490000|2022-05-02 10:14:50|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1
1651486510000|2022-05-02 10:15:10|1045.3|1044.7|1045.2|1044.2|1045.3|1044.7|1045.2|1044.2|2
1651486560000|2022-05-02 10:16:00|1044.9|1044.3|1044.6|1044|1044.9|1044.3|1044.5|1043.9|2
1651486570000|2022-05-02 10:16:10|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|0
1651486590000|2022-05-02 10:16:30|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651486600000|2022-05-02 10:16:40|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|0
1651486610000|2022-05-02 10:16:50|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651486630000|2022-05-02 10:17:10|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651486680000|2022-05-02 10:18:00|1044.4|1043.8|1044.4|1043.8|1044.8|1044.2|1044.4|1043.7|9
1651486690000|2022-05-02 10:18:10|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1
1651486700000|2022-05-02 10:18:20|||||||||4
1651486740000|2022-05-02 10:19:00|1044.7||1044.7||1044.7||1044.7||1
1651486750000|2022-05-02 10:19:10||1044.1||1044.1||1044.1||1044.1|0
1651486770000|2022-05-02 10:19:30||1043.7||1043.7||1043.7||1043.7|0
1651486780000|2022-05-02 10:19:40|1044.8|1044.1|1044.8|1044.2|1044.8|1044.2|1044.8|1044.1|0
1651486790000|2022-05-02 10:19:50|1045.2||1045.2||1045.2||1045.2||3
1651486800000|2022-05-02 10:20:00|1045.5|1044.6|1045.5|1044.9|1045.5|1044.9|1045.5|1044.6|5
1651486810000|2022-05-02 10:20:10|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1
1651486840000|2022-05-02 10:20:40|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1651486850000|2022-05-02 10:20:50|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|0
1651486860000|2022-05-02 10:21:00|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|2
1651486870000|2022-05-02 10:21:10|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1651486950000|2022-05-02 10:22:30|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1
1651486960000|2022-05-02 10:22:40|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1651486990000|2022-05-02 10:23:10|1045||1045||1045||1045||4
1651487000000|2022-05-02 10:23:20|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|0
1651487010000|2022-05-02 10:23:30||1043.7||1043.7||1043.7||1043.7|0
1651487040000|2022-05-02 10:24:00|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|2
1651487100000|2022-05-02 10:25:00|||||||||1
1651487130000|2022-05-02 10:25:30|1044.8|1044.2|1045|1044|1045|1044.2|1044.8|1044|3
1651487140000|2022-05-02 10:25:40|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1651487160000|2022-05-02 10:26:00|1045.3|1044.3|1045.6|1044.1|1045.6|1044.5|1045.3|1044.1|0
1651487180000|2022-05-02 10:26:20|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1651487190000|2022-05-02 10:26:30|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|0
1651487210000|2022-05-02 10:26:50|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1651487220000|2022-05-02 10:27:00|1045||1045||1045||1045||1
1651487250000|2022-05-02 10:27:30|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1
1651487320000|2022-05-02 10:28:40|1044.2|1043.2|1044.2|1043.2|1044.2|1043.3|1043.9|1043.2|5
1651487330000|2022-05-02 10:28:50|1043.6|1042.6|1043.5|1042.5|1043.6|1042.6|1043.5|1042.5|4
1651487340000|2022-05-02 10:29:00|1044.3|1042.8|1044.4|1042.9|1044.4|1042.9|1044.3|1042.8|3
1651487350000|2022-05-02 10:29:10|1044|1043|1044|1043|1044|1043|1044|1043|0
1651487370000|2022-05-02 10:29:30|1043.7|1043.1|1043.9|1043.3|1043.9|1043.3|1043.7|1043.1|1
1651487390000|2022-05-02 10:29:50|1044|1043|1044|1043.4|1044|1043.4|1043.9|1043|0
1651487400000|2022-05-02 10:30:00|1044.9|1043.6|1044.8|1044.2|1045.1|1044.2|1044.7|1043.6|3
1651487410000|2022-05-02 10:30:10|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.8|1044.2|5
1651487420000|2022-05-02 10:30:20|1045.6|1044.1|1045.2|1044.2|1045.6|1044.2|1045.2|1044.1|40
1651487430000|2022-05-02 10:30:30|1044.9|1044.3|1045|1044|1045|1044.3|1044.7|1044|4
1651487440000|2022-05-02 10:30:40|1044.9|1044.3|1045|1044|1045|1044.3|1044.9|1044|0
1651487450000|2022-05-02 10:30:50|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|0
1651487460000|2022-05-02 10:31:00|1044.5|1043.9|1044.4|1043.8|1044.7|1043.9|1044.4|1043.7|37
1651487470000|2022-05-02 10:31:10|1044.7|1043.7|1044.3|1043.7|1044.7|1043.8|1044.3|1043.7|0
1651487490000|2022-05-02 10:31:30|1044.7||1044.7||1044.7||1044.7||6
1651487500000|2022-05-02 10:31:40|1045|1044.1|1044.7|1044.1|1045|1044.4|1044.7|1044.1|3
1651487510000|2022-05-02 10:31:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1651487520000|2022-05-02 10:32:00|1044.9|1044.3|1044.9|1044.3|1045|1044.4|1044.9|1044.3|11
1651487530000|2022-05-02 10:32:10|1045|1044.4|1045.2|1044.2|1045.2|1044.6|1044.8|1044.2|12
1651487540000|2022-05-02 10:32:20|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1651487550000|2022-05-02 10:32:30|1045|1044|1044.7|1044.1|1045|1044.1|1044.7|1044|4
1651487560000|2022-05-02 10:32:40|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|7
1651487570000|2022-05-02 10:32:50|||||||||1
1651487580000|2022-05-02 10:33:00|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|11
1651487600000|2022-05-02 10:33:20|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|0
1651487610000|2022-05-02 10:33:30|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1
1651487620000|2022-05-02 10:33:40|1044.8|1044.2|1044.9|1044.3|1044.9|1044.3|1044.8|1044.2|1
1651487630000|2022-05-02 10:33:50|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|9
1651487640000|2022-05-02 10:34:00|1045.2|1044.6|1045.2|1044.2|1045.2|1044.6|1045.2|1044.2|10
1651487650000|2022-05-02 10:34:10|1044.9|1044.3|1044.7|1044.1|1045|1044.3|1044.7|1044|0
1651487660000|2022-05-02 10:34:20|||||||||1
1651487670000|2022-05-02 10:34:30|1044.5|1043.9|1044.7|1044.1|1044.7|1044.1|1044.5|1043.9|2
1651487680000|2022-05-02 10:34:40|1044.5|1043.9|1044.7|1044.1|1044.7|1044.1|1044.5|1043.9|5
1651487690000|2022-05-02 10:34:50|1044.5|1043.9|1044.9|1044.3|1044.9|1044.3|1044.4|1043.5|5
1651487700000|2022-05-02 10:35:00|1045.7|1045.1|1045.6|1045|1045.8|1045.2|1045.6|1045|3
1651487710000|2022-05-02 10:35:10|1045.7|1045.1|1045.7|1044.7|1045.7|1045.1|1045.3|1044.7|3
1651487720000|2022-05-02 10:35:20|1045.4|1044.8|1045.4|1043.9|1045.5|1044.8|1045.4|1043.9|8
1651487730000|2022-05-02 10:35:30|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1651487740000|2022-05-02 10:35:40|1044.9|1044.3|1045|1044|1045|1044.3|1044.9|1044|0
1651487760000|2022-05-02 10:36:00|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1651487790000|2022-05-02 10:36:30|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|5
1651487810000|2022-05-02 10:36:50|||||||||103
1651487820000|2022-05-02 10:37:00|1045.1|1044.6|1045.2|1044.2|1045.2|1044.6|1045.1|1044.2|32
1651487840000|2022-05-02 10:37:20|1044.8|1044|1045.2|1044.2|1045.2|1044.2|1044.8|1044|1
1651487880000|2022-05-02 10:38:00|1045.1|1044.5|1045.1|1044.5|1045.2|1044.5|1045.1|1044.2|0
1651487890000|2022-05-02 10:38:10|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1
1651487900000|2022-05-02 10:38:20|||||||||3
1651487910000|2022-05-02 10:38:30|1044.8|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|1
1651487920000|2022-05-02 10:38:40|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|2
1651487930000|2022-05-02 10:38:50|1045|1043.5|1045|1044|1045|1044|1045|1043.5|7
1651487940000|2022-05-02 10:39:00|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|0
1651487950000|2022-05-02 10:39:10|1045.1|1044.3|1045.4|1044.8|1045.4|1044.8|1045.1|1044.3|2
1651487960000|2022-05-02 10:39:20|1045.2|1044.2|1045.4|1044.4|1045.4|1044.5|1045.1|1044.2|1
1651487970000|2022-05-02 10:39:30|1045.5|1044.8|1045.4|1044.8|1045.5|1044.9|1045.4|1044.8|6
1651487980000|2022-05-02 10:39:40|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|25
1651487990000|2022-05-02 10:39:50|1045.4|1044.9|1045.4|1044.8|1045.4|1044.9|1045.4|1044.5|1
1651488000000|2022-05-02 10:40:00|1045.5|1044.9|1045.7|1044.7|1046|1045|1045.5|1044.7|6
1651488020000|2022-05-02 10:40:20|1045.4|1044.8|1045.1|1044.5|1045.5|1044.8|1045.1|1044.5|0
1651488030000|2022-05-02 10:40:30|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|1
1651488040000|2022-05-02 10:40:40|1044.9|1044.3|1044.8|1044.2|1044.9|1044.3|1044.8|1044.2|5
1651488050000|2022-05-02 10:40:50|1044.9|1044.3|1045.2|1044.2|1045.2|1044.3|1044.9|1044.2|4
1651488060000|2022-05-02 10:41:00|1044.9|1044.3|1045.2|1044.2|1045.2|1044.3|1044.9|1044.2|0
1651488070000|2022-05-02 10:41:10|1045.4|1044.6|1045.4|1044.8|1045.4|1044.8|1045.4|1044.6|0
1651488080000|2022-05-02 10:41:20|1045.1|1044.5|1045.2|1044.2|1045.2|1044.5|1045.1|1044.2|2
1651488090000|2022-05-02 10:41:30|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1
1651488110000|2022-05-02 10:41:50|1045.1|1044.5|1045.6|1045|1045.6|1045|1045.1|1044.5|19
1651488120000|2022-05-02 10:42:00|1045.9|1044.9|1045.6|1045|1045.9|1045|1045.6|1044.9|0
1651488130000|2022-05-02 10:42:10|1045.9|1044.4|1045.5|1044.5|1045.9|1044.5|1045.5|1044.4|0
1651488150000|2022-05-02 10:42:30|1045.4|1044.4|1045.5|1044.5|1045.5|1044.5|1045.1|1044.4|0
1651488160000|2022-05-02 10:42:40|||||||||1
1651488170000|2022-05-02 10:42:50|1045.2|1044.6|1045.2|1044.2|1045.2|1044.6|1045.1|1044.2|2
1651488180000|2022-05-02 10:43:00|1045.3|1044.7|1045.5|1044.5|1045.5|1044.7|1045.3|1044.5|1
1651488200000|2022-05-02 10:43:20|1045.2|1044.6|1045.1|1044.5|1045.2|1044.6|1045.1|1044.5|0
1651488210000|2022-05-02 10:43:30|||||||||1
1651488230000|2022-05-02 10:43:50|1045|1044.4|1045|1044.4|1045.1|1044.5|1045|1044.4|1
1651488240000|2022-05-02 10:44:00|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|25
1651488250000|2022-05-02 10:44:10|1045.3|1044.7|1045.4|1044.8|1045.4|1044.8|1045.3|1044.7|1
1651488290000|2022-05-02 10:44:50|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|0
1651488310000|2022-05-02 10:45:10|1045.5|1044.9|1045.4|1044.8|1045.5|1044.9|1045.4|1044.8|1
1651488320000|2022-05-02 10:45:20|1045.5|1044.9|1045.6|1045|1045.6|1045|1045.5|1044.9|2
1651488360000|2022-05-02 10:46:00|1045.5|1044.9|1045.7|1044.7|1045.7|1044.9|1045.4|1044.7|3
1651488370000|2022-05-02 10:46:10|1045.1|1044.5|1045.3|1044.7|1045.5|1044.8|1045.1|1044.2|4
1651488380000|2022-05-02 10:46:20|||||||||1
1651488400000|2022-05-02 10:46:40|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|2
1651488410000|2022-05-02 10:46:50|1045.5|1044.9|1045.8|1045.2|1045.8|1045.2|1045.5|1044.9|2
1651488420000|2022-05-02 10:47:00|1045.6|1045|1045.5|1044.9|1045.8|1045.2|1045.5|1044.9|8
1651488430000|2022-05-02 10:47:10|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|8
1651488440000|2022-05-02 10:47:20|1045.7|1044.7|1045.5|1044.5|1045.7|1044.7|1045.5|1044.5|2
1651488450000|2022-05-02 10:47:30|1045.4|1044.8|1045.4|1044.8|1045.5|1044.8|1045.4|1044.5|0
1651488460000|2022-05-02 10:47:40|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1
1651488470000|2022-05-02 10:47:50|1045.1|1044.5|1045.4|1044.8|1045.5|1044.8|1045.1|1044.5|4
1651488480000|2022-05-02 10:48:00|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|4
1651488490000|2022-05-02 10:48:10|1045.4|1044.8|1045.5|1044.5|1045.5|1044.8|1045.4|1044.5|0
1651488500000|2022-05-02 10:48:20|1045.4|1044.8|1045.3|1044.7|1045.4|1044.8|1045.3|1044.7|4
1651488510000|2022-05-02 10:48:30|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.8|1045.2|17
1651488520000|2022-05-02 10:48:40|1045.7|1045.1|1045.5|1044.5|1045.7|1045.1|1045.5|1044.5|5
1651488530000|2022-05-02 10:48:50||1044.9||1044.5||1044.9||1044.5|0
1651488540000|2022-05-02 10:49:00|1045.6|1044.9|1045.5|1044.9|1045.6|1045|1045.5|1044.9|1
1651488550000|2022-05-02 10:49:10||1044.5||1044.5||1044.5||1044.5|3
1651488570000|2022-05-02 10:49:30|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1651488580000|2022-05-02 10:49:40|1045.5|1044.5|1045|1044|1045.5|1044.5|1045|1044|1
1651488590000|2022-05-02 10:49:50|||||||||1
1651488600000|2022-05-02 10:50:00|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1651488610000|2022-05-02 10:50:10|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1651488630000|2022-05-02 10:50:30|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1
1651488640000|2022-05-02 10:50:40|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1
1651488660000|2022-05-02 10:51:00|1045.4|1044.4|1045.5|1044.5|1045.5|1044.5|1045.4|1044.4|2
1651488670000|2022-05-02 10:51:10|1045.1|1044|1045|1044|1045.1|1044|1045|1044|4
1651488680000|2022-05-02 10:51:20|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1651488690000|2022-05-02 10:51:30|1045|1044|1044.9|1044.3|1045|1044.3|1044.9|1044|0
1651488700000|2022-05-02 10:51:40|1045.2|1044.2|1045.6|1045|1045.6|1045|1045.2|1044.2|19
1651488710000|2022-05-02 10:51:50|1045.5|1044.9|1045.6|1045|1045.6|1045|1045.5|1044.9|6
1651488720000|2022-05-02 10:52:00|1045.7|1045.1|1045.9|1045.3|1045.9|1045.3|1045.7|1045.1|2
1651488730000|2022-05-02 10:52:10|1045.6|1045|1045.9|1045.3|1045.9|1045.3|1045.5|1044.9|2
1651488740000|2022-05-02 10:52:20|1045.8|1045.2|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|4
1651488750000|2022-05-02 10:52:30|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|19
1651488760000|2022-05-02 10:52:40|1045.6|1045|1045.2|1044.2|1045.7|1045|1045.2|1044.2|11
1651488770000|2022-05-02 10:52:50|1044.9|1044.3|1045.1|1044.5|1045.1|1044.5|1044.9|1044.3|3
1651488780000|2022-05-02 10:53:00|1045.2|1044.2|1044.5|1043.5|1045.2|1044.3|1044.5|1043.3|10
1651488790000|2022-05-02 10:53:10|1044.1|1043.7|1045.6|1045|1045.6|1045|1044.1|1043.5|55
1651488800000|2022-05-02 10:53:20|1045.5|1044.9|1045.9|1045.3|1045.9|1045.3|1045.4|1044.7|3
1651488810000|2022-05-02 10:53:30|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|25
1651488820000|2022-05-02 10:53:40|1046.6|1045.1|1047.1|1045.6|1047.1|1045.8|1046.4|1045.1|1
1651488840000|2022-05-02 10:54:00|1047.2|1046.2|1047.1|1046.5|1047.2|1046.5|1047.1|1046.2|0
1651488850000|2022-05-02 10:54:10|1047.2|1046.2|1047.2|1046.2|1047.2|1046.5|1047.1|1046.2|1
1651488860000|2022-05-02 10:54:20|1047.1|1046.5|1047.4|1046.4|1047.4|1046.5|1047.1|1046.4|2
1651488870000|2022-05-02 10:54:30|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|0
1651488880000|2022-05-02 10:54:40|1047.2|1046.2|1047.4|1046.4|1047.6|1046.4|1047.2|1046|0
1651488910000|2022-05-02 10:55:10|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1651488920000|2022-05-02 10:55:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|5
1651488930000|2022-05-02 10:55:30|1047.5|1046.5|1047.5|1046.5|1047.5|1046.9|1047.3|1046.5|0
1651488940000|2022-05-02 10:55:40|1047.1|1046.8|1047.5|1046.5|1047.5|1046.8|1047.1|1046.5|2
1651488950000|2022-05-02 10:55:50|1047.1||1047.1||1047.1||1047.1||0
1651488960000|2022-05-02 10:56:00|1047.4|1046.4|1047.1|1046.5|1047.5|1046.8|1047.1|1046.4|2
1651489020000|2022-05-02 10:57:00|1047|1046.4|1047.2|1045.7|1047.2|1046.4|1046.5|1045.6|3
1651489040000|2022-05-02 10:57:20|1046.7||1046.7||1046.7||1046.7||0
1651489050000|2022-05-02 10:57:30|1046.4|1045.8|1046.9|1046.3|1046.9|1046.3|1046.4|1045.8|1
1651489060000|2022-05-02 10:57:40|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651489080000|2022-05-02 10:58:00|1047.1|1046.5|1047.3|1046.7|1047.3|1046.7|1047.1|1046.5|1
1651489090000|2022-05-02 10:58:10|1047.1|1046.5|1047.5|1046.9|1047.5|1046.9|1047.1|1046.5|2
1651489110000|2022-05-02 10:58:30|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|2
1651489120000|2022-05-02 10:58:40|1047.3|1046.7|1047.4|1046.8|1047.5|1046.9|1047.3|1046.7|0
1651489140000|2022-05-02 10:59:00|||||||||2
1651489240000|2022-05-02 11:00:40|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|2
1651489250000|2022-05-02 11:00:50|1047.2|1045.7|1047.2|1046.2|1047.2|1046.2|1047|1045.6|1
1651489260000|2022-05-02 11:01:00|1047.4|1046.8|1047.1|1046.5|1047.4|1046.8|1047.1|1046.2|1
1651489270000|2022-05-02 11:01:10|1047|1046.4|1046.8|1046.2|1047|1046.4|1046.6|1046|2
1651489280000|2022-05-02 11:01:20|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|0
1651489290000|2022-05-02 11:01:30|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1
1651489300000|2022-05-02 11:01:40|1046.3|1045.7|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|6
1651489310000|2022-05-02 11:01:50|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|6
1651489320000|2022-05-02 11:02:00|1046.1|1045.5|1046.2|1045.6|1046.2|1045.6|1045.8|1045.2|9
1651489330000|2022-05-02 11:02:10|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|0
1651489340000|2022-05-02 11:02:20|1046.4|1045.8|1046.4|1045.8|1046.5|1045.9|1046.4|1045.8|2
1651489350000|2022-05-02 11:02:30|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1651489360000|2022-05-02 11:02:40|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|7
1651489370000|2022-05-02 11:02:50|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|2
1651489380000|2022-05-02 11:03:00|1046|1045|1045.9|1045.3|1046|1045.3|1045.9|1045|1
1651489390000|2022-05-02 11:03:10|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|0
1651489430000|2022-05-02 11:03:50|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|0
1651489440000|2022-05-02 11:04:00|1046.2|1045.2|1046.2|1045.2|1046.3|1045.3|1046.2|1045.2|0
1651489450000|2022-05-02 11:04:10|1046.5|1045.5|1046.7|1045.7|1046.7|1045.7|1046.5|1045.5|1
1651489460000|2022-05-02 11:04:20|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1
1651489480000|2022-05-02 11:04:40|1046.5|1045.5|1046.4|1045.8|1046.5|1045.8|1046.4|1045.5|0
1651489490000|2022-05-02 11:04:50|1046.5|1045.5|1046.1|1045.5|1046.5|1045.5|1046.1|1045.5|0
1651489510000|2022-05-02 11:05:10|1046|1045.4|1045.9|1045.3|1046.2|1045.5|1045.9|1045.2|23
1651489520000|2022-05-02 11:05:20|1046.2|1045.2|1046.4|1045.4|1046.4|1045.5|1046.1|1045.2|4
1651489530000|2022-05-02 11:05:30|1046.5|1045.5|1046.6|1046|1046.6|1046|1046.3|1045.5|13
1651489540000|2022-05-02 11:05:40|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1
1651489560000|2022-05-02 11:06:00|1046.6|1046|1047|1046.4|1047|1046.4|1046.6|1046|3
1651489570000|2022-05-02 11:06:10|1047.1|1046.5|1047.1|1046.5|1047.2|1046.5|1047.1|1046.2|0
1651489590000|2022-05-02 11:06:30|1047.2|1046.2|1047.2|1046.2|1047.2|1046.5|1047.1|1046.2|1
1651489600000|2022-05-02 11:06:40|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|0
1651489610000|2022-05-02 11:06:50|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|2
1651489620000|2022-05-02 11:07:00|1047|1046|1046.9|1046.3|1047|1046.3|1046.6|1046|2
1651489640000|2022-05-02 11:07:20|1047|1046|1046.6|1046|1047|1046|1046.6|1046|0
1651489650000|2022-05-02 11:07:30|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1
1651489680000|2022-05-02 11:08:00|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1651489690000|2022-05-02 11:08:10|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|3
1651489700000|2022-05-02 11:08:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651489710000|2022-05-02 11:08:30|1046.9|1046.3|1047|1046.4|1047|1046.4|1046.9|1046.3|0
1651489730000|2022-05-02 11:08:50|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|0
1651489740000|2022-05-02 11:09:00|1047|1046|1046.8|1046.2|1047.1|1046.3|1046.6|1046|0
1651489760000|2022-05-02 11:09:20|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|1
1651489770000|2022-05-02 11:09:30|1046.7|1045.7|1046.4|1045.8|1046.7|1045.8|1046.4|1045.7|0
1651489780000|2022-05-02 11:09:40|||||||||1
1651489790000|2022-05-02 11:09:50|1046.3|1045.7|1046.4|1045.8|1046.4|1045.8|1046.3|1045.7|4
1651489800000|2022-05-02 11:10:00|||||||||1
1651489820000|2022-05-02 11:10:20|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1651489830000|2022-05-02 11:10:30|1046.8|1046.2|1046.9|1046.3|1046.9|1046.3|1046.8|1046.2|13
1651489840000|2022-05-02 11:10:40|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651489850000|2022-05-02 11:10:50|1046.9|1046.3|1047|1046|1047|1046.3|1046.9|1046|1
1651489880000|2022-05-02 11:11:20|1046.9|1046.3|1047.2|1046.2|1047.3|1046.5|1046.9|1046.2|2
1651489890000|2022-05-02 11:11:30|1046.9|1046.3|1047|1046|1047|1046.3|1046.9|1046|0
1651489900000|2022-05-02 11:11:40|1046.9|1046.3|1047.1|1046.5|1047.1|1046.5|1046.9|1046.3|2
1651489910000|2022-05-02 11:11:50|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|10
1651489920000|2022-05-02 11:12:00|1047.6|1047|1047.7|1046.7|1047.7|1047|1047.6|1046.7|2
1651489930000|2022-05-02 11:12:10|1047.3|1046.5|1047.1|1046.5|1047.7|1046.5|1047.1|1046.5|3
1651489960000|2022-05-02 11:12:40|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1651489970000|2022-05-02 11:12:50|||||||||3
1651489980000|2022-05-02 11:13:00|1046.7|1046|1047|1046|1047|1046|1046.7|1045.7|39
1651489990000|2022-05-02 11:13:10|1046.9|1046.3|1047|1046|1047|1046.4|1046.6|1046|3
1651490000000|2022-05-02 11:13:20|1046.9|1046.4|1047|1046.4|1047|1046.4|1046.9|1045.9|2
1651490010000|2022-05-02 11:13:30||1046||1046||1046||1046|1
1651490020000|2022-05-02 11:13:40|1046.6|1046.3|1047|1046|1047|1046.3|1046.6|1046|0
1651490030000|2022-05-02 11:13:50|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|0
1651490040000|2022-05-02 11:14:00|1047|1046|1046.8|1046.2|1047.1|1046.3|1046.8|1046|0
1651490050000|2022-05-02 11:14:10|1046.7|1046.1|1046.6|1046|1046.7|1046.1|1046.6|1046|0
1651490060000|2022-05-02 11:14:20|1046.5|1045.9|1046.8|1046.2|1046.8|1046.2|1046.5|1045.9|1
1651490070000|2022-05-02 11:14:30|1046.6|1046|1046.5|1045.9|1046.6|1046|1046.5|1045.9|1
1651490080000|2022-05-02 11:14:40|1046.4|1045.8|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|2
1651490090000|2022-05-02 11:14:50|||||||||2
1651490100000|2022-05-02 11:15:00|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|32
1651490110000|2022-05-02 11:15:10|1045.8|1045.2|1046.4|1045.8|1046.4|1045.8|1045.8|1045.2|9
1651490130000|2022-05-02 11:15:30|1046.5|1045.9|1046.4|1045.8|1046.5|1045.9|1046.4|1045.8|2
1651490140000|2022-05-02 11:15:40|1046.5|1045.9|1046.6|1046|1046.6|1046|1046.5|1045.9|3
1651490150000|2022-05-02 11:15:50|1046.7|1045.7|1046.6|1046|1046.7|1046|1046.6|1045.7|8
1651490160000|2022-05-02 11:16:00|1046.5|1045.9|1046.7|1045.7|1046.8|1046.2|1046.5|1045.7|21
1651490170000|2022-05-02 11:16:10|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.5|1045.9|1
1651490180000|2022-05-02 11:16:20|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|18
1651490190000|2022-05-02 11:16:30|1047.2|1046.2|1046.4|1045.8|1047.2|1046.5|1046.3|1045.7|13
1651490210000|2022-05-02 11:16:50|1046.7|1045.7|1047.2|1046.2|1047.2|1046.2|1046.7|1045.7|5
1651490220000|2022-05-02 11:17:00|1046.4|1045.8|1046.2|1045.2|1046.4|1045.8|1045.9|1045.2|19
1651490230000|2022-05-02 11:17:10|1045.9|1045.3|1045.9|1045.3|1046.2|1045.3|1045.9|1045.2|0
1651490260000|2022-05-02 11:17:40|1045.8|1045.2|1045.9|1045.3|1045.9|1045.3|1045.8|1045.2|0
1651490270000|2022-05-02 11:17:50|1045.7|1045.1|1045.4|1044.8|1045.7|1045.1|1045.4|1044.8|8
1651490280000|2022-05-02 11:18:00|1045.7|1044.7|1045.4|1044.8|1045.7|1044.8|1045.4|1044.7|3
1651490340000|2022-05-02 11:19:00|1045.3|1044.7|1045.5|1044.5|1045.5|1044.7|1045.3|1044.5|1
1651490400000|2022-05-02 11:20:00|1045.2|1044.6|1045.2|1044.2|1045.2|1044.6|1044.9|1044.2|1
1651490410000|2022-05-02 11:20:10|1045.1|1044.6|1044.9|1044.3|1045.1|1044.6|1044.9|1044.2|0
1651490420000|2022-05-02 11:20:20|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1651490430000|2022-05-02 11:20:30|1045.1|1044.6|1045.2|1044.6|1045.2|1044.6|1045.1|1044.5|0
1651490460000|2022-05-02 11:21:00|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651490500000|2022-05-02 11:21:40|1045.1|1044.5|1045.2|1044.6|1045.2|1044.6|1045.1|1044.5|2
1651490510000|2022-05-02 11:21:50|1045.3|1044.7|1046|1045|1046|1045|1045.2|1044.6|5
1651490520000|2022-05-02 11:22:00|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|4
1651490540000|2022-05-02 11:22:20|1046.1|1045.5|1046.2|1045.2|1046.2|1045.5|1046.1|1045.2|0
1651490560000|2022-05-02 11:22:40|1046.5|1045.9|1047|1046|1047|1046|1046.5|1045.9|2
1651490570000|2022-05-02 11:22:50|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|9
1651490590000|2022-05-02 11:23:10|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1
1651490610000|2022-05-02 11:23:30|1046.6|1046.1|1046.6|1046|1046.6|1046.1|1046.6|1046|3
1651490620000|2022-05-02 11:23:40|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1651490630000|2022-05-02 11:23:50|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|7
1651490640000|2022-05-02 11:24:00|1047.3|1046.7|1047.1|1046.5|1047.4|1046.8|1047.1|1046.5|12
1651490650000|2022-05-02 11:24:10|1047.5|1046.7|1047.3|1046.7|1047.5|1046.7|1047.1|1046.7|0
1651490660000|2022-05-02 11:24:20|1047.9|1046.4|1047.2|1046.2|1047.9|1046.8|1047.2|1046.2|62
1651490670000|2022-05-02 11:24:30|1047|1046|1046.6|1046|1047|1046|1046.6|1045.7|1
1651490680000|2022-05-02 11:24:40|||||||||11
1651490690000|2022-05-02 11:24:50|1046.5|1045.9|1046.7|1045.7|1046.8|1045.9|1046.5|1045.3|24
1651490720000|2022-05-02 11:25:20|1046.6|1046|1046.6|1046|1047.2|1046.3|1046.6|1046|2
1651490760000|2022-05-02 11:26:00|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1
1651490770000|2022-05-02 11:26:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651490800000|2022-05-02 11:26:40|1046.7|1045.7|1046.6|1046|1046.7|1046|1046.6|1045.7|1
1651490830000|2022-05-02 11:27:10|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1651490840000|2022-05-02 11:27:20|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|1
1651490850000|2022-05-02 11:27:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1651490880000|2022-05-02 11:28:00|1046.4|1045.8|1046.7|1045.7|1046.7|1045.8|1046.4|1045.7|2
1651490900000|2022-05-02 11:28:20|1046.4|1045.8|1046.5|1045.5|1046.8|1045.8|1046.4|1045.3|0
1651490910000|2022-05-02 11:28:30|1046.4|1045.9|1046.7|1045.7|1046.7|1045.9|1046.4|1045.5|2
1651490920000|2022-05-02 11:28:40|1046.6|1046|1046.9|1046.3|1046.9|1046.3|1046.6|1046|1
1651490930000|2022-05-02 11:28:50|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|2
1651490940000|2022-05-02 11:29:00|1047|1046.4|1047|1046|1047|1046.4|1046.9|1046|15
1651490950000|2022-05-02 11:29:10|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.8|1046.2|3
1651490960000|2022-05-02 11:29:20|1047|1046.4|1047.2|1046.2|1047.2|1046.6|1047|1046.2|15
1651490970000|2022-05-02 11:29:30|1046.7|1046.1|1046.6|1046|1046.7|1046.1|1046.6|1046|1
1651490980000|2022-05-02 11:29:40|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1651490990000|2022-05-02 11:29:50|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651491000000|2022-05-02 11:30:00|1046.5|1045.9|1046.3|1045.7|1046.5|1045.9|1046.3|1045.7|4
1651491010000|2022-05-02 11:30:10|1046.4|1045.8|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|3
1651491020000|2022-05-02 11:30:20|1046.4|1045.8|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|9
1651491030000|2022-05-02 11:30:30|1046.5|1045.5|1046.2|1045.2|1046.5|1045.5|1046.1|1045.2|8
1651491040000|2022-05-02 11:30:40|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651491050000|2022-05-02 11:30:50|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1651491060000|2022-05-02 11:31:00|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.6|1046|3
1651491070000|2022-05-02 11:31:10|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|2
1651491080000|2022-05-02 11:31:20|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|0
1651491090000|2022-05-02 11:31:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1651491100000|2022-05-02 11:31:40|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|2
1651491110000|2022-05-02 11:31:50|1047|1046|1046.9|1046.3|1047|1046.3|1046.9|1046|2
1651491120000|2022-05-02 11:32:00|1047|1046|1046.7|1045.7|1047|1046|1046.7|1045.7|1
1651491230000|2022-05-02 11:33:50|||||||||2
1651491270000|2022-05-02 11:34:30|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1
1651491280000|2022-05-02 11:34:40|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1
1651491300000|2022-05-02 11:35:00|1046.7||1046.7||1046.7||1046.7||15
1651491310000|2022-05-02 11:35:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651491320000|2022-05-02 11:35:20|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|14
1651491330000|2022-05-02 11:35:30|1046.4|1045.4|1046.5|1045.5|1046.5|1045.5|1046.1|1045.4|8
1651491340000|2022-05-02 11:35:40|1046.1|1045.4|1046.4|1045.4|1046.5|1045.4|1046.1|1045.4|0
1651491350000|2022-05-02 11:35:50|1046.3|1045.8|1046.3|1045.7|1046.3|1045.8|1046.3|1045.7|5
1651491360000|2022-05-02 11:36:00|1046.4|1045.8|1046.5|1045.9|1046.5|1045.9|1046.4|1045.8|5
1651491370000|2022-05-02 11:36:10|1046.4|1045.8|1046.5|1045.9|1046.5|1045.9|1046.4|1045.8|15
1651491380000|2022-05-02 11:36:20|1046.7|1045.7|1046.5|1045.5|1046.7|1045.8|1046.4|1045.5|54
1651491390000|2022-05-02 11:36:30|1046.2|1045.6|1045.1|1044.5|1046.2|1045.6|1045.1|1044.5|1
1651491400000|2022-05-02 11:36:40|1045.5|1044.6|1045|1044.4|1045.5|1044.6|1045|1044.4|5
1651491410000|2022-05-02 11:36:50|1045.1|1044.5|1045.5|1044.5|1045.5|1044.6|1045.1|1044.5|15
1651491420000|2022-05-02 11:37:00|||||||||2
1651491430000|2022-05-02 11:37:10|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1651491480000|2022-05-02 11:38:00|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651491500000|2022-05-02 11:38:20|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.7|1044.1|12
1651491520000|2022-05-02 11:38:40|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|6
1651491530000|2022-05-02 11:38:50|1045|1044|1045|1044|1045|1044|1045|1044|5
1651491540000|2022-05-02 11:39:00|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|0
1651491560000|2022-05-02 11:39:20|1044.5|1043.9|1044.7|1044.1|1044.7|1044.1|1044.5|1043.9|2
1651491600000|2022-05-02 11:40:00|||||||||2
1651491610000|2022-05-02 11:40:10||1043.7||1043.7||1043.7||1043.7|0
1651491620000|2022-05-02 11:40:20||1044.1||1044.1||1044.1||1044.1|0
1651491630000|2022-05-02 11:40:30|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1
1651491640000|2022-05-02 11:40:40|1045|1044|1045|1044|1045|1044|1045|1044|0
1651491650000|2022-05-02 11:40:50|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1
1651491660000|2022-05-02 11:41:00|||||||||1
1651491740000|2022-05-02 11:42:20|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1
1651491760000|2022-05-02 11:42:40|1044.3|1043.7|1044.2|1043.6|1044.3|1043.7|1044.2|1043.6|1
1651491770000|2022-05-02 11:42:50|1044.5|1043.9|1044.7|1044.1|1044.7|1044.1|1044.5|1043.9|5
1651491780000|2022-05-02 11:43:00|||||||||2
1651491800000|2022-05-02 11:43:20|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1651491810000|2022-05-02 11:43:30|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1
1651491820000|2022-05-02 11:43:40|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1651491840000|2022-05-02 11:44:00|1044.9|1044.3|1044.7|1044.1|1045|1044.4|1044.6|1044|3
1651491860000|2022-05-02 11:44:20|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|0
1651491880000|2022-05-02 11:44:40|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.6|1044|2
1651491900000|2022-05-02 11:45:00|1044.6|1044|1044.9|1044.3|1045|1044.3|1044.6|1044|5
1651491930000|2022-05-02 11:45:30|1044.8|1044.2|1044.9|1044.3|1044.9|1044.3|1044.8|1044.2|1
1651491940000|2022-05-02 11:45:40|1045|1044.4|1045.1|1044.5|1045.3|1044.7|1044.9|1044.3|10
1651491950000|2022-05-02 11:45:50|1045.3|1044.7|1045.1|1044.5|1045.3|1044.7|1045.1|1044.5|1
1651491960000|2022-05-02 11:46:00|1045.3|1044.7|1045.2|1044.2|1045.3|1044.7|1045.1|1044.2|10
1651491980000|2022-05-02 11:46:20|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1651492000000|2022-05-02 11:46:40|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|8
1651492010000|2022-05-02 11:46:50|1044.6|1044|1044.5|1043.9|1044.7|1044.1|1044.5|1043.9|6
1651492020000|2022-05-02 11:47:00|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|9
1651492050000|2022-05-02 11:47:30|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|6
1651492060000|2022-05-02 11:47:40|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.3|1043.7|14
1651492080000|2022-05-02 11:48:00|1044.5|1043.9|1044.4|1043.8|1044.5|1043.9|1044.4|1043.8|5
1651492090000|2022-05-02 11:48:10|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|0
1651492100000|2022-05-02 11:48:20|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|2
1651492110000|2022-05-02 11:48:30|1044.3|1043.7|1044.5|1043.9|1044.5|1043.9|1044.3|1043.7|6
1651492120000|2022-05-02 11:48:40|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|4
1651492130000|2022-05-02 11:48:50|1044|1043.4|1043.4|1042.8|1044|1043.4|1043.4|1042.8|5
1651492140000|2022-05-02 11:49:00|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|5
1651492150000|2022-05-02 11:49:10|1043.4|1042.8|1043.5|1042.9|1043.5|1042.9|1043.4|1042.8|4
1651492160000|2022-05-02 11:49:20|1044|1043|1044|1043|1044|1043|1044|1043|4
1651492170000|2022-05-02 11:49:30|1043.9|1043.3|1044|1043.4|1044|1043.4|1043.9|1043.3|2
1651492180000|2022-05-02 11:49:40|||||||||9
1651492190000|2022-05-02 11:49:50|1044.5|1043.5|1043.7|1043.1|1044.5|1043.6|1043.6|1043|16
1651492200000|2022-05-02 11:50:00|1043.6|1043|1043.8|1043.2|1043.8|1043.2|1043.6|1043|1
1651492210000|2022-05-02 11:50:10|1043.6|1043|1043.8|1043.2|1043.8|1043.2|1043.5|1042.9|4
1651492220000|2022-05-02 11:50:20|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|16
1651492230000|2022-05-02 11:50:30|1044|1043|1043.9|1043.3|1044|1043.3|1043.9|1043|0
1651492290000|2022-05-02 11:51:30|1044|1043|1044|1043|1044|1043|1044|1043|0
1651492310000|2022-05-02 11:51:50|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|3
1651492320000|2022-05-02 11:52:00|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1651492330000|2022-05-02 11:52:10|1043.8|1043.2|1043.8|1043.2|1044.2|1043.2|1043.8|1043.2|3
1651492340000|2022-05-02 11:52:20|1044|1043|1043.9|1043.3|1044|1043.3|1043.9|1043|2
1651492350000|2022-05-02 11:52:30|1044|1043|1043.9|1043.3|1044|1043.3|1043.5|1042.9|6
1651492360000|2022-05-02 11:52:40|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|5
1651492370000|2022-05-02 11:52:50|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|2
1651492380000|2022-05-02 11:53:00|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1
1651492390000|2022-05-02 11:53:10|1043.4|1042.8|1043.7|1043.1|1043.7|1043.1|1043.4|1042.8|1
1651492400000|2022-05-02 11:53:20|1043.6|1043|1043.7|1043.1|1043.7|1043.1|1043.6|1042.7|0
1651492430000|2022-05-02 11:53:50|1043.3|1042.7|1043.3|1042.7|1043.7|1043.1|1043.3|1042.7|10
1651492440000|2022-05-02 11:54:00|||||||||1
1651492470000|2022-05-02 11:54:30|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1043|1042.4|9
1651492480000|2022-05-02 11:54:40|1043|1042.4|1043.2|1042.2|1043.2|1042.4|1042.9|1042|53
1651492490000|2022-05-02 11:54:50|1043.5|1042.6|1043.7|1042.7|1043.7|1042.7|1043.5|1042.5|10
1651492500000|2022-05-02 11:55:00|1043.9|1043.1|1044.2|1043.6|1044.2|1043.6|1043.5|1042.9|12
1651492510000|2022-05-02 11:55:10||1043.2||1043.2||1043.2||1043.2|2
1651492520000|2022-05-02 11:55:20|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|0
1651492530000|2022-05-02 11:55:30|1044.2|1043.6|1044.2|1043.2|1044.3|1043.7|1044.2|1043.2|3
1651492540000|2022-05-02 11:55:40||1043.6||1043.6||1043.6||1043.6|0
1651492550000|2022-05-02 11:55:50|1044.1|1043.5|1044.2|1043.2|1044.2|1043.5|1044.1|1043.2|3
1651492560000|2022-05-02 11:56:00|1044.3|1043.6|1044.2|1043.6|1044.3|1043.7|1044.2|1043.6|6
1651492580000|2022-05-02 11:56:20|1044.3|1043.7|1044.7|1043.7|1044.7|1043.8|1044.3|1043.6|1
1651492590000|2022-05-02 11:56:30|1044.4|1043.8|1044.8|1043.8|1044.8|1043.8|1044.4|1043.8|0
1651492610000|2022-05-02 11:56:50|1044.7|1044.1|1044.8|1043.8|1044.8|1044.1|1044.7|1043.8|0
1651492620000|2022-05-02 11:57:00|1045|1044|1044.5|1043.9|1045|1044|1044.5|1043.9|5
1651492630000|2022-05-02 11:57:10|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|4
1651492640000|2022-05-02 11:57:20|||||||||6
1651492650000|2022-05-02 11:57:30|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|6
1651492660000|2022-05-02 11:57:40|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|8
1651492680000|2022-05-02 11:58:00|1043.4|1042.8|1043.7|1043.1|1043.7|1043.1|1043.4|1042.8|9
1651492690000|2022-05-02 11:58:10|1043.6|1043|1043.7|1043.1|1043.7|1043.1|1043.6|1043|3
1651492700000|2022-05-02 11:58:20|1043.8|1043.2|1044|1043|1044|1043.3|1043.8|1043|6
1651492710000|2022-05-02 11:58:30|1043.9|1043.3|1044.5|1043.5|1044.5|1043.6|1043.9|1043.3|6
1651492720000|2022-05-02 11:58:40|||||||||5
1651492740000|2022-05-02 11:59:00|1044.1|1043.6|1044.2|1043.6|1044.5|1043.6|1044.1|1043.6|3
1651492750000|2022-05-02 11:59:10|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|3
1651492760000|2022-05-02 11:59:20|1044.9|1043.4|1044.7|1043.7|1044.9|1043.7|1044.7|1043.4|0
1651492770000|2022-05-02 11:59:30|1044.4|1043.8|1044.7|1043.7|1044.7|1043.8|1044.4|1043.6|0
1651492780000|2022-05-02 11:59:40|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651492800000|2022-05-02 12:00:00|1044.5|1043.9|1044.5|1043.5|1045|1044.1|1044.4|1043.5|3
1651492820000|2022-05-02 12:00:20|1044.9|1043.4|1044.5|1043.5|1044.9|1043.5|1044.5|1043.3|0
1651492840000|2022-05-02 12:00:40|1044.2|1043.6|1043.9|1043.3|1044.5|1043.6|1043.9|1043.3|0
1651492890000|2022-05-02 12:01:30|1044|1043|1044|1043|1044|1043|1044|1043|0
1651492900000|2022-05-02 12:01:40|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|0
1651492920000|2022-05-02 12:02:00|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|6
1651492980000|2022-05-02 12:03:00|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1
1651492990000|2022-05-02 12:03:10|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.1|1043.5|3
1651493010000|2022-05-02 12:03:30|||||||||6
1651493030000|2022-05-02 12:03:50|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651493040000|2022-05-02 12:04:00|1044|1043.4|1044.2|1043.6|1044.2|1043.6|1043.8|1043.2|6
1651493050000|2022-05-02 12:04:10|1044.3|1043.7|1044.2|1043.6|1044.3|1043.7|1044.2|1043.6|0
1651493060000|2022-05-02 12:04:20|1044.1|1043.5|1043.9|1043.3|1044.3|1043.6|1043.9|1043.3|1
1651493070000|2022-05-02 12:04:30|1044.2|1043.2|1044.2|1043.6|1044.2|1043.6|1044.2|1043.2|3
1651493080000|2022-05-02 12:04:40|1044.3|1043.7|1044.7|1044.1|1044.7|1044.1|1044.3|1043.7|3
1651493090000|2022-05-02 12:04:50|1045.2|1044.2|1045|1044|1045.2|1044.6|1044.9|1044|1
1651493100000|2022-05-02 12:05:00|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1651493110000|2022-05-02 12:05:10|1045|1044|1044.7|1043.7|1045|1044|1044.7|1043.7|4
1651493120000|2022-05-02 12:05:20|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651493130000|2022-05-02 12:05:30|||||||||5
1651493140000|2022-05-02 12:05:40|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651493150000|2022-05-02 12:05:50|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|9
1651493160000|2022-05-02 12:06:00|1044.4|1043.8|1045|1044.4|1045|1044.4|1044.4|1043.7|6
1651493170000|2022-05-02 12:06:10|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|3
1651493190000|2022-05-02 12:06:30|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.9|1044.3|0
1651493210000|2022-05-02 12:06:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1651493220000|2022-05-02 12:07:00|||||||||4
1651493240000|2022-05-02 12:07:20|1044.7|1043.7|1045|1044.4|1045|1044.4|1044.6|1043.7|7
1651493250000|2022-05-02 12:07:30|1045.3|1044.7|1045.5|1044.9|1045.5|1044.9|1045.1|1044.5|11
1651493260000|2022-05-02 12:07:40|1045.8|1045.2|1045.9|1045.3|1045.9|1045.3|1045.6|1044.7|8
1651493270000|2022-05-02 12:07:50|1046|1045.4|1045.9|1045.3|1046|1045.4|1045.9|1045.3|1
1651493280000|2022-05-02 12:08:00|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1651493290000|2022-05-02 12:08:10|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1
1651493300000|2022-05-02 12:08:20|1046|1045.4|1046.1|1045.5|1046.3|1045.7|1046|1045.4|11
1651493310000|2022-05-02 12:08:30|1046.4|1045.8|1046.7|1045.7|1046.7|1045.8|1046.4|1045.7|10
1651493330000|2022-05-02 12:08:50|1047.2|1045.6|1047.1|1045.6|1047.2|1045.6|1047.1|1045.6|0
1651493340000|2022-05-02 12:09:00|1046.7|1045.7|1047.1|1045.6|1047.1|1045.7|1046.7|1045.6|1
1651493350000|2022-05-02 12:09:10|1047.4|1046.5|1047.4|1046.8|1047.4|1046.8|1047.4|1046.5|0
1651493380000|2022-05-02 12:09:40|1047.9|1047.3|1048.4|1047.8|1048.4|1047.8|1047.9|1047.3|3
1651493390000|2022-05-02 12:09:50|1048.5|1047.5|1047.5|1046.5|1048.5|1047.5|1047.5|1046.5|3
1651493400000|2022-05-02 12:10:00|1047.7|1046.7|1047.5|1046.5|1047.7|1046.7|1047.5|1046.5|0
1651493410000|2022-05-02 12:10:10|1047.1|1046|1047.2|1046.2|1047.5|1046.2|1047|1046|0
1651493420000|2022-05-02 12:10:20|1046.9|1046.3|1047|1046|1047.3|1046.3|1046.9|1045.8|0
1651493430000|2022-05-02 12:10:30|1046.9|1046.3|1047|1046|1047|1046.3|1046.9|1046|0
1651493440000|2022-05-02 12:10:40|1048.1|1046.6|1048.4|1047.8|1048.4|1047.8|1048|1046.6|19
1651493450000|2022-05-02 12:10:50|1048.5|1047.5|1048.4|1047.8|1048.6|1047.8|1048.4|1047.4|10
1651493460000|2022-05-02 12:11:00|1048.5|1047.9|1048.5|1047.5|1049|1048.1|1048.5|1047.5|2
1651493470000|2022-05-02 12:11:10|1048.4|1047.4|1048.7|1047.7|1048.7|1047.8|1048.4|1047.4|0
1651493480000|2022-05-02 12:11:20|1048.8|1047.3|1048.5|1047.5|1048.8|1047.5|1048.5|1047.3|0
1651493490000|2022-05-02 12:11:30|1048.8|1047.3|1048.2|1047.2|1048.8|1047.5|1048.2|1047.2|0
1651493510000|2022-05-02 12:11:50|||||||||8
1651493530000|2022-05-02 12:12:10|1048.1|1047.5|1048.7|1047.7|1048.7|1047.7|1048.1|1047.5|0
1651493550000|2022-05-02 12:12:30|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|0
1651493560000|2022-05-02 12:12:40|1048.4|1047.8|1048.6|1048|1048.6|1048|1048.4|1047.8|2
1651493570000|2022-05-02 12:12:50|1048.3|1047.7|1048.5|1047.9|1048.8|1048|1048.3|1047.3|19
1651493580000|2022-05-02 12:13:00|1048.3|1047.7|1048.1|1047.5|1048.4|1047.8|1048.1|1047.5|16
1651493590000|2022-05-02 12:13:10|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|9
1651493600000|2022-05-02 12:13:20|1048.3|1047.7|1048.6|1048|1048.8|1048.2|1048.3|1047.7|10
1651493610000|2022-05-02 12:13:30|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|0
1651493620000|2022-05-02 12:13:40|1048.2|1047.2|1048.4|1047.4|1048.5|1047.8|1048.2|1046.8|26
1651493630000|2022-05-02 12:13:50|1048.8|1047.8|1048.7|1047.7|1048.8|1047.8|1048.7|1047.3|3
1651493640000|2022-05-02 12:14:00|1048.6|1048|1048.6|1048|1049.4|1048.8|1048.6|1048|15
1651493670000|2022-05-02 12:14:30|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|5
1651493680000|2022-05-02 12:14:40|1049|1048|1048.9|1048.3|1049|1048.3|1048.9|1048|0
1651493690000|2022-05-02 12:14:50|1049|1048|1049|1048|1049|1048|1048.9|1047.9|0
1651493700000|2022-05-02 12:15:00|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.2|4
1651493710000|2022-05-02 12:15:10|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.6|1048|8
1651493720000|2022-05-02 12:15:20|1048.7|1048.1|1048.6|1048|1048.7|1048.1|1048.3|1047.4|14
1651493740000|2022-05-02 12:15:40|1048.7|1048.1|1049|1048.4|1049|1048.4|1048.7|1048.1|4
1651493760000|2022-05-02 12:16:00|1048.9|1048.3|1048.8|1048.2|1049|1048.4|1048.6|1048|18
1651493770000|2022-05-02 12:16:10|1048.9|1048.3|1049.4|1048.8|1049.5|1048.8|1048.9|1048.3|5
1651493780000|2022-05-02 12:16:20|1049.3|1048.7|1049.4|1048.8|1049.7|1048.8|1049.1|1048.2|21
1651493790000|2022-05-02 12:16:30|||||||||3
1651493800000|2022-05-02 12:16:40|1049.3|1048.7|1049.1|1048.5|1049.3|1048.7|1049|1048.4|6
1651493810000|2022-05-02 12:16:50|1049.2|1048.6|1049|1048.4|1049.2|1048.6|1049|1048.4|9
1651493820000|2022-05-02 12:17:00|1049.1|1048.5|1048.6|1048|1049.1|1048.5|1048.6|1048|40
1651493830000|2022-05-02 12:17:10|1049|1047.9|1049.6|1049|1049.6|1049|1048.6|1047.9|24
1651493840000|2022-05-02 12:17:20|1049.4|1048.8|1049.9|1048.9|1050.1|1049|1049.4|1048.6|22
1651493850000|2022-05-02 12:17:30|1049.6|1049|1049.7|1048.7|1049.7|1049|1049.6|1048.7|2
1651493860000|2022-05-02 12:17:40|1049.4|1048.8|1049.2|1048.6|1049.5|1048.8|1049.1|1048.4|10
1651493870000|2022-05-02 12:17:50|1049.3|1048.7|1049.5|1048.9|1049.5|1048.9|1049.3|1048.7|10
1651493880000|2022-05-02 12:18:00|1049.1|1048.5|1049.3|1048.7|1049.3|1048.7|1049.1|1048.2|9
1651493890000|2022-05-02 12:18:10|1049.1|1048.5|1049.1|1048.5|1049.3|1048.7|1049|1048.4|11
1651493900000|2022-05-02 12:18:20|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1651493910000|2022-05-02 12:18:30|1049.3|1048.7|1049.5|1048.5|1049.5|1048.9|1049.1|1048.5|34
1651493920000|2022-05-02 12:18:40|1049.1|1048.4|1049|1048.4|1049.1|1048.4|1049|1048.4|4
1651493930000|2022-05-02 12:18:50|1048.7|1048.1|1048.7|1048.1|1048.9|1048.3|1048.6|1048|10
1651493940000|2022-05-02 12:19:00|1048.6|1048|1048.2|1047.6|1048.6|1048|1048.2|1047.6|17
1651493950000|2022-05-02 12:19:10|1048.5|1047.5|1048|1047.4|1048.5|1047.5|1048|1047.4|12
1651493960000|2022-05-02 12:19:20|1048.1|1047.5|1047.6|1047|1048.1|1047.5|1047.6|1047|11
1651493970000|2022-05-02 12:19:30|1048.9|1048.3|1048.8|1048.2|1049.2|1048.3|1048.8|1048.2|15
1651493980000|2022-05-02 12:19:40|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|17
1651493990000|2022-05-02 12:19:50|1048.8|1047.7|1048.7|1047.2|1048.8|1047.7|1048.6|1047.1|2
1651494000000|2022-05-02 12:20:00|1048.6|1047.1|1048.6|1047.1|1048.7|1047.2|1048.6|1047.1|4
1651494010000|2022-05-02 12:20:10|1047.7|1046.7|1047.7|1046.7|1047.7|1046.8|1047.4|1046.5|6
1651494030000|2022-05-02 12:20:30|1048.5|1047.5|1048.8|1047.3|1048.8|1047.7|1048.5|1047.3|26
1651494040000|2022-05-02 12:20:40|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|2
1651494050000|2022-05-02 12:20:50|1048.8|1047.3|1048.7|1047.7|1048.8|1047.7|1048.7|1047.3|0
1651494060000|2022-05-02 12:21:00|1049.1|1047.6|1050|1049|1050|1049|1049.1|1047.6|10
1651494070000|2022-05-02 12:21:10|1049.9|1048.9|1049.9|1048.9|1049.9|1049.3|1049.7|1048.9|11
1651494080000|2022-05-02 12:21:20|1049.5|1048.5|1050.1|1048.6|1050.1|1048.7|1049.5|1048.3|1
1651494090000|2022-05-02 12:21:30|1049.9|1048.9|1050|1049|1050|1049|1049.9|1048.9|0
1651494100000|2022-05-02 12:21:40|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|4
1651494120000|2022-05-02 12:22:00|1050|1049|1050|1049|1050|1049|1049.6|1048.8|0
1651494140000|2022-05-02 12:22:20|1049.7|1048.7|1050.1|1048.6|1050.1|1048.7|1049.7|1048.6|0
1651494150000|2022-05-02 12:22:30|1050|1049|1049.7|1048.7|1050|1049|1049.6|1048.7|0
1651494160000|2022-05-02 12:22:40|1049.6|1049|1049.5|1048.9|1049.7|1049.1|1049.5|1048.9|18
1651494170000|2022-05-02 12:22:50|1049.3|1048.5|1049.6|1049|1049.6|1049|1049.1|1048.5|6
1651494180000|2022-05-02 12:23:00|1049.9|1049.3|1049.9|1049.3|1050|1049.4|1049.9|1049.3|10
1651494190000|2022-05-02 12:23:10|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|9
1651494200000|2022-05-02 12:23:20|1049.1|1048.5|1049.6|1049|1049.6|1049|1049|1048.4|26
1651494210000|2022-05-02 12:23:30|||||||||8
1651494220000|2022-05-02 12:23:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|4
1651494230000|2022-05-02 12:23:50|1050|1049.4|1050.2|1049.2|1050.5|1049.9|1050|1049.2|35
1651494240000|2022-05-02 12:24:00|1050.1|1049.5|1049.9|1049.3|1050.3|1049.5|1049.9|1049.2|0
1651494260000|2022-05-02 12:24:20|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|3
1651494270000|2022-05-02 12:24:30|1050|1049.4|1050.1|1049.5|1050.1|1049.5|1050|1049.4|11
1651494280000|2022-05-02 12:24:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|2
1651494290000|2022-05-02 12:24:50|1050.7|1050.1|1051.1|1049.6|1051.1|1050.3|1050.4|1049.6|14
1651494300000|2022-05-02 12:25:00|1050.8|1050.2|1050.7|1049.7|1050.8|1050.2|1050.2|1049.6|7
1651494310000|2022-05-02 12:25:10|1050.4|1049.8|1050.1|1049.5|1050.7|1049.8|1050.1|1049.5|0
1651494320000|2022-05-02 12:25:20|1050.5|1049.9|1050.3|1049.7|1050.5|1049.9|1050.1|1049.4|7
1651494330000|2022-05-02 12:25:30|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050.4|1049.8|6
1651494340000|2022-05-02 12:25:40|1050.6|1050|1050.6|1050|1050.7|1050|1050.6|1049.7|13
1651494350000|2022-05-02 12:25:50|1050.5|1049.9|1050.4|1049.8|1050.5|1049.9|1050.4|1049.8|9
1651494360000|2022-05-02 12:26:00|||||||||1
1651494370000|2022-05-02 12:26:10|1050|1049|1050.4|1049.8|1050.4|1049.8|1049.9|1048.8|8
1651494380000|2022-05-02 12:26:20|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|2
1651494390000|2022-05-02 12:26:30|1050.4|1049.8|1050.2|1049.2|1050.4|1049.8|1049.9|1049.2|29
1651494400000|2022-05-02 12:26:40|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|0
1651494410000|2022-05-02 12:26:50|1050.2|1049.6|1050.7|1049.7|1050.7|1049.7|1050.2|1049.6|1
1651494420000|2022-05-02 12:27:00|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|2
1651494430000|2022-05-02 12:27:10|1051|1049.4|1050.5|1049.5|1051|1049.8|1050.4|1049.4|32
1651494440000|2022-05-02 12:27:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1651494450000|2022-05-02 12:27:30|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1651494460000|2022-05-02 12:27:40|1050.2|1049.6|1050.2|1049.6|1050.3|1049.7|1050|1049.4|8
1651494470000|2022-05-02 12:27:50|1050.1|1049.5|1050.4|1049.4|1050.5|1049.8|1050|1049.4|8
1651494480000|2022-05-02 12:28:00|1050.5|1049.5|1050.4|1049.8|1050.5|1049.8|1050.4|1049.5|2
1651494490000|2022-05-02 12:28:10|1050.2|1049.6|1050.2|1049.6|1050.4|1049.8|1050.2|1049.6|12
1651494500000|2022-05-02 12:28:20|1050.1|1049.5|1049.9|1049.3|1050.3|1049.5|1049.9|1048.8|9
1651494510000|2022-05-02 12:28:30|1050|1049|1049.1|1048.5|1050|1049|1049.1|1048.4|5
1651494520000|2022-05-02 12:28:40|1049.9|1049.3|1050|1048.5|1050|1049.4|1049.9|1048.5|5
1651494530000|2022-05-02 12:28:50|1049.9|1049.3|1050|1049.4|1050.1|1049.5|1049.9|1049.3|1
1651494540000|2022-05-02 12:29:00|1049.9|1048.4|1050|1048.5|1050|1048.5|1049.9|1048.4|5
1651494550000|2022-05-02 12:29:10|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|2
1651494560000|2022-05-02 12:29:20|1050|1049.4|1050|1048.5|1050.2|1049.4|1049.7|1048.3|15
1651494570000|2022-05-02 12:29:30|1049.7|1048.7|1050.1|1049.5|1050.1|1049.5|1049.7|1048.5|5
1651494580000|2022-05-02 12:29:40|1050|1049.4|1049.9|1049.3|1050.2|1049.5|1049.9|1049.2|9
1651494590000|2022-05-02 12:29:50|1050.2|1049.2|1049.7|1048.7|1050.2|1049.3|1049.4|1048.3|0
1651494600000|2022-05-02 12:30:00|1049.6|1049|1048.9|1048.3|1049.7|1049|1048.9|1048.2|10
1651494610000|2022-05-02 12:30:10|1048.6|1047.9|1048.6|1048|1048.6|1048|1048.6|1047.9|0
1651494620000|2022-05-02 12:30:20|1048.7|1047.7|1048.8|1047.3|1048.8|1047.7|1048.7|1047.3|2
1651494630000|2022-05-02 12:30:30|1048.6|1048|1048.2|1047.6|1048.6|1048|1048.2|1047.6|5
1651494640000|2022-05-02 12:30:40|1047.9|1046.9|1048.4|1047.8|1048.4|1047.8|1047.9|1046.9|6
1651494650000|2022-05-02 12:30:50|1048.5|1047.9|1048.7|1047.7|1048.7|1048|1048.5|1047.7|8
1651494660000|2022-05-02 12:31:00|1048.4|1047.8|1048.5|1047.5|1048.5|1047.8|1048.1|1047.2|4
1651494670000|2022-05-02 12:31:10|1048.4|1047.9|1048.5|1047.9|1048.5|1047.9|1048.4|1047.4|1
1651494680000|2022-05-02 12:31:20|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|5
1651494690000|2022-05-02 12:31:30|1048.5|1047.9|1048.5|1047.9|1048.6|1048|1048.5|1047.9|1
1651494700000|2022-05-02 12:31:40|1048.6|1048|1048.9|1047.9|1049|1048|1048.6|1047.9|11
1651494710000|2022-05-02 12:31:50|1049|1048|1049.4|1048.8|1049.4|1048.8|1048.9|1048|6
1651494720000|2022-05-02 12:32:00|1049.5|1048.9|1049.7|1049.1|1049.9|1049.3|1049.5|1048.9|7
1651494740000|2022-05-02 12:32:20|1049.6|1049|1049.6|1048.1|1049.6|1049|1049.5|1048.1|8
1651494750000|2022-05-02 12:32:30|1049.7|1049.1|1049.6|1048.1|1049.7|1049.1|1049.2|1048|8
1651494760000|2022-05-02 12:32:40|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1651494770000|2022-05-02 12:32:50|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|2
1651494780000|2022-05-02 12:33:00||1047.7||1047.7||1047.7||1047.7|1
1651494810000|2022-05-02 12:33:30||1048.1||1048.1||1048.1||1048.1|0
1651494820000|2022-05-02 12:33:40|1048.6|1048|1048.7|1048.1|1048.7|1048.1|1048.6|1048|2
1651494840000|2022-05-02 12:34:00|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1
1651494900000|2022-05-02 12:35:00|1049.2|1048.2|1049.6|1049|1049.7|1049.1|1049.2|1048.2|5
1651494970000|2022-05-02 12:36:10|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|0
1651494990000|2022-05-02 12:36:30|1049.9|1049.3|1050.1|1049.5|1050.1|1049.5|1049.9|1049.3|7
1651495010000|2022-05-02 12:36:50|1050.2|1049.2|1050.1|1049.5|1050.2|1049.5|1049.5|1048.9|5
1651495030000|2022-05-02 12:37:10|1050.5|1049.9|1050.6|1050|1050.7|1050.1|1050.5|1049.9|8
1651495040000|2022-05-02 12:37:20|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1
1651495070000|2022-05-02 12:37:50|1050.2|1049.2|1050.1|1049.5|1050.2|1049.5|1050.1|1049.2|0
1651495080000|2022-05-02 12:38:00|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|2
1651495090000|2022-05-02 12:38:10|||||||||1
1651495100000|2022-05-02 12:38:20|1050.1|1049.5|1049.1|1048.5|1050.1|1049.5|1049.1|1048.5|3
1651495120000|2022-05-02 12:38:40|1049|1048.4|1049.1|1048.5|1049.1|1048.5|1049|1048.4|1
1651495130000|2022-05-02 12:38:50|1049.2|1048.6|1050.3|1048.8|1050.3|1048.8|1049.2|1048.6|1
1651495140000|2022-05-02 12:39:00|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|0
1651495150000|2022-05-02 12:39:10|1050.3|1048.8|1050.1|1048.6|1050.3|1048.9|1049.9|1048.6|0
1651495160000|2022-05-02 12:39:20|||||||||2
1651495170000|2022-05-02 12:39:30|1049.7|1048.7|1050.1|1048.6|1050.1|1048.7|1049.7|1048.6|0
1651495180000|2022-05-02 12:39:40|1049.7|1048.7|1049.7|1048.7|1050.1|1048.7|1049.7|1048.6|1
1651495190000|2022-05-02 12:39:50|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|0
1651495200000|2022-05-02 12:40:00|1049.9|1048.9|1050.1|1048.6|1050.1|1048.9|1049.9|1048.6|0
1651495210000|2022-05-02 12:40:10|1049.9|1048.9|1050.1|1048.6|1050.1|1048.9|1049.7|1048.6|0
1651495220000|2022-05-02 12:40:20|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1651495260000|2022-05-02 12:41:00|1049.7|1048.7|1049.7|1048.7|1050.1|1048.7|1049.7|1048.6|0
1651495270000|2022-05-02 12:41:10|1050.1|1048.6|1049.7|1048.7|1050.1|1048.7|1049.7|1048.6|0
1651495290000|2022-05-02 12:41:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1651495310000|2022-05-02 12:41:50|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1
1651495320000|2022-05-02 12:42:00|||||||||1
1651495350000|2022-05-02 12:42:30|1049.9|1048.9|1049.4|1048.8|1049.9|1049|1049.4|1048.8|2
1651495360000|2022-05-02 12:42:40|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1049.2|1048.6|0
1651495370000|2022-05-02 12:42:50|1049.4|1048.8|1049.7|1048.7|1049.7|1048.8|1049.4|1048.7|3
1651495390000|2022-05-02 12:43:10|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|0
1651495400000|2022-05-02 12:43:20|||||||||1
1651495410000|2022-05-02 12:43:30|1049.3|1047.8|1049.2|1047.7|1049.3|1047.8|1049.2|1047.7|1
1651495420000|2022-05-02 12:43:40|1049.1|1047.6|1048.7|1047.7|1049.1|1047.8|1048.4|1047.6|2
1651495430000|2022-05-02 12:43:50|1048.4|1047.8|1048.5|1047.5|1048.5|1047.8|1048.4|1047.5|0
1651495440000|2022-05-02 12:44:00|1048.1|1046.6|1048.1|1046.6|1048.1|1046.6|1048.1|1046.6|8
1651495450000|2022-05-02 12:44:10|1047.4|1046.8|1047.4|1046.8|1047.9|1046.9|1047.4|1046.7|1
1651495480000|2022-05-02 12:44:40|1047.1|1046.5|1046.9|1046.3|1047.1|1046.5|1046.9|1046.3|1
1651495490000|2022-05-02 12:44:50|1047|1046|1046.6|1046|1047|1046.1|1046.5|1045.9|3
1651498200000|2022-05-02 13:30:00|1045|1044.4|1046|1045|1046.7|1046.1|1044.7|1044|226
1651498210000|2022-05-02 13:30:10|1045.6|1045.1|1045.5|1044|1046|1045.1|1044.9|1044|35
1651498220000|2022-05-02 13:30:20|1044.8|1043.8|1044.4|1043.8|1044.8|1044.2|1044.2|1043.1|30
1651498230000|2022-05-02 13:30:30|1044.5|1043.9|1043.9|1043.3|1044.5|1043.9|1043.3|1042.7|13
1651498240000|2022-05-02 13:30:40|1044.4|1043.8|1044.5|1043.9|1044.5|1043.9|1044.4|1043.8|4
1651498250000|2022-05-02 13:30:50|1044.2|1043.5|1043|1042.4|1044.2|1043.6|1043|1042.4|31
1651498260000|2022-05-02 13:31:00|1042.8|1042.2|1042.4|1041.8|1042.8|1042.2|1041.8|1041.2|49
1651498270000|2022-05-02 13:31:10|1042.2|1041.6|1042.9|1042.3|1042.9|1042.3|1041.9|1041.2|37
1651498280000|2022-05-02 13:31:20|1043.4|1042.4|1042.4|1041.8|1043.5|1042.9|1042.2|1041.6|25
1651498290000|2022-05-02 13:31:30|1042.8|1042.2|1042.7|1042.1|1042.8|1042.2|1042.4|1041.7|13
1651498300000|2022-05-02 13:31:40|1043|1042.4|1044|1043|1044|1043|1042.9|1042.3|17
1651498310000|2022-05-02 13:31:50|1043.7|1043.1|1043.9|1043.3|1043.9|1043.3|1043.4|1042.8|24
1651498320000|2022-05-02 13:32:00|1043.8|1043.2|1043.7|1043.1|1045|1044|1043.7|1043.1|56
1651498330000|2022-05-02 13:32:10|1043.5|1042.9|1042.1|1041.5|1043.5|1042.9|1042.1|1041.5|35
1651498340000|2022-05-02 13:32:20|1042.2|1041.6|1043.4|1042.8|1043.4|1042.8|1042.2|1041.6|19
1651498350000|2022-05-02 13:32:30|1043.5|1042.9|1044.2|1043.6|1044.2|1043.6|1043.2|1042.6|12
1651498360000|2022-05-02 13:32:40|1044.7|1043.7|1044.2|1043.6|1044.7|1044|1044|1043.4|11
1651498370000|2022-05-02 13:32:50|1044.1|1043.5|1043.4|1042.8|1044.4|1043.8|1043.4|1042.8|9
1651498380000|2022-05-02 13:33:00|1043.9|1043.3|1043|1042.4|1044|1043.4|1043|1042.4|17
1651498390000|2022-05-02 13:33:10|1042.9|1042.3|1042.2|1041.6|1043.3|1042.7|1042.1|1041.4|22
1651498400000|2022-05-02 13:33:20|1042.5|1041.5|1042.4|1041.8|1042.8|1042.2|1042.3|1041.5|18
1651498410000|2022-05-02 13:33:30|1042.6|1042|1043.2|1042.2|1043.3|1042.7|1042.6|1042|15
1651498420000|2022-05-02 13:33:40|1042.9|1042.3|1043.4|1042.8|1043.4|1042.8|1042.8|1042.2|10
1651498430000|2022-05-02 13:33:50|1043.9|1043.3|1044.6|1044|1044.6|1044|1043.9|1043.3|12
1651498440000|2022-05-02 13:34:00|1045|1043.9|1044.9|1043.9|1045|1044|1044.6|1043.9|5
1651498450000|2022-05-02 13:34:10|1045.5|1044.3|1045.9|1045.3|1045.9|1045.3|1045.5|1044.3|16
1651498460000|2022-05-02 13:34:20|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.5|1044.9|7
1651498470000|2022-05-02 13:34:30|1045.9|1045.3|1046.6|1046|1046.9|1046.3|1045.9|1045.3|28
1651498480000|2022-05-02 13:34:40|1046.7|1046.1|1048.2|1047.2|1048.2|1047.5|1046.7|1046.1|120
1651498490000|2022-05-02 13:34:50|1048.1|1047.5|1047.9|1047.3|1048.3|1047.7|1047.9|1047.2|13
1651498500000|2022-05-02 13:35:00|1047.8|1047.2|1045.4|1044.8|1047.8|1047.2|1045.4|1044.8|41
1651498510000|2022-05-02 13:35:10|1045.3|1044.7|1044.1|1043.5|1045.3|1044.7|1044.1|1043.5|20
1651498520000|2022-05-02 13:35:20|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|8
1651498540000|2022-05-02 13:35:40|1044.5|1043.9|1045.4|1044.8|1045.4|1044.8|1044.1|1043.5|32
1651498550000|2022-05-02 13:35:50|1045.1|1044.5|1044.4|1043.8|1045.1|1044.5|1044.3|1043.7|20
1651498560000|2022-05-02 13:36:00|1044.5|1043.9|1044.2|1043.6|1044.8|1044.2|1044.1|1043.5|20
1651498570000|2022-05-02 13:36:10|1044.1|1043.5|1044.6|1044|1044.7|1044|1044.1|1043.1|11
1651498580000|2022-05-02 13:36:20|1044.3|1043.7|1044.6|1044|1044.7|1044.1|1044.3|1043.7|16
1651498590000|2022-05-02 13:36:30|1044|1043.4|1044.4|1043.8|1044.4|1043.8|1043.9|1043.2|24
1651498600000|2022-05-02 13:36:40|1043.5|1042.9|1043.4|1042.8|1044|1043.3|1043.4|1042.8|10
1651498610000|2022-05-02 13:36:50|1043.5|1042.5|1043.5|1042.9|1043.5|1042.9|1043|1042.4|13
1651498620000|2022-05-02 13:37:00|1043.4|1042.8|1043.9|1043.3|1044|1043.4|1043.4|1042.8|23
1651498630000|2022-05-02 13:37:10|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|13
1651498640000|2022-05-02 13:37:20|1043.3|1042.7|1044.3|1043.7|1044.3|1043.7|1043.3|1042.7|8
1651498650000|2022-05-02 13:37:30|1044.4|1043.8|1043.9|1043.3|1044.4|1043.8|1043.9|1043.3|13
1651498660000|2022-05-02 13:37:40|1044|1043.4|1043.7|1043.1|1044.2|1043.5|1043.5|1042.7|9
1651498670000|2022-05-02 13:37:50|1043.8|1043.2|1043.9|1043.3|1044.1|1043.5|1043.4|1042.7|9
1651498680000|2022-05-02 13:38:00|1043.7|1043.1|1043.4|1042.8|1043.8|1043.2|1043|1042.4|59
1651498690000|2022-05-02 13:38:10|1043.9|1042.9|1043.5|1042.9|1044.3|1043.7|1043.5|1042.9|14
1651498700000|2022-05-02 13:38:20|1043.4|1042.8|1043.6|1043|1043.7|1043|1043.4|1042.7|9
1651498710000|2022-05-02 13:38:30|1043.7|1043.1|1043.4|1042.8|1043.7|1043.1|1043|1042.4|12
1651498720000|2022-05-02 13:38:40|1043.6|1043|1042.5|1041.5|1043.6|1043|1042.3|1041.5|54
1651498730000|2022-05-02 13:38:50|1042.2|1041.6|1042.7|1042.1|1042.7|1042.1|1042.2|1041.5|5
1651498740000|2022-05-02 13:39:00|1042.9|1042.3|1042.9|1042.3|1043.4|1042.8|1042.9|1042.2|11
1651498750000|2022-05-02 13:39:10|1042.3|1041.7|1041.3|1040.7|1042.3|1041.7|1041.3|1040.7|39
1651498760000|2022-05-02 13:39:20|1041.6|1041|1041.2|1040.6|1041.8|1041.2|1041|1040.4|27
1651498780000|2022-05-02 13:39:40|1041|1040|1040.7|1040.1|1041|1040.3|1040.3|1039.7|14
1651498790000|2022-05-02 13:39:50|1041|1040|1040.7|1040.1|1041|1040.1|1040.2|1039.5|9
1651498800000|2022-05-02 13:40:00|1040.8|1040.2|1041.2|1040.6|1041.3|1040.7|1040.4|1039.8|26
1651498810000|2022-05-02 13:40:10|1041|1040.4|1042|1041|1042|1041.1|1040.9|1040.3|6
1651498820000|2022-05-02 13:40:20|1041.9|1041.3|1042.2|1041.6|1042.4|1041.8|1041.9|1041.3|14
1651498830000|2022-05-02 13:40:30|1042.5|1041.5|1042.8|1041.8|1042.8|1042.1|1042.4|1041.5|11
1651498840000|2022-05-02 13:40:40|1042.7|1042.1|1043.2|1042.6|1043.2|1042.6|1042.7|1042|4
1651498850000|2022-05-02 13:40:50|1043.1|1042.5|1043.2|1042.6|1043.5|1042.8|1042.4|1041.8|44
1651498860000|2022-05-02 13:41:00|1042.9|1042.3|1043.4|1042.8|1043.7|1042.8|1042.9|1042|11
1651498870000|2022-05-02 13:41:10|1043.3|1042.7|1046.2|1045.6|1046.2|1045.6|1043.3|1042.7|30
1651498880000|2022-05-02 13:41:20|1046.4|1045.8|1047.2|1046.6|1047.5|1046.6|1046.3|1045.7|10
1651498890000|2022-05-02 13:41:30|1047.3|1046.7|1046.9|1046.3|1047.4|1046.8|1046.4|1045.7|21
1651498900000|2022-05-02 13:41:40|1046.8|1046.2|1047|1046|1047.2|1046.6|1046.6|1046|11
1651498910000|2022-05-02 13:41:50|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|0
1651498920000|2022-05-02 13:42:00|1047.2|1046.6|1047.2|1046.2|1047.3|1046.6|1046.8|1046.2|13
1651498930000|2022-05-02 13:42:10|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.2|1046.5|25
1651498940000|2022-05-02 13:42:20|1047.3|1046.7|1048.2|1047.6|1048.2|1047.6|1047.3|1046.7|28
1651498950000|2022-05-02 13:42:30|1048.4|1047.8|1049.2|1048.6|1049.2|1048.6|1048.4|1047.7|16
1651498960000|2022-05-02 13:42:40|1049.3|1048.7|1050.3|1049.7|1050.3|1049.7|1049.3|1048.7|11
1651498970000|2022-05-02 13:42:50|1050.2|1049.6|1049.4|1048.8|1050.3|1049.7|1049.4|1048.8|43
1651498980000|2022-05-02 13:43:00|1049.3|1048.7|1049.7|1049.1|1049.7|1049.1|1049|1048.4|11
1651498990000|2022-05-02 13:43:10|1049.9|1049.3|1049.8|1049.2|1050.3|1049.7|1049.8|1049.2|8
1651499000000|2022-05-02 13:43:20|1050|1049.4|1050.2|1049.2|1050.2|1049.6|1049.4|1048.8|16
1651499010000|2022-05-02 13:43:30|1050.3|1049.6|1050.3|1049.7|1050.3|1049.7|1049.9|1049.2|10
1651499020000|2022-05-02 13:43:40|||||||||36
1651499030000|2022-05-02 13:43:50|1050.7|1049.8|1050.7|1049.7|1051|1050|1050.7|1049.7|15
1651499040000|2022-05-02 13:44:00|1050.4|1049.8|1050.4|1049.8|1050.5|1049.9|1050.3|1049.7|12
1651499050000|2022-05-02 13:44:10|1050.5|1049.9|1050.5|1049.9|1051|1050.3|1050.3|1049.7|41
1651499060000|2022-05-02 13:44:20|1050.7|1050.1|1050.8|1050.2|1051|1050.4|1050.6|1049.7|33
1651499070000|2022-05-02 13:44:30|1050.9|1050.3|1050.4|1049.8|1051.2|1050.5|1050.4|1049.8|23
1651499080000|2022-05-02 13:44:40|1050.3|1049.7|1050.4|1049.8|1050.6|1050|1050.3|1049.7|8
1651499090000|2022-05-02 13:44:50|1050.9|1050.3|1051.6|1051|1052|1051.4|1050.9|1050.3|57
1651499100000|2022-05-02 13:45:00|1051.5|1050.9|1051.4|1050.8|1051.6|1051|1051.3|1050.7|14
1651499110000|2022-05-02 13:45:10|1051.8|1051.2|1052|1051|1052|1051.2|1051.6|1051|11
1651499120000|2022-05-02 13:45:20|1051.6|1050.9|1051.6|1051|1051.8|1051.2|1051.3|1050.7|19
1651499130000|2022-05-02 13:45:30|||||||||1
1651499140000|2022-05-02 13:45:40|1051.4|1050.8|1050.4|1049.8|1051.7|1050.8|1050.3|1049.7|23
1651499150000|2022-05-02 13:45:50|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.1|1049.5|12
1651499160000|2022-05-02 13:46:00|1050.5|1049.9|1050.6|1050|1050.6|1050|1050.5|1049.9|12
1651499170000|2022-05-02 13:46:10|1050.9|1050.3|1051.1|1050.5|1051.5|1050.9|1050.8|1050.2|17
1651499180000|2022-05-02 13:46:20|1050.9|1050.3|1051.1|1050.5|1051.2|1050.5|1050.8|1050.2|5
1651499190000|2022-05-02 13:46:30|1051.2|1050.6|1052.4|1051.4|1052.7|1052|1051.2|1050.6|18
1651499200000|2022-05-02 13:46:40|1052.2|1051.6|1051.7|1051.1|1052.3|1051.7|1051.6|1051|17
1651499210000|2022-05-02 13:46:50|1051.6|1051|1051.6|1051|1051.7|1051.1|1051.5|1050.9|2
1651499220000|2022-05-02 13:47:00|1052.1|1051.5|1051.8|1051.2|1052.4|1051.5|1051.7|1051.1|26
1651499230000|2022-05-02 13:47:10|1051.6|1051|1051.5|1050.9|1051.9|1051.3|1051.2|1050.6|22
1651499240000|2022-05-02 13:47:20|1051.4|1050.8|1051|1050.4|1051.5|1050.9|1050.8|1050.2|12
1651499250000|2022-05-02 13:47:30|1051.1|1050.5|1051.4|1050.8|1051.4|1050.8|1051|1050.4|3
1651499260000|2022-05-02 13:47:40|1051.3|1050.7|1051.4|1050.8|1051.5|1050.9|1051.3|1050.7|3
1651499270000|2022-05-02 13:47:50|1051.5|1050.9|1051.6|1051|1051.6|1051|1051.5|1050.9|7
1651499280000|2022-05-02 13:48:00|1051.4|1050.8|1050.9|1050.3|1051.4|1050.8|1050.8|1050.2|4
1651499290000|2022-05-02 13:48:10|1050.8|1050.2|1050.9|1050.3|1051|1050.4|1050.8|1050.2|2
1651499300000|2022-05-02 13:48:20|1050.8|1050.2|1050.2|1049.6|1050.8|1050.2|1050.2|1049.6|7
1651499310000|2022-05-02 13:48:30|1050.3|1049.7|1050.4|1049.8|1050.7|1050.1|1050.3|1049.7|9
1651499320000|2022-05-02 13:48:40|1050.3|1049.7|1050.6|1050|1050.6|1050|1050.3|1049.7|6
1651499330000|2022-05-02 13:48:50|1050.5|1049.9|1050.6|1050|1050.7|1050.1|1050|1049.4|47
1651499340000|2022-05-02 13:49:00|1050.5|1049.9|1050.6|1050|1050.7|1050.1|1050.5|1049.9|17
1651499350000|2022-05-02 13:49:10|1050.7|1050.1|1051.4|1050.4|1051.6|1051|1050.7|1050.1|12
1651499360000|2022-05-02 13:49:20|1051.1|1050.5|1051.2|1050.6|1051.2|1050.6|1051|1050.4|6
1651499370000|2022-05-02 13:49:30|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|3
1651499380000|2022-05-02 13:49:40|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.7|1051.1|11
1651499390000|2022-05-02 13:49:50|1052.3|1051.7|1051.9|1051.3|1052.5|1051.8|1051.9|1051.3|7
1651499400000|2022-05-02 13:50:00|1052.2|1051.2|1052.5|1051.9|1052.5|1051.9|1051.8|1051.2|8
1651499410000|2022-05-02 13:50:10|1052.8|1052.2|1053|1052.4|1053.1|1052.5|1052.7|1052.1|36
1651499420000|2022-05-02 13:50:20|1053.1|1052.5|1053.3|1052.7|1053.5|1052.9|1052.8|1052.2|39
1651499430000|2022-05-02 13:50:30|1053.2|1052.6|1053.3|1052.7|1053.4|1052.7|1052.1|1051.5|75
1651499440000|2022-05-02 13:50:40|1053.5|1052.9|1052.9|1052.3|1053.6|1053|1052.9|1052.3|22
1651499450000|2022-05-02 13:50:50|1053|1052.4|1053.6|1053|1053.6|1053|1053|1052.4|13
1651499460000|2022-05-02 13:51:00|1053.9|1052.9|1053.6|1053|1053.9|1053|1053.6|1052.9|10
1651499470000|2022-05-02 13:51:10|1053.2|1052.6|1053.6|1053|1053.7|1053|1052.6|1052|7
1651499480000|2022-05-02 13:51:20|1053.8|1053.2|1054.3|1053.7|1054.5|1053.9|1053.8|1053.2|14
1651499490000|2022-05-02 13:51:30|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.3|1053.7|38
1651499500000|2022-05-02 13:51:40|1054.3|1053.7|1054.6|1054|1054.7|1054.1|1054.3|1053.6|10
1651499510000|2022-05-02 13:51:50|1054.7|1054.1|1054.1|1053.5|1054.7|1054.1|1054.1|1053.5|20
1651499520000|2022-05-02 13:52:00|1054.2|1053.6|1054.8|1054.2|1055|1054.4|1054.2|1053.6|14
1651499530000|2022-05-02 13:52:10|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|4
1651499540000|2022-05-02 13:52:20|1055|1054.4|1054.7|1054.1|1055.2|1054.6|1054.7|1054.1|7
1651499550000|2022-05-02 13:52:30|1054.8|1054.2|1053.8|1053.2|1054.8|1054.2|1053.8|1053.2|3
1651499560000|2022-05-02 13:52:40|1053.6|1053|1052.8|1052.2|1053.6|1053|1052.8|1051.9|9
1651499570000|2022-05-02 13:52:50|1053.2|1052.6|1053.1|1052.5|1053.5|1052.9|1053.1|1052.5|6
1651499580000|2022-05-02 13:53:00|1053|1052.4|1053.7|1053.1|1053.7|1053.1|1053|1052.4|6
1651499590000|2022-05-02 13:53:10|1053.6|1052.6|1053.3|1052.7|1053.6|1052.7|1053.3|1052.6|4
1651499600000|2022-05-02 13:53:20|1053.4|1052.8|1053.7|1053.1|1053.7|1053.1|1053.3|1052.7|1
1651499610000|2022-05-02 13:53:30|1053.5|1052.9|1053.4|1052.4|1053.5|1052.9|1053.3|1052.4|6
1651499620000|2022-05-02 13:53:40|1053|1052.7|1052.9|1052.3|1053.3|1052.7|1052.9|1052.3|7
1651499630000|2022-05-02 13:53:50|1053|1052.4|1053.1|1052.5|1053.4|1052.8|1052.7|1052.1|21
1651499640000|2022-05-02 13:54:00|1053.2|1052.6|1052.8|1052.2|1053.3|1052.7|1052.8|1052.2|13
1651499650000|2022-05-02 13:54:10|1052.7|1051.7|1052.8|1052.2|1052.9|1052.2|1052.3|1051.7|26
1651499660000|2022-05-02 13:54:20|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|2
1651499670000|2022-05-02 13:54:30|1053.5|1052.9|1054.4|1053.4|1054.4|1053.4|1053.5|1052.9|8
1651499680000|2022-05-02 13:54:40|1054.5|1053.9|1054.9|1054.3|1054.9|1054.3|1054.5|1053.9|5
1651499690000|2022-05-02 13:54:50|1055.6|1054.6|1056.4|1055.8|1056.7|1056.1|1055.3|1054.6|46
1651499700000|2022-05-02 13:55:00|1056.1|1055.4|1056.8|1056.2|1056.9|1056.2|1055.8|1054.9|45
1651499710000|2022-05-02 13:55:10|1056.9|1056.3|1057|1056.4|1057.3|1056.7|1056.4|1055.8|23
1651499720000|2022-05-02 13:55:20|1057.3|1056.7|1056.9|1056.3|1057.4|1056.8|1056.9|1056.3|18
1651499730000|2022-05-02 13:55:30|1057.2|1056.6|1056.6|1056|1057.3|1056.7|1056.6|1056|8
1651499740000|2022-05-02 13:55:40|1056.7|1056.1|1057.1|1056.5|1057.1|1056.5|1056.7|1056.1|6
1651499750000|2022-05-02 13:55:50|1057|1056.4|1057.3|1056.7|1057.3|1056.7|1057|1056.4|4
1651499760000|2022-05-02 13:56:00|1057.2|1056.6|1057.3|1056.7|1057.4|1056.8|1057.2|1056.6|16
1651499770000|2022-05-02 13:56:10|1057.4|1056.8|1057.3|1056.7|1057.8|1057.2|1057.1|1056.5|10
1651499780000|2022-05-02 13:56:20|1057.4|1056.8|1057.6|1057|1057.8|1057.2|1057.4|1056.8|20
1651499790000|2022-05-02 13:56:30|1057.5|1056.9|1057.8|1056.8|1057.8|1056.9|1057.5|1056.8|4
1651499800000|2022-05-02 13:56:40|1057.5|1056.9|1057.8|1057.2|1057.8|1057.2|1057.5|1056.9|1
1651499810000|2022-05-02 13:56:50|1057.9|1057.3|1058|1057.4|1058|1057.4|1057.9|1057.3|16
1651499820000|2022-05-02 13:57:00|1058.2|1057.6|1058.3|1057.7|1058.6|1057.9|1058|1057.4|36
1651499830000|2022-05-02 13:57:10|1058.5|1057.9|1058.6|1057.6|1058.6|1057.9|1058.3|1057.6|14
1651499840000|2022-05-02 13:57:20|1058.5|1057.9|1058.5|1057.9|1058.6|1057.9|1058.3|1057.6|1
1651499850000|2022-05-02 13:57:30|1058.6|1058|1058.6|1058|1058.8|1058.2|1058.5|1057.8|10
1651499860000|2022-05-02 13:57:40|1058.8|1058.2|1058.5|1057.9|1058.8|1058.2|1058.4|1057.8|7
1651499870000|2022-05-02 13:57:50|1058.4|1057.8|1059|1058.4|1059|1058.4|1058|1057.4|15
1651499880000|2022-05-02 13:58:00|1058.9|1058.3|1058.8|1058.2|1058.9|1058.3|1058.5|1057.8|4
1651499890000|2022-05-02 13:58:10|1058.9|1058.3|1059|1058.4|1059|1058.4|1058.8|1058.2|3
1651499900000|2022-05-02 13:58:20|1058.9|1058.3|1059|1058.4|1059.2|1058.6|1058.9|1058.3|19
1651499910000|2022-05-02 13:58:30|1058.9|1058.3|1058.8|1058.2|1059|1058.4|1058.8|1058.2|5
1651499920000|2022-05-02 13:58:40|1059|1058.4|1060.1|1059.5|1060.1|1059.5|1058.9|1058.3|39
1651499930000|2022-05-02 13:58:50|1059.7|1059.1|1059.4|1058.8|1060.1|1059.5|1059.4|1058.8|22
1651499940000|2022-05-02 13:59:00|1059.2|1058.6|1058.1|1057.5|1059.6|1058.7|1057.8|1057.1|23
1651499950000|2022-05-02 13:59:10|1058.4|1057.8|1059.1|1058.5|1059.1|1058.5|1058.3|1057.7|7
1651499960000|2022-05-02 13:59:20|1059.2|1058.6|1059.1|1058.5|1059.6|1059|1058.9|1058.3|27
1651499970000|2022-05-02 13:59:30|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|4
1651499980000|2022-05-02 13:59:40|||||||||5
1651499990000|2022-05-02 13:59:50|||||||||31
1651500000000|2022-05-02 14:00:00|1059.1|1058.5|1060.2|1059.6|1060.2|1059.6|1059.1|1058.1|24
1651500010000|2022-05-02 14:00:10|1060.6|1060|1061|1060.4|1061.1|1060.5|1060.2|1059.6|58
1651500020000|2022-05-02 14:00:20|1061.2|1060.6|1061.4|1060.4|1061.6|1060.7|1060.9|1060.3|37
1651500030000|2022-05-02 14:00:30|1061.1|1060.5|1062.5|1061.9|1062.6|1062|1061.1|1060.4|34
1651500040000|2022-05-02 14:00:40|1062.6|1062|1064.2|1063.6|1064.2|1063.6|1062.6|1062|60
1651500050000|2022-05-02 14:00:50|1063.8|1063.2|1063.5|1062.9|1064.4|1063.5|1063.4|1062.8|50
1651500060000|2022-05-02 14:01:00|1063.3|1062.7|1062.4|1061.8|1063.4|1062.8|1062.4|1061.8|25
1651500070000|2022-05-02 14:01:10|1062.3|1061.7|1061.9|1060.9|1063.5|1062.4|1061.9|1060.9|18
1651500080000|2022-05-02 14:01:20|1061.8|1061.2|1063.3|1062.7|1063.9|1063|1061.8|1061.2|65
1651500090000|2022-05-02 14:01:30|1063.4|1062.8|1063.6|1063|1063.9|1063.3|1063.4|1062.8|11
1651500100000|2022-05-02 14:01:40|1063.7|1063.1|1063.2|1062.2|1063.7|1063.1|1063.1|1062.2|9
1651500110000|2022-05-02 14:01:50|1063.1|1062.5|1061.9|1060.9|1063.1|1062.5|1061.8|1060.9|5
1651500120000|2022-05-02 14:02:00|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.4|1060.7|11
1651500130000|2022-05-02 14:02:10|1061.8|1061.2|1061.6|1061|1062.5|1061.9|1061.5|1060.9|19
1651500140000|2022-05-02 14:02:20|1061.5|1060.9|1060.8|1060.2|1061.5|1060.9|1060.8|1060.2|39
1651500150000|2022-05-02 14:02:30|1061|1060.4|1061.3|1060.7|1061.3|1060.7|1060.6|1060|17
1651500160000|2022-05-02 14:02:40|1061.2|1060.6|1061.2|1060.6|1061.5|1060.9|1061.2|1060.6|6
1651500170000|2022-05-02 14:02:50|1061.5|1060.9|1061.3|1060.7|1061.5|1060.9|1061.3|1060.7|4
1651500180000|2022-05-02 14:03:00|1061.2|1060.6|1061.7|1061.1|1061.7|1061.1|1061.2|1060.6|40
1651500190000|2022-05-02 14:03:10|1062|1061.4|1061.3|1060.7|1062.1|1061.5|1061.2|1060.6|27
1651500200000|2022-05-02 14:03:20|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.6|3
1651500210000|2022-05-02 14:03:30|1062.2|1061.6|1062.6|1062|1063.1|1062.5|1062.2|1061.6|17
1651500220000|2022-05-02 14:03:40|1062.5|1061.9|1062.1|1061.5|1062.5|1061.9|1062.1|1061.4|7
1651500230000|2022-05-02 14:03:50|1062.3|1061.7|1062.1|1061.5|1062.4|1061.8|1062|1061.4|11
1651500240000|2022-05-02 14:04:00|1061.5|1060.9|1061.6|1061|1061.9|1061.2|1061.5|1060.9|8
1651500250000|2022-05-02 14:04:10|1060.9|1060.3|1061.3|1060.7|1061.3|1060.7|1060.9|1060.2|15
1651500260000|2022-05-02 14:04:20|1061.5|1060.9|1061.8|1061.2|1061.8|1061.2|1061.1|1060.5|7
1651500270000|2022-05-02 14:04:30|1062.1|1061.5|1062.4|1061.4|1062.4|1061.5|1061.7|1061.1|3
1651500280000|2022-05-02 14:04:40|1062.3|1061.8|1062.5|1061.9|1062.5|1061.9|1062.3|1061.7|5
1651500290000|2022-05-02 14:04:50|1062.4|1061.8|1062.1|1061.5|1062.4|1061.8|1062.1|1061.5|9
1651500300000|2022-05-02 14:05:00|1062|1061.4|1061.2|1060.2|1062|1061.4|1061.2|1060.2|12
1651500310000|2022-05-02 14:05:10|1061.1|1060.5|1061.5|1060.9|1061.5|1060.9|1061.1|1060.5|4
1651500320000|2022-05-02 14:05:20|1061.3|1060.7|1061.8|1061.2|1061.8|1061.2|1061.3|1060.7|9
1651500330000|2022-05-02 14:05:30|1061.6|1061|1062.1|1061.5|1062.1|1061.5|1061.6|1060.9|9
1651500340000|2022-05-02 14:05:40|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1061.7|1061.1|6
1651500350000|2022-05-02 14:05:50|1061.8|1061.2|1062.2|1061.2|1062.2|1061.3|1061.8|1061.2|4
1651500360000|2022-05-02 14:06:00|1061.9|1061.3|1061.8|1061.2|1062.2|1061.3|1061.8|1061.2|2
1651500370000|2022-05-02 14:06:10|1061.9|1061.3|1062.2|1061.6|1062.5|1061.9|1061.8|1061.2|11
1651500380000|2022-05-02 14:06:20|1062.4|1061.8|1062.8|1062.2|1062.8|1062.2|1062.3|1061.7|15
1651500390000|2022-05-02 14:06:30|1063.1|1062.5|1063|1062.4|1063.2|1062.6|1062.9|1062.2|30
1651500400000|2022-05-02 14:06:40|1062.9|1062.3|1063.2|1062.6|1063.2|1062.6|1062.9|1062.3|3
1651500410000|2022-05-02 14:06:50|1063.8|1063.2|1063.3|1062.7|1063.8|1063.2|1063.1|1062.5|19
1651500420000|2022-05-02 14:07:00|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1063|3
1651500430000|2022-05-02 14:07:10|1063.6|1063|1063.1|1062.5|1063.6|1063|1063.1|1062.5|6
1651500440000|2022-05-02 14:07:20|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.8|1061.9|3
1651500450000|2022-05-02 14:07:30|1062.6|1062|1062.6|1062|1062.8|1062.2|1062.4|1061.8|5
1651500460000|2022-05-02 14:07:40|1062.1|1061.5|1061.7|1060.7|1062.1|1061.5|1061.6|1060.7|7
1651500470000|2022-05-02 14:07:50|1061.6|1061|1061.1|1060.5|1061.7|1061.1|1061.1|1060.5|9
1651500480000|2022-05-02 14:08:00|1061|1060.4|1060.1|1059.5|1061|1060.4|1060.1|1059.5|18
1651500490000|2022-05-02 14:08:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|7
1651500500000|2022-05-02 14:08:20|1060.4|1059.4|1059.8|1059.2|1060.4|1059.7|1059.6|1059|12
1651500510000|2022-05-02 14:08:30|1060|1059.4|1059.6|1059|1060|1059.4|1059.5|1058.9|11
1651500520000|2022-05-02 14:08:40|1059.7|1059.1|1060.7|1060.1|1060.7|1060.1|1059.7|1059.1|13
1651500530000|2022-05-02 14:08:50|1060.6|1060|1061.1|1060.5|1061.2|1060.5|1060.6|1060|2
1651500540000|2022-05-02 14:09:00|1060.7|1060.1|1061.5|1060.9|1061.9|1061.3|1060.7|1060.1|22
1651500550000|2022-05-02 14:09:10|1061.6|1061|1060.1|1059.5|1061.8|1061.2|1060.1|1059.4|17
1651500560000|2022-05-02 14:09:20|1060.2|1059.6|1061.1|1060.5|1061.2|1060.6|1060.1|1059.5|26
1651500570000|2022-05-02 14:09:30|1061.2|1060.6|1061.6|1061|1061.8|1061.2|1061.2|1060.6|7
1651500580000|2022-05-02 14:09:40|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.8|8
1651500590000|2022-05-02 14:09:50|1061.3|1060.7|1061.1|1060.5|1061.3|1060.7|1061.1|1060.5|13
1651500600000|2022-05-02 14:10:00|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|1
1651500610000|2022-05-02 14:10:10|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|2
1651500620000|2022-05-02 14:10:20|1061.6|1061|1061.6|1060.6|1061.7|1061.1|1061.6|1060.6|10
1651500630000|2022-05-02 14:10:30|1061.7|1061|1062.3|1061.7|1062.3|1061.7|1061.7|1061|21
1651500640000|2022-05-02 14:10:40|1062.4|1061.8|1061.6|1061|1062.5|1061.9|1061.6|1061|16
1651500650000|2022-05-02 14:10:50|1061.2|1060.6|1062.1|1061.5|1062.1|1061.5|1061.1|1060.5|13
1651500660000|2022-05-02 14:11:00|1062|1061.4|1062.3|1061.7|1062.3|1061.7|1061.9|1061.3|4
1651500670000|2022-05-02 14:11:10|1062.4|1061.8|1063.1|1062.5|1063.2|1062.6|1062.4|1061.8|12
1651500680000|2022-05-02 14:11:20|1063|1062.4|1063.8|1063.2|1063.8|1063.2|1063|1062.4|36
1651500690000|2022-05-02 14:11:30|1064.1|1063.5|1064.2|1063.6|1064.2|1063.6|1063.7|1063.1|10
1651500700000|2022-05-02 14:11:40|1064.4|1063.8|1064.4|1063.8|1064.6|1064|1064.2|1063.6|13
1651500710000|2022-05-02 14:11:50|1064.6|1064|1064.4|1063.8|1064.7|1064.1|1064.4|1063.8|10
1651500720000|2022-05-02 14:12:00|1064.3|1063.7|1063.6|1063|1064.6|1064|1063.6|1063|22
1651500730000|2022-05-02 14:12:10|1063.3|1062.6|1063.3|1062.7|1063.3|1062.7|1062.5|1061.9|19
1651500740000|2022-05-02 14:12:20|1063.4|1062.4|1064.6|1064|1064.6|1064|1063.3|1062.4|11
1651500750000|2022-05-02 14:12:30|1064.7|1064.1|1064.4|1063.8|1064.9|1064.1|1064.4|1063.8|6
1651500760000|2022-05-02 14:12:40|1064.1|1063.4|1063.8|1063.2|1064.1|1063.5|1063.8|1063.2|11
1651500770000|2022-05-02 14:12:50|1063.9|1063.3|1063.3|1062.7|1063.9|1063.3|1063.1|1062.4|17
1651500780000|2022-05-02 14:13:00|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|5
1651500790000|2022-05-02 14:13:10|1063.2|1062.6|1063.3|1062.7|1063.3|1062.7|1063|1062.4|8
1651500800000|2022-05-02 14:13:20|1063.4|1062.8|1063.9|1063.3|1064|1063.4|1063.4|1062.8|3
1651500810000|2022-05-02 14:13:30|1064|1063.4|1063.9|1063.3|1064.3|1063.7|1063.9|1063.3|9
1651500820000|2022-05-02 14:13:40|1064.1|1063.5|1064.3|1063.7|1064.7|1064.1|1064.1|1063.5|28
1651500830000|2022-05-02 14:13:50|1064.2|1063.6|1064.3|1063.7|1064.3|1063.7|1063.9|1063.3|5
1651500840000|2022-05-02 14:14:00|1064.2|1063.6|1062.8|1062.2|1064.2|1063.6|1062.8|1062.2|10
1651500850000|2022-05-02 14:14:10|1063.1|1062.5|1063.4|1062.8|1063.4|1062.8|1063|1062.4|4
1651500860000|2022-05-02 14:14:20|1063.3|1062.7|1063.3|1062.7|1063.9|1063.3|1063.2|1062.6|24
1651500870000|2022-05-02 14:14:30|1063.5|1062.9|1063.7|1063.1|1064|1063.4|1063.5|1062.9|11
1651500880000|2022-05-02 14:14:40|1063.8|1063.2|1063.5|1062.9|1063.9|1063.2|1063.4|1062.8|6
1651500890000|2022-05-02 14:14:50|1063.4|1062.8|1063.5|1062.9|1063.7|1063.1|1063.4|1062.8|17
1651500900000|2022-05-02 14:15:00|1063.7|1063.1|1063|1062.4|1063.9|1063.1|1063|1062.4|43
1651500910000|2022-05-02 14:15:10|1063.1|1062.5|1063.4|1062.8|1063.4|1062.8|1063.1|1062.5|1
1651500920000|2022-05-02 14:15:20|1063.5|1062.9|1063.1|1062.5|1063.5|1062.9|1063.1|1062.5|10
1651500930000|2022-05-02 14:15:30|1063.5|1062.9|1063.7|1063.1|1063.7|1063.1|1063.5|1062.9|4
1651500940000|2022-05-02 14:15:40|1064.2|1063.6|1064.7|1064.1|1064.7|1064.1|1064.2|1063.6|24
1651500950000|2022-05-02 14:15:50|1064.9|1064.3|1065.3|1064.7|1066.2|1065.6|1064.9|1064.3|39
1651500960000|2022-05-02 14:16:00|1065.4|1064.8|1065.9|1065.3|1066.2|1065.6|1065.2|1064.6|36
1651500970000|2022-05-02 14:16:10|1066.2|1065.6|1067.1|1066.5|1067.1|1066.5|1066.2|1065.6|41
1651500980000|2022-05-02 14:16:20|1067.2|1066.6|1067.7|1067.1|1067.9|1067.2|1067.2|1066.6|15
1651500990000|2022-05-02 14:16:30|1067.5|1066.9|1067.1|1066.5|1068.2|1067.6|1067.1|1066.5|17
1651501000000|2022-05-02 14:16:40|1066.8|1066.2|1067.3|1066.7|1067.3|1066.7|1066.8|1066.2|18
1651501010000|2022-05-02 14:16:50|1067.5|1066.9|1067.9|1066.9|1067.9|1067.1|1067.5|1066.9|6
1651501020000|2022-05-02 14:17:00|1067.6|1066.6|1067.6|1067|1067.6|1067|1067.3|1066.4|8
1651501030000|2022-05-02 14:17:10|1067.3|1066.7|1067.7|1067.1|1067.7|1067.1|1067.3|1066.7|12
1651501040000|2022-05-02 14:17:20|1067.6|1067|1067.8|1067.2|1068.2|1067.6|1067.3|1066.7|35
1651501050000|2022-05-02 14:17:30|1068.1|1067.1|1069.7|1068.2|1069.7|1068.8|1068|1067.1|63
1651501060000|2022-05-02 14:17:40|1069.6|1068.6|1069.6|1069|1069.9|1069.3|1069.3|1068.5|36
1651501070000|2022-05-02 14:17:50|1069.8|1069.2|1070.1|1069.5|1070.1|1069.5|1069.6|1069|15
1651501080000|2022-05-02 14:18:00|1070.7|1070.1|1071.2|1070.6|1071.4|1070.8|1070.7|1070.1|47
1651501090000|2022-05-02 14:18:10|1071.3|1070.7|1070.4|1069.8|1071.3|1070.7|1070.3|1069.7|51
1651501100000|2022-05-02 14:18:20|1070.1|1069.5|1070.1|1069.5|1070.6|1070|1070.1|1069.5|19
1651501110000|2022-05-02 14:18:30|1070.3|1069.7|1069.1|1068.5|1070.3|1069.7|1069.1|1068.5|21
1651501120000|2022-05-02 14:18:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|3
1651501130000|2022-05-02 14:18:50|1069|1068.4|1069|1068.4|1069|1068.4|1068.9|1068.3|7
1651501140000|2022-05-02 14:19:00|1068.6|1068|1069.3|1068.7|1069.4|1068.8|1068.5|1067.8|21
1651501150000|2022-05-02 14:19:10|1070|1069.4|1070.4|1069.8|1070.4|1069.8|1070|1069.4|7
1651501160000|2022-05-02 14:19:20|1070.2|1069.6|1071|1070.4|1071|1070.4|1069.8|1069.1|49
1651501170000|2022-05-02 14:19:30|1071.1|1070.5|1070.9|1070.3|1071.3|1070.7|1070.9|1070.3|8
1651501180000|2022-05-02 14:19:40|1071.4|1070.8|1070.8|1070.2|1071.4|1070.8|1070.8|1070.1|10
1651501190000|2022-05-02 14:19:50|1071|1070.4|1071.8|1071.2|1071.8|1071.2|1070.7|1070.1|26
1651501200000|2022-05-02 14:20:00|1071.9|1071.3|1071.6|1070.6|1071.9|1071.3|1071.1|1070.5|20
1651501210000|2022-05-02 14:20:10|1071.5|1070.9|1071|1070.4|1071.8|1071.1|1071|1070.4|9
1651501220000|2022-05-02 14:20:20|1070.8|1070.2|1069.3|1068.3|1070.8|1070.2|1069|1068.3|13
1651501230000|2022-05-02 14:20:30|1069|1068.7|1069|1068.4|1069.4|1068.7|1068.8|1067.8|16
1651501240000|2022-05-02 14:20:40|1068.8|1068.2|1068.6|1068|1069|1068.4|1068.6|1068|12
1651501250000|2022-05-02 14:20:50|1068.7|1068.1|1068.9|1068.3|1069.3|1068.7|1068.6|1068|15
1651501260000|2022-05-02 14:21:00|1068.7|1068.1|1069.5|1068.9|1069.7|1069.1|1068.7|1068.1|13
1651501270000|2022-05-02 14:21:10|1069.8|1069.2|1070.3|1069.7|1070.7|1070|1069.8|1069.2|7
1651501280000|2022-05-02 14:21:20|1070.2|1069.6|1070.6|1069.6|1070.6|1069.7|1070|1069.3|10
1651501290000|2022-05-02 14:21:30|1070.5|1069.9|1070.8|1069.8|1070.8|1069.9|1070.5|1069.8|1
1651501310000|2022-05-02 14:21:50|1070.7|1070.1|1069.6|1069|1070.8|1070.2|1069.6|1069|13
1651501320000|2022-05-02 14:22:00|1069.8|1069.2|1070.1|1069.5|1070.1|1069.5|1069.8|1069.2|6
1651501330000|2022-05-02 14:22:10|1069.8|1069.2|1069.6|1069|1069.8|1069.2|1069.6|1069|6
1651501340000|2022-05-02 14:22:20|1069.4|1068.8|1070|1069.4|1070|1069.4|1069.4|1068.8|13
1651501350000|2022-05-02 14:22:30|||||||||3
1651501360000|2022-05-02 14:22:40|1070.1|1069.5|1069|1068.4|1070.1|1069.5|1069|1068.4|13
1651501370000|2022-05-02 14:22:50|1069.1|1068.5|1069|1068.4|1069.4|1068.8|1068.9|1068.3|10
1651501380000|2022-05-02 14:23:00|1069.1|1068.5|1069.2|1068.6|1069.5|1068.9|1069.1|1068.5|6
1651501390000|2022-05-02 14:23:10|1069.1|1068.5|1069.7|1069.1|1069.8|1069.2|1069.1|1068.5|8
1651501400000|2022-05-02 14:23:20|1069.8|1069.2|1070.1|1069.5|1071|1070.4|1069.6|1069|38
1651501410000|2022-05-02 14:23:30|1070|1069.4|1069.3|1068.7|1070|1069.4|1069|1068.3|20
1651501420000|2022-05-02 14:23:40|1069.4|1068.3|1069.3|1068.7|1069.5|1068.9|1069.3|1068.3|4
1651501430000|2022-05-02 14:23:50|1068.9|1068.3|1067.8|1066.8|1069|1068.4|1067.8|1066.8|23
1651501440000|2022-05-02 14:24:00|1068.1|1067.5|1068.2|1067.6|1068.4|1067.8|1067.8|1067.2|25
1651501450000|2022-05-02 14:24:10|1068.4|1067.8|1069.2|1068.6|1069.2|1068.6|1068.4|1067.8|12
1651501460000|2022-05-02 14:24:20|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|1
1651501470000|2022-05-02 14:24:30|1069.2|1068.6|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|2
1651501480000|2022-05-02 14:24:40|1069.2|1068.6|1068.6|1068|1069.2|1068.6|1068.6|1068|17
1651501490000|2022-05-02 14:24:50|1068.3|1067.7|1068|1067.4|1068.6|1067.9|1068|1067.4|9
1651501500000|2022-05-02 14:25:00|1068.2|1067.6|1068.5|1067.9|1068.5|1067.9|1068.2|1067.6|16
1651501510000|2022-05-02 14:25:10|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|3
1651501520000|2022-05-02 14:25:20|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1065.9|1065.3|15
1651501530000|2022-05-02 14:25:30|1066.3|1065.7|1066|1065.4|1066.4|1065.8|1065.8|1065|58
1651501540000|2022-05-02 14:25:40|1066.2|1065.6|1066.1|1065.1|1066.3|1065.7|1066|1065.1|9
1651501550000|2022-05-02 14:25:50|1066|1065.4|1065.2|1064.6|1066|1065.4|1065.2|1064.6|39
1651501560000|2022-05-02 14:26:00|1065.5|1064.9|1065.8|1065.2|1066.4|1065.8|1065.5|1064.9|18
1651501570000|2022-05-02 14:26:10|1065.5|1064.9|1065.4|1064.8|1065.7|1065.1|1065.3|1064.6|25
1651501580000|2022-05-02 14:26:20|1065.5|1064.9|1065.3|1064.7|1065.5|1064.9|1065|1064.4|27
1651501590000|2022-05-02 14:26:30|1065|1064.4|1064.3|1063.7|1065|1064.4|1063.8|1063.2|11
1651501600000|2022-05-02 14:26:40|1064.2|1063.6|1063.4|1062.8|1064.4|1063.7|1063.2|1062.6|42
1651501610000|2022-05-02 14:26:50|1063.8|1063.2|1063.9|1062.9|1064.2|1063.6|1063.3|1062.7|18
1651501620000|2022-05-02 14:27:00|1063.5|1062.8|1064.1|1063.1|1064.1|1063.4|1063.4|1062.8|18
1651501630000|2022-05-02 14:27:10|1064|1063.4|1065.2|1064.6|1065.3|1064.7|1064|1063.4|10
1651501640000|2022-05-02 14:27:20|1065.4|1064.8|1065.5|1064.9|1065.5|1064.9|1065.2|1064.6|11
1651501650000|2022-05-02 14:27:30|1065.9|1065.3|1066.3|1065.7|1066.4|1065.7|1064.9|1064.3|36
1651501660000|2022-05-02 14:27:40|1066.5|1065.9|1066.4|1065.8|1066.6|1066|1066|1065.4|13
1651501670000|2022-05-02 14:27:50|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.1|1065.5|2
1651501680000|2022-05-02 14:28:00|1066.3|1065.7|1064.3|1063.3|1066.3|1065.7|1064|1063.1|64
1651501690000|2022-05-02 14:28:10|1064.4|1063.4|1064.1|1063.1|1065.1|1064.4|1063.9|1063.1|23
1651501700000|2022-05-02 14:28:20|1063.8|1063.2|1064.3|1063.7|1064.6|1063.7|1063.8|1063.1|5
1651501710000|2022-05-02 14:28:30|1064.4|1063.8|1065|1064.4|1065|1064.4|1064.4|1063.8|3
1651501720000|2022-05-02 14:28:40|1064.9|1064.3|1065.3|1064.7|1065.3|1064.7|1064.9|1064.3|2
1651501730000|2022-05-02 14:28:50|||||||||2
1651501740000|2022-05-02 14:29:00|1065.6|1064.6|1065|1064.4|1066.1|1065.4|1065|1064.4|8
1651501750000|2022-05-02 14:29:10|1064.9|1064.3|1065.5|1064.9|1065.5|1064.9|1064.9|1064.3|2
1651501760000|2022-05-02 14:29:20|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.6|1065|7
1651501770000|2022-05-02 14:29:30|1065.7|1065.1|1065.3|1064.7|1065.7|1065.1|1065.3|1064.6|1
1651501790000|2022-05-02 14:29:50|1064.9|1064.3|1063.8|1063.2|1064.9|1064.3|1063.8|1063.2|7
1651501800000|2022-05-02 14:30:00|1063.7|1063.1|1063.8|1063.2|1064.2|1063.6|1063.7|1063.1|11
1651501810000|2022-05-02 14:30:10|1063.7|1063.1|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|14
1651501820000|2022-05-02 14:30:20|1063.3|1062.7|1063.8|1063.2|1063.8|1063.2|1063.2|1062.3|5
1651501830000|2022-05-02 14:30:30|1063.9|1063.3|1063|1062.4|1064|1063.4|1063|1062.4|20
1651501840000|2022-05-02 14:30:40|1063.5|1062.9|1063.4|1062.8|1063.6|1063|1063.3|1062.4|34
1651501850000|2022-05-02 14:30:50|1063.7|1063.1|1063.9|1063.3|1063.9|1063.3|1063.4|1062.8|5
1651501860000|2022-05-02 14:31:00|1063.8|1063.2|1063.8|1063.2|1064.1|1063.5|1063.6|1063|18
1651501870000|2022-05-02 14:31:10|1063.9|1063.3|1064.5|1063.9|1064.5|1063.9|1063.9|1063.3|9
1651501880000|2022-05-02 14:31:20|1064.3|1063.7|1063.9|1063.3|1064.3|1063.7|1063.8|1063.2|9
1651501890000|2022-05-02 14:31:30|1064.3|1063.7|1064.4|1063.8|1064.4|1063.8|1064.3|1063.7|4
1651501900000|2022-05-02 14:31:40|1064.5|1063.9|1064.4|1063.8|1065.1|1064.1|1064.4|1063.8|6
1651501910000|2022-05-02 14:31:50|1064.7|1064.1|1064.4|1063.8|1064.9|1064.2|1064.1|1063.4|8
1651501920000|2022-05-02 14:32:00|1064.3|1063.7|1064.3|1063.7|1064.4|1063.8|1064.3|1063.7|5
1651501930000|2022-05-02 14:32:10|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.8|1063.2|16
1651501940000|2022-05-02 14:32:20|1064.2|1063.6|1064|1063.4|1064.2|1063.6|1064|1063.4|2
1651501950000|2022-05-02 14:32:30|||||||||1
1651501960000|2022-05-02 14:32:40|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.9|1063.3|5
1651501970000|2022-05-02 14:32:50|1063.5|1062.9|1061.8|1061.2|1063.5|1062.9|1061.8|1061.1|19
1651501980000|2022-05-02 14:33:00|1062.7|1062.1|1061.8|1061.2|1062.7|1062.1|1061.8|1061.1|12
1651501990000|2022-05-02 14:33:10|1061.6|1061|1062|1061.4|1062.6|1061.6|1061.6|1061|15
1651502000000|2022-05-02 14:33:20|1062.4|1061.8|1063|1062.4|1063.3|1062.7|1062.4|1061.8|24
1651502010000|2022-05-02 14:33:30|1063.3|1062.7|1063.4|1062.8|1063.8|1063.2|1063.3|1062.7|28
1651502020000|2022-05-02 14:33:40|1062.8|1062.2|1062.9|1061.9|1062.9|1062.3|1062.8|1061.9|13
1651502030000|2022-05-02 14:33:50|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1
1651502040000|2022-05-02 14:34:00|1062.7|1062.1|1061.8|1061.2|1062.7|1062.1|1061.8|1061.2|9
1651502050000|2022-05-02 14:34:10|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|7
1651502060000|2022-05-02 14:34:20|1061.7|1061.1|1061.8|1061.2|1061.9|1061.3|1061.7|1061.1|2
1651502070000|2022-05-02 14:34:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|8
1651502080000|2022-05-02 14:34:40|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|6
1651502090000|2022-05-02 14:34:50|||||||||1
1651502100000|2022-05-02 14:35:00|1062.4|1061.4|1060.6|1060|1062.4|1061.4|1060.5|1059.9|19
1651502110000|2022-05-02 14:35:10|1060.8|1060.2|1061.3|1060.7|1061.8|1061.2|1060.8|1060.2|22
1651502120000|2022-05-02 14:35:20|1061.4|1060.8|1061|1060.4|1061.4|1060.8|1060.9|1060.3|23
1651502130000|2022-05-02 14:35:30|1060.7|1060.1|1061.1|1060.5|1061.2|1060.6|1060.4|1059.8|29
1651502140000|2022-05-02 14:35:40|1060.9|1060.3|1060.8|1060.2|1061.1|1060.5|1060.8|1060.2|4
1651502160000|2022-05-02 14:36:00|1060.7|1060.1|1061.3|1060.7|1061.6|1061|1060.7|1060.1|15
1651502170000|2022-05-02 14:36:10|1061.2|1060.6|1060.6|1060|1061.2|1060.6|1060.6|1060|15
1651502180000|2022-05-02 14:36:20|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|3
1651502190000|2022-05-02 14:36:30|1060.4|1059.8|1060.3|1059.7|1060.7|1060.1|1059.9|1059.3|12
1651502200000|2022-05-02 14:36:40|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|6
1651502210000|2022-05-02 14:36:50|1059.7|1059.1|1060.3|1059.7|1060.4|1059.7|1059.7|1059.1|4
1651502220000|2022-05-02 14:37:00|1060.2|1059.6|1061.1|1060.5|1061.6|1060.8|1060.2|1059.6|18
1651502230000|2022-05-02 14:37:10|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|2
1651502240000|2022-05-02 14:37:20|1061.2|1060.6|1061.4|1060.8|1061.6|1061|1061.2|1060.6|7
1651502250000|2022-05-02 14:37:30|1061.5|1060.9|1061.4|1060.8|1061.5|1060.9|1061.4|1060.8|2
1651502260000|2022-05-02 14:37:40|1061.3|1060.7|1061|1060.4|1061.3|1060.7|1060.9|1060.3|5
1651502270000|2022-05-02 14:37:50|1060.8|1060.2|1060.8|1060.2|1061|1060.4|1060.8|1060.2|8
1651502290000|2022-05-02 14:38:10|1061.7|1061.1|1061.3|1060.7|1061.7|1061.1|1061.2|1060.6|6
1651502300000|2022-05-02 14:38:20|1060.8|1060.2|1060.1|1059.5|1060.8|1060.2|1060|1059.4|6
1651502310000|2022-05-02 14:38:30|1060|1059.4|1060|1059.4|1060.4|1059.7|1059.9|1059.3|6
1651502320000|2022-05-02 14:38:40|1060.3|1059.7|1060.1|1059.5|1060.6|1060|1060.1|1059.5|6
1651502330000|2022-05-02 14:38:50|1059.9|1059.3|1059.2|1058.6|1059.9|1059.3|1059|1058.4|9
1651502340000|2022-05-02 14:39:00|1059.1|1058.5|1059.1|1058.5|1059.2|1058.6|1059|1058.4|12
1651502350000|2022-05-02 14:39:10|1059|1058.4|1059.7|1059.1|1059.7|1059.1|1059|1058.4|3
1651502360000|2022-05-02 14:39:20|1059.6|1058.6|1059.1|1058.5|1059.7|1059.1|1059.1|1058.5|10
1651502370000|2022-05-02 14:39:30|1059.4|1058.8|1059.7|1059.1|1059.7|1059.1|1059.3|1058.7|8
1651502380000|2022-05-02 14:39:40|1059.6|1059|1059.7|1059.1|1059.7|1059.1|1059.6|1059|1
1651502390000|2022-05-02 14:39:50|1059.9|1059.3|1060.1|1059.1|1060.1|1059.5|1059.8|1059.1|10
1651502400000|2022-05-02 14:40:00|1059.8|1059.2|1060.1|1059.5|1060.2|1059.6|1059.8|1058.9|8
1651502410000|2022-05-02 14:40:10|1060|1059.1|1059.6|1059|1060.1|1059.5|1059.6|1059|8
1651502420000|2022-05-02 14:40:20|1059.3|1058.6|1059.3|1058.7|1059.3|1058.7|1059.3|1058.6|1
1651502430000|2022-05-02 14:40:30|||||||||2
1651502440000|2022-05-02 14:40:40|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1058.9|1058.3|12
1651502450000|2022-05-02 14:40:50|1059.3|1058.7|1058.9|1058.3|1059.3|1058.7|1058.9|1058.3|9
1651502460000|2022-05-02 14:41:00|1058.3|1057.7|1058.6|1058|1058.9|1058|1057.7|1057.1|58
1651502470000|2022-05-02 14:41:10|1058.7|1058.1|1058.8|1058.2|1058.9|1058.3|1058.7|1058.1|7
1651502480000|2022-05-02 14:41:20|1058.9|1058.3|1059|1058.4|1059.3|1058.7|1058.9|1058.3|13
1651502490000|2022-05-02 14:41:30|1059.2|1058.6|1059.3|1058.7|1059.5|1058.9|1059.2|1058.6|12
1651502500000|2022-05-02 14:41:40|1059.2|1058.6|1058.6|1058|1059.4|1058.8|1058.6|1058|14
1651502510000|2022-05-02 14:41:50|1058.5|1057.9|1058.5|1057.9|1058.6|1058|1058.5|1057.9|1
1651502520000|2022-05-02 14:42:00|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1
1651502530000|2022-05-02 14:42:10|1058.8|1058.2|1058.4|1057.4|1058.8|1058.2|1058.3|1057.4|5
1651502540000|2022-05-02 14:42:20|1058.1|1057.5|1058.3|1057.7|1058.3|1057.7|1058.1|1057.5|6
1651502550000|2022-05-02 14:42:30|1058.1|1057.1|1057.8|1057.2|1058.1|1057.2|1057.8|1057.1|6
1651502560000|2022-05-02 14:42:40|1058.2|1057.6|1058.3|1057.7|1058.4|1057.8|1058|1057.1|7
1651502570000|2022-05-02 14:42:50|1058.1|1057.1|1058.1|1057.1|1058.1|1057.5|1058.1|1057.1|6
1651502580000|2022-05-02 14:43:00|1058|1057.5|1058|1057.4|1058|1057.5|1058|1057.4|0
1651502590000|2022-05-02 14:43:10|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.4|0
1651502600000|2022-05-02 14:43:20|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|0
1651502610000|2022-05-02 14:43:30|1057.4|1056.8|1057.8|1057.2|1057.8|1057.2|1057.3|1056.7|7
1651502620000|2022-05-02 14:43:40|1058.1|1057.1|1057.8|1057.2|1058.1|1057.4|1057.7|1057.1|6
1651502630000|2022-05-02 14:43:50|1058|1057.4|1057.7|1057.1|1058|1057.4|1057.5|1056.9|16
1651502640000|2022-05-02 14:44:00|1057.5|1056.9|1057.7|1057.1|1057.7|1057.1|1057.4|1056.8|1
1651502650000|2022-05-02 14:44:10|||||||||1
1651502660000|2022-05-02 14:44:20|1057.8|1057.2|1058.3|1057.7|1058.3|1057.7|1057.8|1057.2|5
1651502680000|2022-05-02 14:44:40|||||||||4
1651502690000|2022-05-02 14:44:50|1057.9|1056.9|1057.1|1056.5|1058.1|1057.4|1057|1056.4|27
1651502700000|2022-05-02 14:45:00|1056.2|1055.6|1057.1|1056.5|1057.4|1056.8|1056|1055.4|41
1651502710000|2022-05-02 14:45:10|1058|1057.4|1057.8|1057.2|1058.2|1057.6|1057.6|1057|9
1651502720000|2022-05-02 14:45:20|1057.9|1057.3|1058.6|1058|1058.6|1058|1057.9|1057.3|4
1651502730000|2022-05-02 14:45:30|1058.5|1057.9|1058.8|1058.2|1058.9|1058.2|1058.5|1057.9|3
1651502740000|2022-05-02 14:45:40|1058.6|1058|1058.8|1058.2|1058.9|1058.2|1058.6|1057.9|1
1651502750000|2022-05-02 14:45:50|1058.7|1058.1|1058.5|1057.9|1058.7|1058.1|1058.5|1057.9|8
1651502760000|2022-05-02 14:46:00|1058.6|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1057.8|14
1651502770000|2022-05-02 14:46:10|1058.9|1058.3|1059.1|1058.5|1059.1|1058.5|1058.9|1058.3|3
1651502780000|2022-05-02 14:46:20|1059|1058.4|1058.5|1057.9|1059.2|1058.4|1058.5|1057.9|4
1651502790000|2022-05-02 14:46:30|1058.4|1057.8|1058.3|1057.7|1058.4|1057.8|1058.3|1057.7|7
1651502800000|2022-05-02 14:46:40|1058.2|1057.6|1058.3|1057.7|1058.3|1057.7|1058.2|1057.6|5
1651502810000|2022-05-02 14:46:50|1058.4|1057.8|1059.5|1058.9|1059.5|1058.9|1058.4|1057.8|7
1651502820000|2022-05-02 14:47:00|1059.4|1058.8|1059.5|1058.9|1059.6|1059|1059.4|1058.8|10
1651502830000|2022-05-02 14:47:10|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1
1651502840000|2022-05-02 14:47:20|1059.7|1059.1|1059.1|1058.1|1059.8|1059.2|1059|1058.1|14
1651502850000|2022-05-02 14:47:30|1059|1058.4|1059.9|1058.9|1059.9|1059|1059|1058.4|2
1651502860000|2022-05-02 14:47:40|1059.5|1059|1059.5|1058.9|1059.6|1059|1059.5|1058.9|1
1651502870000|2022-05-02 14:47:50|1059.4|1058.8|1059.3|1058.7|1059.4|1058.8|1059.1|1058.4|4
1651502880000|2022-05-02 14:48:00|||||||||1
1651502890000|2022-05-02 14:48:10|1059.2|1058.6|1059|1058.4|1059.2|1058.6|1059|1058.4|2
1651502910000|2022-05-02 14:48:30|1059.2|1058.6|1059.3|1058.7|1059.3|1058.7|1059.2|1058.6|7
1651502930000|2022-05-02 14:48:50|1059.2|1058.6|1059.5|1058.9|1059.5|1058.9|1059|1058.4|6
1651502940000|2022-05-02 14:49:00|1059.4|1058.8|1059.5|1058.9|1059.5|1058.9|1059.4|1058.8|2
1651502950000|2022-05-02 14:49:10|1059.4|1058.8|1059.7|1059.1|1059.7|1059.1|1059.4|1058.8|8
1651502960000|2022-05-02 14:49:20|1059.9|1059.3|1060.4|1059.8|1060.4|1059.8|1059.9|1059.3|22
1651502970000|2022-05-02 14:49:30|1060.5|1059.9|1060.8|1060.2|1060.8|1060.2|1060.5|1059.9|7
1651502980000|2022-05-02 14:49:40|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.8|1060.2|9
1651502990000|2022-05-02 14:49:50|1061.1|1060.1|1061|1060.4|1061.1|1060.4|1061|1060.1|2
1651503000000|2022-05-02 14:50:00|1061.5|1060.9|1061.8|1061.2|1061.8|1061.2|1061.5|1060.9|6
1651503010000|2022-05-02 14:50:10|||||||||5
1651503020000|2022-05-02 14:50:20|1061.7|1061.1|1061|1060.4|1061.8|1061.2|1060.9|1060.3|19
1651503030000|2022-05-02 14:50:30|1060.9|1060.3|1061|1060.4|1061.3|1060.7|1060.9|1060.3|14
1651503040000|2022-05-02 14:50:40|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|5
1651503050000|2022-05-02 14:50:50|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|4
1651503060000|2022-05-02 14:51:00|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|6
1651503080000|2022-05-02 14:51:20|1060.9|1060.3|1059.9|1058.9|1061|1060.4|1059.8|1058.9|17
1651503090000|2022-05-02 14:51:30|1059.5|1059.1|1059.5|1058.9|1059.9|1059.3|1059.5|1058.6|9
1651503100000|2022-05-02 14:51:40|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.7|1059.1|4
1651503110000|2022-05-02 14:51:50|1059.8|1059.2|1059.7|1059.1|1059.8|1059.2|1059.7|1059.1|8
1651503120000|2022-05-02 14:52:00|1059.9|1058.9|1059.7|1059.1|1059.9|1059.2|1059.7|1058.9|3
1651503130000|2022-05-02 14:52:10|1059.4|1058.8|1059|1058.4|1059.4|1058.8|1058.9|1058.3|9
1651503140000|2022-05-02 14:52:20|1058.8|1058.2|1058.8|1058.2|1059.1|1058.2|1058.8|1058.1|9
1651503150000|2022-05-02 14:52:30|1058.7|1058.1|1059|1058.4|1059|1058.4|1058.5|1057.9|15
1651503160000|2022-05-02 14:52:40|1059.1|1058.1|1058.8|1058.2|1059.1|1058.3|1058.8|1058.1|1
1651503170000|2022-05-02 14:52:50|1058.7|1058.1|1058.8|1058.2|1058.8|1058.2|1058.5|1057.9|5
1651503180000|2022-05-02 14:53:00|1059.1|1058.5|1059|1058.4|1059.3|1058.7|1059|1058.4|16
1651503190000|2022-05-02 14:53:10|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|4
1651503200000|2022-05-02 14:53:20|1059.4|1058.8|1059.4|1058.8|1059.7|1059.1|1059.4|1058.8|12
1651503210000|2022-05-02 14:53:30|1059|1058.4|1058.3|1057.7|1059|1058.4|1058.3|1057.7|9
1651503230000|2022-05-02 14:53:50|1058.2|1057.6|1058.3|1057.7|1058.4|1057.8|1058.2|1057.6|2
1651503240000|2022-05-02 14:54:00|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1057.9|1057.3|2
1651503250000|2022-05-02 14:54:10|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.1|1057.5|0
1651503260000|2022-05-02 14:54:20|||||||||1
1651503270000|2022-05-02 14:54:30|1058.3|1057.7|1058.5|1057.9|1058.6|1058|1058.3|1057.7|8
1651503280000|2022-05-02 14:54:40|1058.4|1057.8|1058.5|1057.9|1058.5|1057.9|1058.4|1057.8|1
1651503290000|2022-05-02 14:54:50|1058.4|1057.8|1058.3|1057.7|1058.4|1057.8|1058.3|1057.7|4
1651503300000|2022-05-02 14:55:00|1058.4|1057.8|1059|1058.4|1059|1058.4|1058.4|1057.8|8
1651503310000|2022-05-02 14:55:10|1058.9|1058.3|1059.2|1058.6|1059.2|1058.6|1058.8|1058.2|1
1651503320000|2022-05-02 14:55:20|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1651503330000|2022-05-02 14:55:30|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|0
1651503350000|2022-05-02 14:55:50|1059.2|1058.6|1059.3|1058.7|1059.3|1058.7|1059.2|1058.6|5
1651503360000|2022-05-02 14:56:00|1058.9|1058.3|1058.8|1058.2|1059|1058.4|1058.8|1058.2|8
1651503370000|2022-05-02 14:56:10|1058.4|1057.8|1058.6|1057.6|1058.6|1057.8|1058.2|1057.6|5
1651503380000|2022-05-02 14:56:20|1058.3|1057.7|1058.3|1057.7|1058.4|1057.8|1058|1057.4|5
1651503390000|2022-05-02 14:56:30|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|3
1651503400000|2022-05-02 14:56:40|1058.1|1057.5|1058.3|1057.7|1058.3|1057.7|1058.1|1057.5|2
1651503410000|2022-05-02 14:56:50|1058.6|1057.6|1058.5|1057.9|1058.6|1057.9|1058.5|1057.6|2
1651503420000|2022-05-02 14:57:00|||||||||1
1651503430000|2022-05-02 14:57:10|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1
1651503440000|2022-05-02 14:57:20|||||||||1
1651503450000|2022-05-02 14:57:30|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|2
1651503470000|2022-05-02 14:57:50|1058.5|1057.9|1058.8|1057.8|1058.9|1057.9|1058.5|1057.8|2
1651503480000|2022-05-02 14:58:00|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1651503490000|2022-05-02 14:58:10|||||||||2
1651503500000|2022-05-02 14:58:20|1058.6|1058|1058.8|1058.2|1058.9|1058.3|1058.6|1058|5
1651503510000|2022-05-02 14:58:30|1058.7|1058.1|1058.5|1057.9|1058.8|1058.2|1058.5|1057.9|9
1651503520000|2022-05-02 14:58:40|||||||||3
1651503530000|2022-05-02 14:58:50|1058.7|1058.1|1059.3|1058.7|1059.3|1058.7|1058.7|1058.1|6
1651503540000|2022-05-02 14:59:00|1059.4|1058.4|1059.2|1058.6|1059.4|1058.6|1059.1|1058.4|5
1651503550000|2022-05-02 14:59:10|1059.1|1058.5|1059|1058.4|1059.1|1058.5|1059|1058.4|3
1651503560000|2022-05-02 14:59:20|1058.9|1058.3|1059|1058.4|1059.2|1058.6|1058.9|1058.3|2
1651503570000|2022-05-02 14:59:30|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1058|1057.4|5
1651503590000|2022-05-02 14:59:50|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1
1651503600000|2022-05-02 15:00:00|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.8|1057.2|6
1651503620000|2022-05-02 15:00:20|||||||||2
1651503630000|2022-05-02 15:00:30|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|6
1651503640000|2022-05-02 15:00:40|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|0
1651503650000|2022-05-02 15:00:50|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|6
1651503660000|2022-05-02 15:01:00|1058|1057.4|1058.5|1057.9|1058.5|1057.9|1058|1057.4|5
1651503670000|2022-05-02 15:01:10|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|4
1651503680000|2022-05-02 15:01:20|1058.3|1057.7|1058|1057.4|1058.3|1057.7|1058|1057.4|5
1651503690000|2022-05-02 15:01:30|1057.6|1057|1057.7|1057.1|1058|1057.4|1057.6|1057|9
1651503700000|2022-05-02 15:01:40|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|4
1651503710000|2022-05-02 15:01:50|1057.7|1057.1|1057|1056.4|1057.7|1057.1|1057|1056.4|19
1651503720000|2022-05-02 15:02:00|1056.9|1056.3|1055.2|1054.6|1056.9|1056.3|1055.1|1054.5|83
1651503730000|2022-05-02 15:02:10|1054.9|1054.3|1054.5|1053.9|1055|1054.4|1054.5|1053.9|44
1651503740000|2022-05-02 15:02:20|1054.8|1054.2|1055.2|1054.6|1055.2|1054.6|1054.8|1054.2|6
1651503750000|2022-05-02 15:02:30|1055.1|1054.5|1054.8|1054.2|1055.1|1054.5|1054.8|1054.2|17
1651503760000|2022-05-02 15:02:40|1054.7|1054.1|1055.1|1054.5|1055.1|1054.5|1054.7|1054.1|6
1651503770000|2022-05-02 15:02:50|1055|1054.4|1055.1|1054.5|1055.1|1054.5|1055|1054.4|21
1651503780000|2022-05-02 15:03:00|1054.8|1054.2|1054.8|1054.2|1055.1|1054.5|1054.5|1053.9|25
1651503790000|2022-05-02 15:03:10|1054.3|1053.7|1054.4|1053.8|1054.5|1053.9|1054|1053.4|15
1651503800000|2022-05-02 15:03:20|1054.2|1053.6|1055.2|1054.6|1055.2|1054.6|1054.2|1053.6|26
1651503810000|2022-05-02 15:03:30|1055.1|1054.5|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|9
1651503820000|2022-05-02 15:03:40|1054.8|1054.2|1054.5|1053.9|1054.8|1054.2|1054.5|1053.9|14
1651503830000|2022-05-02 15:03:50|1054.6|1054|1054.6|1054|1054.7|1054.1|1054.6|1054|1
1651503840000|2022-05-02 15:04:00|1054.7|1054.1|1054.6|1054|1054.7|1054.1|1054.5|1053.9|7
1651503860000|2022-05-02 15:04:20|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|9
1651503870000|2022-05-02 15:04:30|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|5
1651503900000|2022-05-02 15:05:00|1054.5|1053.9|1054.2|1053.6|1054.5|1053.9|1054.2|1053.6|10
1651503910000|2022-05-02 15:05:10|1054.3|1053.7|1054.4|1053.8|1054.4|1053.8|1054.3|1053.7|5
1651503920000|2022-05-02 15:05:20|1055.1|1054.5|1054.6|1054|1055.1|1054.5|1054.6|1054|11
1651503940000|2022-05-02 15:05:40|1054.8|1054.2|1055.1|1054.5|1055.1|1054.5|1054.8|1054.2|3
1651503950000|2022-05-02 15:05:50|1056.8|1056.2|1056.6|1056|1057.1|1056.5|1056.4|1055.7|46
1651503960000|2022-05-02 15:06:00|1057.1|1056.5|1057.3|1056.7|1057.6|1057|1057.1|1056.5|8
1651503970000|2022-05-02 15:06:10|1057.8|1057.2|1058.1|1057.5|1058.1|1057.5|1057.8|1057.2|14
1651503980000|2022-05-02 15:06:20|1058.3|1057.7|1057.6|1057|1058.3|1057.7|1057.6|1056.9|11
1651503990000|2022-05-02 15:06:30|1057.7|1057.1|1057.6|1057|1057.7|1057.1|1057.6|1057|4
1651504000000|2022-05-02 15:06:40|||||||||4
1651504010000|2022-05-02 15:06:50|1057.3|1056.7|1055.6|1055|1057.3|1056.7|1055.6|1054.9|59
1651504020000|2022-05-02 15:07:00|1055.8|1055.2|1056.1|1055.5|1056.3|1055.7|1055.8|1055.2|9
1651504030000|2022-05-02 15:07:10|||||||||1
1651504040000|2022-05-02 15:07:20|1056.7|1055.7|1056.3|1055.7|1056.7|1055.8|1056.3|1055.7|2
1651504050000|2022-05-02 15:07:30|1056.4|1055.8|1056.8|1056.2|1057.2|1056.2|1056.4|1055.8|7
1651504060000|2022-05-02 15:07:40|1056.4|1055.4|1056.6|1056|1056.6|1056|1056.2|1055.4|7
1651504070000|2022-05-02 15:07:50|1056.3|1055.7|1056.1|1055.5|1056.3|1055.7|1056.1|1055.5|4
1651504080000|2022-05-02 15:08:00|1056|1055.4|1056.1|1055.5|1056.1|1055.5|1056|1055.4|8
1651504090000|2022-05-02 15:08:10|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|4
1651504100000|2022-05-02 15:08:20|1056.9|1055.9|1057.3|1056.7|1057.3|1056.7|1056.8|1055.9|1
1651504110000|2022-05-02 15:08:30|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|0
1651504120000|2022-05-02 15:08:40|1057|1056.7|1057.4|1056.8|1057.7|1056.8|1057|1056.7|4
1651504130000|2022-05-02 15:08:50|1057.6|1057|1058.4|1057.4|1058.4|1057.5|1057.6|1057|9
1651504140000|2022-05-02 15:09:00|1058.1|1057.5|1058.5|1057.9|1058.5|1057.9|1058.1|1057.5|4
1651504150000|2022-05-02 15:09:10|1058.4|1057.8|1058.3|1057.7|1058.4|1057.8|1058|1057.4|16
1651504160000|2022-05-02 15:09:20|1058.4|1057.8|1058.3|1057.7|1058.4|1057.8|1058.3|1057.7|0
1651504170000|2022-05-02 15:09:30|1058.4|1057.8|1058.3|1057.7|1058.4|1057.8|1058.3|1057.7|3
1651504180000|2022-05-02 15:09:40|||||||||1
1651504190000|2022-05-02 15:09:50|||||||||1
1651504200000|2022-05-02 15:10:00|||||||||4
1651504210000|2022-05-02 15:10:10|1058.8|1058.2|1059.1|1058.5|1059.2|1058.6|1058.8|1058.2|8
1651504220000|2022-05-02 15:10:20|1059.2|1058.6|1059.1|1058.5|1059.2|1058.6|1059.1|1058.5|2
1651504230000|2022-05-02 15:10:30|1059.2|1058.6|1058.6|1058|1059.2|1058.6|1058.6|1058|15
1651504250000|2022-05-02 15:10:50|1058.7|1058.1|1058.7|1058.1|1059.1|1058.5|1058.5|1057.9|9
1651504260000|2022-05-02 15:11:00|1058.5|1057.9|1058.2|1057.6|1058.5|1057.9|1058.1|1057.5|5
1651504270000|2022-05-02 15:11:10|1058.1|1057.5|1058.1|1057.5|1058.2|1057.6|1058.1|1057.5|4
1651504290000|2022-05-02 15:11:30|||||||||2
1651504300000|2022-05-02 15:11:40|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1
1651504310000|2022-05-02 15:11:50|1058.1|1057.5|1056.9|1055.9|1058.1|1057.5|1056.9|1055.9|8
1651504320000|2022-05-02 15:12:00|1056.8|1056.2|1056.1|1055.5|1057.2|1056.5|1056|1055.4|20
1651504330000|2022-05-02 15:12:10|1056.4|1055.4|1056.6|1056|1056.6|1056|1056.4|1055.4|6
1651504340000|2022-05-02 15:12:20|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|2
1651504350000|2022-05-02 15:12:30|1056.4|1055.8|1056|1055.4|1056.5|1055.8|1055.9|1055.3|5
1651504360000|2022-05-02 15:12:40|1055.9|1055|1055.6|1055|1056.1|1055.5|1055.6|1055|38
1651504370000|2022-05-02 15:12:50|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.4|1054.7|12
1651504380000|2022-05-02 15:13:00|1055.5|1054.9|1056.1|1055.5|1056.2|1055.5|1055.4|1054.8|25
1651504390000|2022-05-02 15:13:10|1056.2|1055.6|1056.6|1056|1056.7|1056|1056.2|1055.6|1
1651504400000|2022-05-02 15:13:20|1056.9|1055.9|1056.5|1055.5|1056.9|1055.9|1056.1|1055.3|22
1651504410000|2022-05-02 15:13:30|1056.4|1055.8|1056.5|1055.9|1056.6|1056|1056.4|1055.8|1
1651504420000|2022-05-02 15:13:40|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.5|1055.9|3
1651504430000|2022-05-02 15:13:50|1056.6|1056|1057.4|1056.8|1057.4|1056.8|1056.6|1056|5
1651504440000|2022-05-02 15:14:00|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|4
1651504450000|2022-05-02 15:14:10|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|2
1651504460000|2022-05-02 15:14:20|1057.1|1056.5|1057|1056.4|1057.4|1056.8|1057|1056.4|9
1651504470000|2022-05-02 15:14:30|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|4
1651504480000|2022-05-02 15:14:40|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|2
1651504490000|2022-05-02 15:14:50|1056.9|1056.3|1056.6|1056|1056.9|1056.3|1056.5|1055.9|5
1651504500000|2022-05-02 15:15:00|1056.5|1055.9|1056.2|1055.6|1056.6|1056|1056.2|1055.6|7
1651504520000|2022-05-02 15:15:20|1056.3|1055.7|1056.7|1055.7|1056.7|1056|1056.3|1055.7|8
1651504530000|2022-05-02 15:15:30|1056.4|1056.1|1056.4|1055.8|1056.4|1056.1|1056.4|1055.8|1
1651504540000|2022-05-02 15:15:40|1056|1055.4|1055.4|1054.8|1056|1055.4|1055.4|1054.8|13
1651504550000|2022-05-02 15:15:50|1055.6|1055|1055.4|1054.8|1055.7|1055|1055.4|1054.7|2
1651504560000|2022-05-02 15:16:00|1055.1|1054.5|1054.9|1054.3|1055.1|1054.5|1054.5|1053.9|13
1651504570000|2022-05-02 15:16:10|1054.8|1054.2|1054.5|1053.9|1055|1054.4|1054.5|1053.9|12
1651504580000|2022-05-02 15:16:20|1054.6|1054|1054.1|1053.5|1054.6|1054|1054.1|1053.2|8
1651504590000|2022-05-02 15:16:30|1054.4|1053.8|1054.4|1053.8|1054.5|1053.8|1054.1|1053.4|16
1651504600000|2022-05-02 15:16:40|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054|1053.4|4
1651504610000|2022-05-02 15:16:50|1053.9|1053.3|1054.5|1053.5|1054.5|1053.8|1053.6|1052.6|34
1651504620000|2022-05-02 15:17:00|1054.1|1053.7|1054.3|1053.7|1054.5|1053.9|1054.1|1053.7|5
1651504630000|2022-05-02 15:17:10|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|2
1651504640000|2022-05-02 15:17:20|1054.6|1054|1055.2|1054.2|1055.2|1054.5|1054.6|1054|8
1651504650000|2022-05-02 15:17:30|1055.1|1054.5|1054.4|1053.8|1055.1|1054.5|1054.4|1053.8|7
1651504660000|2022-05-02 15:17:40|||||||||1
1651504670000|2022-05-02 15:17:50|1054.5|1053.9|1054.4|1053.8|1054.7|1054.1|1053.9|1053.3|22
1651504680000|2022-05-02 15:18:00|1054.5|1053.5|1054.1|1053.5|1054.5|1053.5|1054.1|1053.4|1
1651504690000|2022-05-02 15:18:10|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|7
1651504700000|2022-05-02 15:18:20|1054|1053|1053.6|1053|1054|1053.1|1053.6|1053|7
1651504710000|2022-05-02 15:18:30|1053.7|1053.1|1053.7|1053.1|1053.8|1053.2|1053.5|1052.9|7
1651504720000|2022-05-02 15:18:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|1
1651504730000|2022-05-02 15:18:50|1053.8|1053.2|1053.6|1053|1054|1053.4|1053.6|1053|8
1651504740000|2022-05-02 15:19:00|||||||||1
1651504760000|2022-05-02 15:19:20|1053.9|1053.3|1054.3|1053.7|1054.3|1053.7|1053.9|1053.3|7
1651504770000|2022-05-02 15:19:30|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.4|1
1651504780000|2022-05-02 15:19:40|1054.1|1053.5|1053.3|1052.7|1054.1|1053.5|1052.9|1052.3|24
1651504790000|2022-05-02 15:19:50|1053.6|1053|1053.8|1053.2|1053.9|1053.3|1053.6|1053|7
1651504800000|2022-05-02 15:20:00|1053.6|1053|1053.3|1052.7|1053.6|1053|1053.3|1052.7|4
1651504810000|2022-05-02 15:20:10|1053.4|1052.8|1053.9|1053.3|1053.9|1053.3|1053.4|1052.8|8
1651504820000|2022-05-02 15:20:20|1054|1053|1053.7|1053.1|1054|1053.2|1053.6|1053|5
1651504830000|2022-05-02 15:20:30|1053.9|1053.3|1053.9|1053.3|1054.2|1053.3|1053.9|1053.2|1
1651504840000|2022-05-02 15:20:40|1054|1053.4|1054.1|1053.5|1054.1|1053.5|1054|1053.4|2
1651504850000|2022-05-02 15:20:50|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|1
1651504860000|2022-05-02 15:21:00|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1651504880000|2022-05-02 15:21:20|1054.2|1053.6|1053.7|1053.1|1054.2|1053.6|1053.7|1053.1|12
1651504890000|2022-05-02 15:21:30|1053.8|1053.2|1053.5|1052.9|1053.9|1053.3|1053.5|1052.9|3
1651504900000|2022-05-02 15:21:40|1053.1|1052.5|1052.8|1052.2|1053.1|1052.5|1052.8|1052.2|6
1651504920000|2022-05-02 15:22:00|1052.9|1052.3|1052.2|1051.6|1052.9|1052.3|1052.1|1051.5|42
1651504930000|2022-05-02 15:22:10|||||||||13
1651504940000|2022-05-02 15:22:20|1052.1|1051.5|1052|1051.4|1052.2|1051.6|1052|1051.4|24
1651504950000|2022-05-02 15:22:30|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.3|1050.7|21
1651504960000|2022-05-02 15:22:40|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|9
1651504970000|2022-05-02 15:22:50|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|3
1651504980000|2022-05-02 15:23:00|1051.7|1051.1|1052.2|1051.6|1052.4|1051.8|1051.6|1051|8
1651504990000|2022-05-02 15:23:10|1052|1051.4|1052.1|1051.5|1052.2|1051.6|1052|1051.4|1
1651505000000|2022-05-02 15:23:20|1052.3|1051.7|1052.2|1051.6|1052.3|1051.7|1052.2|1051.6|5
1651505010000|2022-05-02 15:23:30|1052.1|1051.5|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1651505020000|2022-05-02 15:23:40|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|2
1651505030000|2022-05-02 15:23:50|1051.4|1050.8|1051.1|1050.5|1051.4|1050.8|1051.1|1050.5|5
1651505040000|2022-05-02 15:24:00|1051|1050.4|1051.3|1050.7|1051.3|1050.7|1050.5|1049.9|4
1651505050000|2022-05-02 15:24:10|1051.6|1051|1051.1|1050.5|1051.6|1051|1051.1|1050.5|13
1651505060000|2022-05-02 15:24:20|1051.2|1050.6|1051.6|1051|1051.6|1051|1051.1|1050.5|2
1651505070000|2022-05-02 15:24:30|1051.8|1051.2|1052.3|1051.7|1052.3|1051.7|1051.8|1051.2|11
1651505100000|2022-05-02 15:25:00|1052|1051.4|1051|1050.4|1052.2|1051.6|1051|1050.4|25
1651505110000|2022-05-02 15:25:10|1050.9|1050.3|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|2
1651505120000|2022-05-02 15:25:20|1051.3|1050.7|1050.4|1049.8|1051.3|1050.7|1050.4|1049.4|8
1651505130000|2022-05-02 15:25:30|1050.7|1049.7|1050.6|1050|1050.7|1050|1050.6|1049.7|5
1651505140000|2022-05-02 15:25:40|1050.4|1049.8|1050.4|1049.8|1050.6|1050|1050.4|1049.8|13
1651505150000|2022-05-02 15:25:50|1050.5|1049.9|1050.9|1050.3|1050.9|1050.3|1050.5|1049.9|9
1651505170000|2022-05-02 15:26:10|||||||||3
1651505180000|2022-05-02 15:26:20|1050.8|1050.2|1050|1049.4|1050.8|1050.2|1049.9|1049.2|10
1651505190000|2022-05-02 15:26:30|1049.9|1049.3|1049.8|1049.2|1049.9|1049.3|1049.4|1048.8|17
1651505200000|2022-05-02 15:26:40|1049.9|1049.3|1049.9|1049.3|1050|1049.4|1049.9|1049.3|5
1651505210000|2022-05-02 15:26:50|1050.1|1049.5|1050.6|1050|1051|1050.2|1050.1|1049.5|10
1651505220000|2022-05-02 15:27:00|1050.8|1050.2|1052.1|1051.5|1052.2|1051.5|1050.8|1050.2|42
1651505230000|2022-05-02 15:27:10|||||||||1
1651505240000|2022-05-02 15:27:20|1052.3|1051.7|1052.4|1051.8|1052.7|1051.8|1052.3|1051.7|5
1651505250000|2022-05-02 15:27:30|1052.5|1051.9|1052.4|1051.8|1052.7|1052.1|1052.4|1051.8|8
1651505260000|2022-05-02 15:27:40|1052.2|1051.6|1051.2|1050.6|1052.2|1051.6|1051.2|1050.6|8
1651505270000|2022-05-02 15:27:50|1051.1|1050.5|1050.1|1049.5|1051.1|1050.5|1050.1|1049.5|4
1651505280000|2022-05-02 15:28:00|1050|1049.4|1050.1|1049.5|1050.7|1050.1|1050|1049.4|17
1651505290000|2022-05-02 15:28:10|1050.3|1049.7|1050.9|1050.3|1051|1050.4|1050.3|1049.7|6
1651505300000|2022-05-02 15:28:20|1051.2|1050.2|1051|1050.4|1051.2|1050.5|1050.9|1050.2|1
1651505310000|2022-05-02 15:28:30|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|12
1651505320000|2022-05-02 15:28:40|||||||||2
1651505330000|2022-05-02 15:28:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|3
1651505340000|2022-05-02 15:29:00|1051|1050.4|1050.5|1049.5|1051|1050.4|1050.5|1049.5|16
1651505350000|2022-05-02 15:29:10|1050.7|1049.7|1050.4|1049.8|1050.7|1050.1|1050.4|1049.6|13
1651505360000|2022-05-02 15:29:20|||||||||2
1651505370000|2022-05-02 15:29:30|1050.5|1049.5|1050.5|1049.5|1050.5|1049.7|1050.1|1049.5|2
1651505380000|2022-05-02 15:29:40|1050.4|1049.8|1051.6|1051|1051.7|1051|1050.4|1049.8|5
1651505390000|2022-05-02 15:29:50|1051.7|1051.1|1052.7|1051.7|1052.7|1051.9|1051.7|1051.1|13
1651505400000|2022-05-02 15:30:00|1052.6|1052|1052.6|1052|1053.4|1052.8|1052.6|1051.9|29
1651505410000|2022-05-02 15:30:10|||||||||1
1651505420000|2022-05-02 15:30:20|1052.2|1051.6|1052.5|1051.5|1052.5|1051.6|1052.1|1051.5|15
1651505430000|2022-05-02 15:30:30|1051.6|1051|1051.9|1051.3|1052|1051.3|1051.6|1051|3
1651505440000|2022-05-02 15:30:40|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052|1051.2|8
1651505450000|2022-05-02 15:30:50|1052.3|1051.7|1052.1|1051.5|1052.3|1051.7|1052.1|1051.5|4
1651505460000|2022-05-02 15:31:00|1052|1051.4|1052.4|1051.8|1052.4|1051.8|1051.6|1051|9
1651505470000|2022-05-02 15:31:10|1052.1|1051.5|1052.1|1051.5|1052.5|1051.5|1052.1|1051.5|2
1651505480000|2022-05-02 15:31:20|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|3
1651505490000|2022-05-02 15:31:30|1052.1|1051.5|1051.5|1050.9|1052.1|1051.5|1051.4|1050.8|6
1651505500000|2022-05-02 15:31:40|1051.4|1050.8|1051.1|1050.5|1051.4|1050.8|1051.1|1050.5|4
1651505510000|2022-05-02 15:31:50|1051.2|1050.6|1051.1|1050.5|1051.3|1050.7|1051.1|1050.5|0
1651505520000|2022-05-02 15:32:00|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|2
1651505530000|2022-05-02 15:32:10|1051.4|1050.5|1050.9|1050.3|1051.5|1050.8|1050.9|1050.3|4
1651505540000|2022-05-02 15:32:20|1050.7|1050.1|1050.4|1049.8|1050.7|1050.1|1050.4|1049.7|4
1651505550000|2022-05-02 15:32:30|1050.7|1049.7|1050.4|1049.8|1050.7|1049.8|1050.4|1049.7|5
1651505560000|2022-05-02 15:32:40|1050.7|1049.7|1050.6|1050|1050.7|1050|1050.6|1049.7|5
1651505570000|2022-05-02 15:32:50|1050.7|1050.1|1051.4|1050.8|1051.4|1050.8|1050.7|1050.1|7
1651505580000|2022-05-02 15:33:00|1051.6|1051|1051.4|1050.8|1051.9|1051.3|1051.4|1050.8|12
1651505590000|2022-05-02 15:33:10|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|0
1651505600000|2022-05-02 15:33:20|1051.3|1050.7|1051.4|1050.8|1051.4|1050.8|1051.1|1050.5|1
1651505620000|2022-05-02 15:33:40|1051.5|1050.9|1052|1051.4|1052|1051.4|1051.4|1050.4|18
1651505630000|2022-05-02 15:33:50|1051.9|1051.3|1051.9|1051.3|1052|1051.4|1051.9|1050.9|3
1651505640000|2022-05-02 15:34:00|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1
1651505650000|2022-05-02 15:34:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1651505660000|2022-05-02 15:34:20|1053.4|1052.8|1052.9|1052.3|1053.4|1052.8|1052.9|1052.3|5
1651505670000|2022-05-02 15:34:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|1
1651505680000|2022-05-02 15:34:40|1053.1|1052.5|1053.2|1052.2|1053.2|1052.5|1052.8|1052.2|3
1651505690000|2022-05-02 15:34:50|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1651505700000|2022-05-02 15:35:00|1053|1052.4|1052.4|1051.8|1053|1052.4|1052.4|1051.8|8
1651505710000|2022-05-02 15:35:10|1052.5|1051.9|1052.1|1051.5|1052.5|1051.9|1052.1|1051.5|6
1651505720000|2022-05-02 15:35:20|1052.2|1051.6|1051.9|1051.3|1052.2|1051.6|1051.9|1051.3|3
1651505730000|2022-05-02 15:35:30|1052|1051.4|1052.7|1051.7|1052.7|1052|1051.9|1051.3|6
1651505740000|2022-05-02 15:35:40|1052.9|1052.1|1052.9|1051.9|1052.9|1052.3|1052.6|1051.9|6
1651505750000|2022-05-02 15:35:50|1052.4|1051.8|1052.1|1051.5|1052.4|1051.8|1052.1|1051.5|1
1651505760000|2022-05-02 15:36:00|1052|1051.4|1052|1051.4|1052.1|1051.5|1051.8|1051.2|7
1651505770000|2022-05-02 15:36:10|1052.5|1051.5|1052.1|1051.5|1052.6|1052|1052.1|1051.5|12
1651505780000|2022-05-02 15:36:20|1052.2|1051.2|1050.9|1050.3|1052.2|1051.3|1050.9|1050.3|5
1651505790000|2022-05-02 15:36:30|1050.6|1050|1050.2|1049.6|1050.6|1050|1050.1|1049.5|2
1651505800000|2022-05-02 15:36:40|1050|1049.4|1049.1|1048.5|1050.1|1049.5|1048.4|1047.7|24
1651505810000|2022-05-02 15:36:50|1049.2|1048.6|1048.8|1048.2|1049.2|1048.6|1048.2|1047.6|21
1651505820000|2022-05-02 15:37:00|1048.7|1048.1|1049.6|1049|1049.7|1049|1048.7|1048.1|12
1651505830000|2022-05-02 15:37:10|1049.7|1049.1|1049.9|1049.3|1049.9|1049.3|1049.6|1048.9|6
1651505870000|2022-05-02 15:37:50|1049.7|1049.1|1050|1049.4|1050|1049.4|1049.7|1049.1|6
1651505880000|2022-05-02 15:38:00|1050.1|1049.5|1050.9|1050.3|1051.4|1050.8|1050.1|1049.5|16
1651505900000|2022-05-02 15:38:20|1050.6|1050|1050.2|1049.6|1050.9|1050.3|1050.2|1049.6|7
1651505910000|2022-05-02 15:38:30|1050.1|1049.5|1050.2|1049.6|1050.2|1049.6|1050.1|1049.5|4
1651505920000|2022-05-02 15:38:40|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|4
1651505930000|2022-05-02 15:38:50|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|2
1651505940000|2022-05-02 15:39:00|1050.4|1049.8|1050.7|1050.1|1050.7|1050.1|1050.4|1049.8|2
1651505950000|2022-05-02 15:39:10|1050.6|1050|1050.6|1050|1050.7|1050|1050.4|1049.7|8
1651505960000|2022-05-02 15:39:20|1051|1050.4|1051.4|1050.8|1051.4|1050.8|1051|1050.4|6
1651505970000|2022-05-02 15:39:30|1051|1050.4|1051.1|1050.5|1051.2|1050.6|1051|1050.4|8
1651505980000|2022-05-02 15:39:40|||||||||1
1651505990000|2022-05-02 15:39:50|||||||||3
1651506010000|2022-05-02 15:40:10|1050.9|1050.3|1050.4|1049.8|1050.9|1050.3|1050.4|1049.8|3
1651506020000|2022-05-02 15:40:20|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1
1651506030000|2022-05-02 15:40:30|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|9
1651506040000|2022-05-02 15:40:40|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|2
1651506050000|2022-05-02 15:40:50|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|2
1651506060000|2022-05-02 15:41:00|1050|1049.4|1050.2|1049.6|1050.2|1049.6|1050|1049.4|9
1651506070000|2022-05-02 15:41:10|1050.4|1049.8|1049.9|1049.3|1050.4|1049.8|1049.9|1049.3|12
1651506080000|2022-05-02 15:41:20|1049.7|1049.1|1049.9|1049.3|1049.9|1049.3|1049.7|1049.1|1
1651506090000|2022-05-02 15:41:30|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1651506100000|2022-05-02 15:41:40|1050.1|1049.5|1050.2|1049.6|1050.2|1049.6|1050.1|1049.5|3
1651506110000|2022-05-02 15:41:50|||||||||6
1651506120000|2022-05-02 15:42:00|1050.4|1049.8|1051.6|1051|1051.6|1051|1050.4|1049.8|12
1651506130000|2022-05-02 15:42:10|1051.7|1051.1|1052.4|1051.4|1052.4|1051.8|1051.7|1051.1|9
1651506140000|2022-05-02 15:42:20|1052.1|1051.5|1052.4|1051.8|1052.5|1051.9|1052.1|1051.5|8
1651506150000|2022-05-02 15:42:30|1052.5|1051.9|1052.1|1051.5|1052.5|1051.9|1052.1|1051.5|4
1651506160000|2022-05-02 15:42:40|1052|1051.4|1052.1|1051.5|1052.1|1051.5|1052|1051.4|4
1651506170000|2022-05-02 15:42:50|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|2
1651506180000|2022-05-02 15:43:00|1052.2|1051.6|1052.7|1052.1|1052.7|1052.1|1052.1|1051.5|10
1651506190000|2022-05-02 15:43:10|1052.6|1052|1052.1|1051.5|1052.6|1052|1052|1051.4|9
1651506200000|2022-05-02 15:43:20|1052.2|1051.6|1052.1|1051.5|1052.4|1051.8|1052.1|1051.5|2
1651506210000|2022-05-02 15:43:30|1052.3|1051.7|1052|1051.4|1052.4|1051.7|1052|1051.4|0
1651506220000|2022-05-02 15:43:40|1052.1|1051.5|1052.6|1052|1052.9|1052.1|1052|1051.4|15
1651506230000|2022-05-02 15:43:50|1052.5|1051.9|1052.6|1052|1052.6|1052|1052.5|1051.9|2
1651506240000|2022-05-02 15:44:00|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|3
1651506250000|2022-05-02 15:44:10|1052.3|1051.7|1052.2|1051.6|1052.3|1051.7|1052.2|1051.6|1
1651506260000|2022-05-02 15:44:20|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1
1651506280000|2022-05-02 15:44:40|1052.2|1051.6|1051.8|1051.2|1052.2|1051.6|1051.7|1051.1|4
1651506290000|2022-05-02 15:44:50|1052|1051.4|1052.1|1051.5|1052.2|1051.5|1051.7|1051.1|11
1651506300000|2022-05-02 15:45:00|1052.2|1051.2|1051.8|1051.2|1052.2|1051.3|1051.8|1051.2|1
1651506310000|2022-05-02 15:45:10|||||||||7
1651506320000|2022-05-02 15:45:20|1051.9|1051.3|1052.1|1051.5|1052.1|1051.5|1051.9|1051.3|5
1651506330000|2022-05-02 15:45:30|1052.2|1051.6|1052.5|1051.9|1052.6|1052|1052.2|1051.6|3
1651506340000|2022-05-02 15:45:40|1052.3|1051.7|1052.7|1052.1|1052.7|1052.1|1052.3|1051.7|19
1651506350000|2022-05-02 15:45:50|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|3
1651506360000|2022-05-02 15:46:00|1052.8|1052.2|1052.6|1052|1052.9|1052.2|1052.6|1051.9|7
1651506370000|2022-05-02 15:46:10|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|3
1651506380000|2022-05-02 15:46:20|1052.8|1052.2|1054.6|1054|1054.9|1054|1052.8|1052.2|18
1651506390000|2022-05-02 15:46:30|1054.2|1053.6|1054.8|1054.2|1054.9|1054.2|1054.1|1053.5|17
1651506400000|2022-05-02 15:46:40|1055|1054.4|1055.5|1054.9|1055.6|1055|1055|1054.4|5
1651506410000|2022-05-02 15:46:50|1055.2|1054.6|1055.1|1054.5|1055.2|1054.6|1055|1054.4|7
1651506420000|2022-05-02 15:47:00|1055|1054.4|1054.7|1054.1|1055.1|1054.5|1054.2|1053.6|30
1651506430000|2022-05-02 15:47:10|1054.6|1054|1054.7|1054.1|1055.1|1054.5|1054.6|1054|8
1651506440000|2022-05-02 15:47:20|1054.6|1054|1054.2|1053.6|1054.6|1054|1054.2|1053.6|8
1651506450000|2022-05-02 15:47:30|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|4
1651506470000|2022-05-02 15:47:50|1054.7|1054.1|1054.3|1053.7|1054.7|1054.1|1054.3|1053.7|8
1651506480000|2022-05-02 15:48:00|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|7
1651506490000|2022-05-02 15:48:10|1055|1054.4|1055.1|1054.5|1055.2|1054.6|1055|1054.4|3
1651506500000|2022-05-02 15:48:20|1054.8|1054.2|1054.7|1054.1|1054.8|1054.2|1054.7|1054.1|4
1651506510000|2022-05-02 15:48:30|1054.6|1054|1054.7|1054.1|1054.7|1054.1|1054.6|1054|1
1651506520000|2022-05-02 15:48:40|1055.1|1054.5|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|2
1651506530000|2022-05-02 15:48:50|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1651506540000|2022-05-02 15:49:00|1055.9|1054.9|1055.8|1055.2|1055.9|1055.2|1055.6|1054.9|3
1651506550000|2022-05-02 15:49:10|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1055.9|1055.3|8
1651506560000|2022-05-02 15:49:20|1056.8|1056.2|1056.5|1055.9|1056.8|1056.2|1056.5|1055.9|4
1651506570000|2022-05-02 15:49:30|1057.6|1057|1057.8|1057.2|1057.9|1057.2|1057.3|1056.4|32
1651506580000|2022-05-02 15:49:40|1057.6|1057|1057.5|1056.9|1057.6|1057|1057.1|1056.5|17
1651506590000|2022-05-02 15:49:50|1057.6|1057|1058.3|1057.7|1058.3|1057.7|1057.6|1057|3
1651506600000|2022-05-02 15:50:00|1058.1|1057.5|1058.7|1058.1|1058.7|1058.1|1058|1057.4|12
1651506610000|2022-05-02 15:50:10|1058.5|1057.9|1058.6|1058|1058.7|1058.1|1058.5|1057.9|26
1651506620000|2022-05-02 15:50:20|1058.7|1058.1|1059.1|1058.5|1059.2|1058.6|1058.7|1058.1|7
1651506630000|2022-05-02 15:50:30|1059.2|1058.6|1059.3|1058.7|1059.3|1058.7|1059.1|1058.5|1
1651506640000|2022-05-02 15:50:40|1059.4|1058.8|1060.1|1059.5|1060.1|1059.5|1059.2|1058.6|6
1651506650000|2022-05-02 15:50:50|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|2
1651506660000|2022-05-02 15:51:00|1059.7|1059.1|1059.1|1058.5|1059.7|1059.1|1059.1|1058.5|12
1651506670000|2022-05-02 15:51:10|1059.2|1058.6|1059|1058.4|1059.5|1058.9|1059|1058.4|5
1651506680000|2022-05-02 15:51:20|1059.1|1058.5|1059.3|1058.7|1059.6|1059|1058.9|1058.3|18
1651506690000|2022-05-02 15:51:30|1059.4|1058.8|1059.1|1058.5|1059.6|1059|1059.1|1058.5|2
1651506700000|2022-05-02 15:51:40|1058.6|1058|1058.3|1057.7|1058.6|1058|1058.1|1057.5|7
1651506710000|2022-05-02 15:51:50|1058.4|1057.8|1058.2|1057.2|1058.5|1057.9|1058|1057.2|7
1651506720000|2022-05-02 15:52:00|1058.1|1057.5|1058.3|1057.7|1058.4|1057.8|1058.1|1057.5|3
1651506740000|2022-05-02 15:52:20|1058.1|1057.5|1057.9|1056.9|1058.1|1057.5|1057.8|1056.9|6
1651506750000|2022-05-02 15:52:30|1057.6|1057|1057.1|1056.5|1057.6|1057|1057.1|1056.5|2
1651506770000|2022-05-02 15:52:50|1057|1056.4|1057.6|1057|1057.9|1057.1|1057|1056.4|2
1651506800000|2022-05-02 15:53:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|9
1651506810000|2022-05-02 15:53:30|1057.3|1056.7|1056.5|1055.9|1057.4|1056.8|1056.1|1055.5|6
1651506820000|2022-05-02 15:53:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|7
1651506830000|2022-05-02 15:53:50|1056.5|1055.9|1057|1056.4|1057|1056.4|1056.5|1055.9|6
1651506840000|2022-05-02 15:54:00|1056.7|1056.1|1056.9|1055.9|1056.9|1056.1|1056.6|1055.9|4
1651506850000|2022-05-02 15:54:10|1056.6|1056|1056.9|1055.9|1056.9|1056|1056.3|1055.4|12
1651506860000|2022-05-02 15:54:20|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1651506870000|2022-05-02 15:54:30|1057|1056.4|1056.6|1056|1057|1056.4|1056.6|1056|1
1651506880000|2022-05-02 15:54:40|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|0
1651506890000|2022-05-02 15:54:50|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|1
1651506900000|2022-05-02 15:55:00|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|3
1651506920000|2022-05-02 15:55:20|1056.9|1055.9|1057.1|1056.5|1057.1|1056.5|1056.6|1055.9|2
1651506930000|2022-05-02 15:55:30|1057.2|1056.2|1057.1|1056.5|1057.2|1056.5|1057.1|1056.2|5
1651506940000|2022-05-02 15:55:40|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.1|1056.5|3
1651506950000|2022-05-02 15:55:50|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|1
1651506960000|2022-05-02 15:56:00|1057.2|1056.6|1056.8|1056.2|1057.2|1056.6|1056.8|1056.2|5
1651506970000|2022-05-02 15:56:10|1056.7|1056.1|1056.3|1055.7|1056.7|1056.1|1056.3|1055.7|1
1651506980000|2022-05-02 15:56:20|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.1|1055.5|26
1651507000000|2022-05-02 15:56:40|1056.2|1055.6|1055.4|1054.4|1056.4|1055.8|1055.4|1054.4|3
1651507010000|2022-05-02 15:56:50|1055.7|1055.1|1055.5|1054.5|1055.7|1055.1|1055.4|1054.5|5
1651507020000|2022-05-02 15:57:00|1055.1|1054.2|1055.1|1054.5|1055.2|1054.5|1055|1054.2|4
1651507030000|2022-05-02 15:57:10|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|3
1651507040000|2022-05-02 15:57:20|1055.6|1055|1055.9|1055.3|1055.9|1055.3|1055.6|1055|13
1651507050000|2022-05-02 15:57:30|1056.4|1055.8|1056.4|1055.4|1056.4|1055.8|1056.4|1055.4|0
1651507060000|2022-05-02 15:57:40|1056.5|1055.5|1056.9|1055.9|1057|1056.4|1056.5|1055.5|5
1651507070000|2022-05-02 15:57:50|1056.7|1055.7|1056.5|1055.5|1056.7|1055.8|1056.4|1055.5|2
1651507080000|2022-05-02 15:58:00|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1
1651507090000|2022-05-02 15:58:10|1056.1|1055.5|1056.2|1055.2|1056.2|1055.5|1056.1|1055.2|0
1651507100000|2022-05-02 15:58:20|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1
1651507110000|2022-05-02 15:58:30|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|2
1651507120000|2022-05-02 15:58:40|1056|1055.4|1055.9|1055.3|1056.1|1055.5|1055.9|1055.3|1
1651507130000|2022-05-02 15:58:50||1054.9||1055.3||1055.3||1054.9|5
1651507140000|2022-05-02 15:59:00|1055.6|1055|1054.9|1054.3|1055.6|1055|1054.9|1054.3|5
1651507150000|2022-05-02 15:59:10|1055|1054.4|1055.4|1054.4|1055.4|1054.4|1054.9|1054.3|7
1651507160000|2022-05-02 15:59:20|1055.1|1054.5|1055.4|1054.8|1055.5|1054.8|1055.1|1054.4|1
1651507170000|2022-05-02 15:59:30||1054.4||1054.4||1054.4||1054.4|0
1651507180000|2022-05-02 15:59:40|1055.2|1054.2|1054.9|1054.3|1055.2|1054.4|1054.9|1054.2|7
1651507190000|2022-05-02 15:59:50|1055|1054|1054.9|1053.9|1055|1054|1054.9|1053.9|1
1651507200000|2022-05-02 16:00:00|1054.8|1054.3|1054.6|1054|1054.8|1054.3|1054.6|1054|0
1651507210000|2022-05-02 16:00:10|1054.7|1054.1|1055.4|1054.8|1055.4|1054.8|1054.7|1054.1|4
1651507220000|2022-05-02 16:00:20|1055.5|1054.9|1055.9|1055.3|1056|1055.4|1055.4|1054.8|10
1651507230000|2022-05-02 16:00:30|1055.8|1055.2|1055.9|1055.3|1055.9|1055.3|1055.4|1054.8|2
1651507240000|2022-05-02 16:00:40|1056|1054.9|1055.9|1055.3|1056|1055.3|1055.9|1054.9|0
1651507260000|2022-05-02 16:01:00|1055.5|1054.9|1054.9|1054.3|1055.5|1054.9|1054.9|1054.3|9
1651507270000|2022-05-02 16:01:10|1054.7|1054.1|1054.6|1054|1054.7|1054.1|1054.6|1054|5
1651507280000|2022-05-02 16:01:20|1055.1|1054.5|1055.4|1054.8|1055.6|1055|1055.1|1054.5|3
1651507290000|2022-05-02 16:01:30|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1651507300000|2022-05-02 16:01:40|1055.7|1054.7|1054.9|1054.3|1055.7|1054.7|1054.9|1054.3|4
1651507310000|2022-05-02 16:01:50|1055.1|1054.5|1054.4|1053.8|1055.1|1054.5|1054.1|1053.4|14
1651507320000|2022-05-02 16:02:00|1054.3|1053.7|1054.4|1053.8|1054.4|1053.8|1054.3|1053.7|9
1651507330000|2022-05-02 16:02:10|||||||||1
1651507340000|2022-05-02 16:02:20|1054.6|1054|1054.9|1054.3|1055.2|1054.6|1054.6|1054|3
1651507360000|2022-05-02 16:02:40|1055.2|1054.2|1054.9|1054.3|1055.2|1054.6|1054.9|1054.2|1
1651507370000|2022-05-02 16:02:50|1055|1054.4|1054.6|1054|1055|1054.4|1054.6|1053.9|10
1651507380000|2022-05-02 16:03:00|1054.7|1053.7|1052.9|1052.3|1054.7|1053.7|1052.9|1052.2|7
1651507390000|2022-05-02 16:03:10|1053.1|1052.5|1053.5|1052.5|1053.5|1052.5|1053.1|1052.4|4
1651507410000|2022-05-02 16:03:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1651507440000|2022-05-02 16:04:00|1053.1|1052.5|1053|1052.4|1053.1|1052.5|1053|1052.4|1
1651507450000|2022-05-02 16:04:10|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|2
1651507460000|2022-05-02 16:04:20|1053.2|1052.2|1053.1|1052.5|1053.5|1052.5|1053.1|1052.2|3
1651507470000|2022-05-02 16:04:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1651507480000|2022-05-02 16:04:40|1052.9|1052.3|1053.4|1052.8|1053.4|1052.8|1052.9|1052.3|3
1651507490000|2022-05-02 16:04:50|1053.7|1052.7|1053.4|1052.8|1053.7|1052.8|1053.4|1052.7|0
1651507500000|2022-05-02 16:05:00|1053.3|1052.7|1053.4|1052.8|1053.4|1052.8|1053.3|1052.7|1
1651507510000|2022-05-02 16:05:10|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1
1651507520000|2022-05-02 16:05:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.3|1052.7|3
1651507530000|2022-05-02 16:05:30|1053.5|1052.9|1053.9|1053.3|1053.9|1053.3|1053.5|1052.9|3
1651507540000|2022-05-02 16:05:40|1054.1|1053.5|1054.2|1053.2|1054.2|1053.5|1053.9|1053.2|2
1651507550000|2022-05-02 16:05:50|1053.9|1053.3|1054.2|1053.2|1054.2|1053.3|1053.9|1053.2|0
1651507560000|2022-05-02 16:06:00|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1
1651507570000|2022-05-02 16:06:10|1054.7|1053.7|1054.1|1053.5|1054.7|1053.7|1054.1|1053.5|4
1651507580000|2022-05-02 16:06:20|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1651507590000|2022-05-02 16:06:30|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1
1651507600000|2022-05-02 16:06:40|1054.2|1053.6|1054.4|1053.8|1054.4|1053.8|1054.2|1053.6|2
1651507610000|2022-05-02 16:06:50|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1651507620000|2022-05-02 16:07:00|||||||||1
1651507630000|2022-05-02 16:07:10|1054|1053.4|1053.6|1053|1054.1|1053.5|1053.6|1053|11
1651507640000|2022-05-02 16:07:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1651507650000|2022-05-02 16:07:30|1053.2|1052.6|1053.5|1052.9|1053.5|1052.9|1053.2|1052.6|2
1651507660000|2022-05-02 16:07:40|1053.7|1052.7|1053.6|1053|1053.7|1053|1053.6|1052.7|12
1651507670000|2022-05-02 16:07:50|||||||||2
1651507680000|2022-05-02 16:08:00|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|11
1651507690000|2022-05-02 16:08:10|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|4
1651507700000|2022-05-02 16:08:20|1053.5|1052.9|1053.9|1053.3|1053.9|1053.3|1053.5|1052.9|4
1651507710000|2022-05-02 16:08:30|1054|1053.4|1053.6|1053|1054|1053.4|1053.6|1053|6
1651507720000|2022-05-02 16:08:40|1053.9|1052.9|1053.9|1053.3|1054.1|1053.5|1053.9|1052.9|1
1651507730000|2022-05-02 16:08:50|||||||||1
1651507740000|2022-05-02 16:09:00|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|6
1651507750000|2022-05-02 16:09:10|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1651507760000|2022-05-02 16:09:20|1054.1|1053.5|1054.6|1054|1054.7|1054.1|1054.1|1053.5|11
1651507770000|2022-05-02 16:09:30|1054.9|1054.3|1054.9|1054.3|1055|1054.4|1054.9|1054.3|2
1651507780000|2022-05-02 16:09:40|1055|1054.4|1054.9|1054.3|1055|1054.4|1054.9|1054.3|5
1651507790000|2022-05-02 16:09:50|1054.6|1054|1055|1054|1055|1054|1054.6|1054|11
1651507800000|2022-05-02 16:10:00|1054.6|1054.2|1053.5|1052.9|1055.2|1054.5|1053.5|1052.9|64
1651507810000|2022-05-02 16:10:10|1053.2|1052.6|1052.7|1052.1|1053.2|1052.6|1052.7|1052.1|4
1651507820000|2022-05-02 16:10:20|1052.9|1052.3|1051.6|1051|1052.9|1052.3|1051.6|1051|6
1651507830000|2022-05-02 16:10:30|1051.5|1050.9|1052.6|1052|1052.6|1052|1051.5|1050.9|7
1651507840000|2022-05-02 16:10:40|1052.9|1052.3|1052.9|1052.3|1053|1052.4|1052.7|1052.1|17
1651507850000|2022-05-02 16:10:50|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1651507860000|2022-05-02 16:11:00|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|9
1651507880000|2022-05-02 16:11:20|1053.6|1053|1054|1053.4|1054|1053.4|1053.6|1053|3
1651507890000|2022-05-02 16:11:30|1054.1|1053.5|1053.6|1053|1054.2|1053.5|1053.6|1053|4
1651507910000|2022-05-02 16:11:50|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1
1651507920000|2022-05-02 16:12:00|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1
1651507930000|2022-05-02 16:12:10|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|1
1651507940000|2022-05-02 16:12:20|1053.7|1053.1|1053.6|1053|1054|1053.4|1053.5|1052.9|6
1651507950000|2022-05-02 16:12:30|1053.7|1053.1|1053.4|1052.8|1053.7|1053.1|1053.2|1052.6|9
1651507960000|2022-05-02 16:12:40|1053.2|1052.6|1053.1|1052.5|1053.2|1052.6|1053.1|1052.5|4
1651507970000|2022-05-02 16:12:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1
1651507980000|2022-05-02 16:13:00|1053.1|1052.5|1053|1052.4|1053.4|1052.8|1053|1052.4|8
1651507990000|2022-05-02 16:13:10|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1651508000000|2022-05-02 16:13:20|1053|1052.4|1053.1|1052.5|1053.1|1052.5|1053|1052.4|1
1651508020000|2022-05-02 16:13:40|1053|1052.4|1052.1|1051.5|1053|1052.4|1051.9|1051.3|7
1651508030000|2022-05-02 16:13:50|1052.4|1051.4|1052.7|1052.1|1052.7|1052.1|1052.1|1051.4|9
1651508040000|2022-05-02 16:14:00|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.4|1051.8|2
1651508050000|2022-05-02 16:14:10|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1651508060000|2022-05-02 16:14:20|1052.3|1051.7|1052.2|1051.6|1052.7|1051.8|1052.2|1051.6|18
1651508070000|2022-05-02 16:14:30|1052.4|1051.8|1051.9|1051.3|1052.4|1051.8|1051.9|1051.2|4
1651508080000|2022-05-02 16:14:40|1052.2|1051.6|1052.5|1051.9|1052.5|1051.9|1052.2|1051.6|7
1651508090000|2022-05-02 16:14:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|11
1651508100000|2022-05-02 16:15:00|1052.5|1051.9|1052.9|1052.3|1052.9|1052.3|1051.9|1051|23
1651508110000|2022-05-02 16:15:10|1053|1052.4|1052.6|1052|1053|1052.4|1052.5|1051.9|26
1651508120000|2022-05-02 16:15:20|1052.9|1051.9|1052.6|1052|1053|1052.4|1052.6|1051.9|21
1651508130000|2022-05-02 16:15:30|1052.7|1052.1|1052.6|1052|1052.9|1052.1|1052.6|1051.9|3
1651508150000|2022-05-02 16:15:50|1052.4|1051.8|1052.4|1051.8|1052.5|1051.9|1052.2|1051.6|15
1651508160000|2022-05-02 16:16:00|1052.5|1051.9|1051.9|1051.3|1052.5|1051.9|1051.9|1051.3|24
1651508170000|2022-05-02 16:16:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.5|1050.9|9
1651508180000|2022-05-02 16:16:20|1051.5|1050.9|1051.9|1051.3|1051.9|1051.3|1051.5|1050.9|5
1651508190000|2022-05-02 16:16:30|1052.2|1051.2|1051.9|1051.3|1052.2|1051.6|1051.9|1051.2|9
1651508200000|2022-05-02 16:16:40|1052|1051.4|1052|1051.4|1052|1051.4|1051.9|1051.3|1
1651508210000|2022-05-02 16:16:50|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|7
1651508220000|2022-05-02 16:17:00|1052|1051.4|1051.6|1051|1052|1051.4|1051.6|1051|5
1651508230000|2022-05-02 16:17:10|1052|1051.4|1052.4|1051.8|1052.4|1051.8|1052|1051.4|7
1651508240000|2022-05-02 16:17:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|4
1651508250000|2022-05-02 16:17:30|1051.9|1051.3|1051.9|1051.3|1052|1051.4|1051.7|1051.1|12
1651508260000|2022-05-02 16:17:40|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|2
1651508270000|2022-05-02 16:17:50|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.9|1051.3|4
1651508280000|2022-05-02 16:18:00|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1651508290000|2022-05-02 16:18:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|3
1651508310000|2022-05-02 16:18:30|1051.5|1050.9|1050.9|1050.3|1051.5|1050.9|1050.9|1050.3|27
1651508320000|2022-05-02 16:18:40|1050.7|1050.1|1049.4|1048.8|1050.7|1050.1|1049.4|1048.8|71
1651508330000|2022-05-02 16:18:50|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|1
1651508340000|2022-05-02 16:19:00|1049.7|1049.1|1050.9|1050.3|1050.9|1050.3|1049.7|1049.1|15
1651508350000|2022-05-02 16:19:10|1051|1050.4|1051.1|1050.5|1051.4|1050.8|1051|1050.4|11
1651508360000|2022-05-02 16:19:20|1051.4|1050.8|1050.9|1050.3|1051.5|1050.9|1050.9|1050.3|18
1651508370000|2022-05-02 16:19:30|1051.2|1050.2|1050.9|1050.3|1051.2|1050.4|1050.9|1050.2|2
1651508380000|2022-05-02 16:19:40|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1
1651508390000|2022-05-02 16:19:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|3
1651508400000|2022-05-02 16:20:00|1051.3|1050.7|1050.4|1049.8|1051.3|1050.7|1050.4|1049.5|14
1651508410000|2022-05-02 16:20:10|1050.3|1049.7|1050.4|1049.8|1050.8|1050.2|1050.2|1049.6|8
1651508420000|2022-05-02 16:20:20|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|1
1651508430000|2022-05-02 16:20:30|1050|1049.4|1050.1|1049.5|1050.1|1049.5|1050|1049.4|5
1651508450000|2022-05-02 16:20:50|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1
1651508460000|2022-05-02 16:21:00|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1
1651508480000|2022-05-02 16:21:20|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|2
1651508490000|2022-05-02 16:21:30|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|2
1651508510000|2022-05-02 16:21:50|||||||||3
1651508520000|2022-05-02 16:22:00|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|7
1651508530000|2022-05-02 16:22:10|1049.9|1049.3|1050.1|1049.5|1050.1|1049.5|1049.9|1049.3|3
1651508540000|2022-05-02 16:22:20|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|2
1651508560000|2022-05-02 16:22:40|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|12
1651508570000|2022-05-02 16:22:50|1050|1049.3|1050.4|1049.8|1050.4|1049.8|1049.9|1049.3|13
1651508580000|2022-05-02 16:23:00|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|2
1651508590000|2022-05-02 16:23:10|1050.4|1049.8|1050.7|1049.7|1050.7|1049.8|1050.4|1049.7|6
1651508600000|2022-05-02 16:23:20|1050.4|1049.8|1050.6|1050|1050.6|1050|1050.4|1049.8|1
1651508610000|2022-05-02 16:23:30|||||||||5
1651508620000|2022-05-02 16:23:40|1050.9|1049.9|1050.6|1050|1050.9|1050|1050.5|1049.9|12
1651508630000|2022-05-02 16:23:50|1050.7|1050.1|1051|1050.4|1051|1050.4|1050.7|1050.1|8
1651508640000|2022-05-02 16:24:00|1051.1|1050.5|1051.4|1050.8|1051.4|1050.8|1051.1|1050.5|6
1651508650000|2022-05-02 16:24:10|1051.1|1050.5|1050.9|1050.3|1051.1|1050.5|1050.9|1050.3|4
1651508660000|2022-05-02 16:24:20|1050.8|1050.2|1050.5|1049.9|1050.8|1050.2|1050.5|1049.9|1
1651508670000|2022-05-02 16:24:30|1050.6|1050|1050.5|1049.9|1051|1050|1050.5|1049.9|3
1651508680000|2022-05-02 16:24:40|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|2
1651508690000|2022-05-02 16:24:50|1050.7|1050.1|1050.9|1050.3|1051|1050.3|1050.5|1049.9|11
1651508700000|2022-05-02 16:25:00|||||||||4
1651508710000|2022-05-02 16:25:10|1050.7|1050.1|1050.6|1050|1050.9|1050.3|1050.6|1050|15
1651508720000|2022-05-02 16:25:20|1050.9|1050.3|1051.6|1051|1051.7|1051.1|1050.9|1050.3|13
1651508730000|2022-05-02 16:25:30|1051.5|1050.9|1051.4|1050.8|1051.6|1051|1051.4|1050.8|4
1651508740000|2022-05-02 16:25:40|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|3
1651508750000|2022-05-02 16:25:50|1051.9|1050.9|1052.4|1051.8|1052.4|1051.8|1051.9|1050.9|10
1651508760000|2022-05-02 16:26:00|1052.9|1052.3|1052.7|1051.7|1052.9|1052.3|1052.6|1051.7|6
1651508770000|2022-05-02 16:26:10|1052.9|1051.9|1052.9|1052.3|1052.9|1052.3|1052.9|1051.9|9
1651508780000|2022-05-02 16:26:20|1053|1052.4|1053.6|1053|1053.6|1053|1053|1052.4|16
1651508790000|2022-05-02 16:26:30|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|2
1651508800000|2022-05-02 16:26:40|1053.1|1052.5|1052.9|1052.3|1053.2|1052.5|1052.9|1052.2|20
1651508810000|2022-05-02 16:26:50|1053|1052.4|1053.4|1052.8|1053.5|1052.9|1052.9|1052.3|22
1651508820000|2022-05-02 16:27:00|1053.3|1052.7|1053.2|1052.6|1053.5|1052.9|1053.2|1052.6|18
1651508830000|2022-05-02 16:27:10|1052.9|1052.3|1053|1052.4|1053.2|1052.4|1052.7|1052.1|72
1651508840000|2022-05-02 16:27:20|1053.2|1052.2|1053.5|1052.9|1053.5|1052.9|1053.1|1052.2|22
1651508850000|2022-05-02 16:27:30|1053.8|1053.2|1053.7|1053.1|1053.8|1053.2|1053.7|1053.1|14
1651508860000|2022-05-02 16:27:40|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.3|1052.7|12
1651508870000|2022-05-02 16:27:50|1053.3|1052.7|1052.7|1052.1|1053.3|1052.7|1052.7|1052.1|35
1651508880000|2022-05-02 16:28:00|1053|1052.4|1053.6|1053|1053.6|1053|1053|1052.4|13
1651508890000|2022-05-02 16:28:10|1053.5|1052.9|1053.2|1052.6|1053.5|1052.9|1053.1|1052.5|12
1651508900000|2022-05-02 16:28:20|1053.1|1052.5|1053.5|1052.9|1053.5|1052.9|1053.1|1052.5|1
1651508910000|2022-05-02 16:28:30|1053.6|1053|1053.5|1052.9|1053.6|1053|1052.9|1052.3|45
1651508920000|2022-05-02 16:28:40|1053.4|1052.8|1053.4|1052.8|1053.5|1052.8|1053.1|1052.5|3
1651508930000|2022-05-02 16:28:50|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|5
1651508940000|2022-05-02 16:29:00|1053.5|1052.9|1053.7|1053.1|1053.8|1053.2|1053.5|1052.9|5
1651508950000|2022-05-02 16:29:10|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.8|1053.2|6
1651508960000|2022-05-02 16:29:20|1054.3|1053.7|1053.7|1053.1|1054.3|1053.7|1053.7|1053.1|14
1651508970000|2022-05-02 16:29:30|1053.2|1052.6|1052.8|1052.2|1053.2|1052.6|1052.8|1052.2|6
1651508980000|2022-05-02 16:29:40|1052.9|1052.3|1052.8|1052.2|1053.3|1052.7|1052.8|1052.2|10
1651508990000|2022-05-02 16:29:50|1053|1052.4|1052.7|1052.1|1053|1052.4|1052.7|1052.1|4
1651509000000|2022-05-02 16:30:00|1052.6|1052|1052|1051.4|1052.6|1052|1052|1051.4|1
1651509010000|2022-05-02 16:30:10|||||||||4
1651509020000|2022-05-02 16:30:20|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1051.9|1051.3|16
1651509030000|2022-05-02 16:30:30|1051.9|1051.3|1051.6|1051|1051.9|1051.3|1051.6|1051|2
1651509040000|2022-05-02 16:30:40|1051.8|1051.2|1051.5|1050.9|1051.8|1051.2|1051.4|1050.8|15
1651509050000|2022-05-02 16:30:50|1051.8|1051.2|1052.2|1051.6|1052.2|1051.6|1051.6|1051|17
1651509060000|2022-05-02 16:31:00|1051.9|1051.3|1052|1051.4|1052.2|1051.6|1051.9|1051.2|18
1651509070000|2022-05-02 16:31:10|1052.2|1051.6|1052.2|1051.6|1052.3|1051.7|1052.2|1051.6|5
1651509100000|2022-05-02 16:31:40|1051.9|1051.3|1051.1|1050.5|1051.9|1051.3|1051|1050.4|16
1651509110000|2022-05-02 16:31:50|1051.2|1050.6|1051.1|1050.5|1051.2|1050.6|1051.1|1050.5|6
1651509140000|2022-05-02 16:32:20|1050.8|1050.2|1050.7|1050.1|1051.1|1050.5|1050.7|1050.1|12
1651509160000|2022-05-02 16:32:40|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1050.8|1050.2|12
1651509170000|2022-05-02 16:32:50|1051|1050.4|1050.6|1050|1051|1050.4|1050.6|1050|17
1651509180000|2022-05-02 16:33:00|1051|1050.3|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|5
1651509190000|2022-05-02 16:33:10|||||||||1
1651509200000|2022-05-02 16:33:20|1050.9|1050.3|1050.9|1050.3|1051.1|1050.5|1050.9|1050.3|6
1651509210000|2022-05-02 16:33:30|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1051|1050.4|2
1651509220000|2022-05-02 16:33:40|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|3
1651509230000|2022-05-02 16:33:50|1050.9|1050.3|1050.8|1050.2|1050.9|1050.3|1050.7|1050.1|15
1651509240000|2022-05-02 16:34:00|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|8
1651509250000|2022-05-02 16:34:10|1050.7|1050.1|1050.9|1050.3|1051|1050.4|1050.7|1050.1|16
1651509260000|2022-05-02 16:34:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050|21
1651509270000|2022-05-02 16:34:30|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|5
1651509280000|2022-05-02 16:34:40|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|13
1651509290000|2022-05-02 16:34:50|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|24
1651509300000|2022-05-02 16:35:00|1050.8|1050.2|1051.1|1050.5|1051.1|1050.5|1050.8|1050.2|5
1651509310000|2022-05-02 16:35:10|1051.3|1050.7|1050.6|1050|1051.3|1050.7|1050.5|1049.9|5
1651509320000|2022-05-02 16:35:20|1050.8|1050.2|1050.9|1050.3|1050.9|1050.3|1050.8|1050.2|3
1651509330000|2022-05-02 16:35:30|1050.8|1050.2|1049.9|1049.3|1050.8|1050.2|1049.8|1049.2|28
1651509340000|2022-05-02 16:35:40|1049.5|1048.9|1047.9|1047.3|1049.5|1048.9|1047.9|1047.3|65
1651509350000|2022-05-02 16:35:50|1048.2|1047.6|1047.9|1047.3|1048.2|1047.6|1047.9|1047.3|11
1651509360000|2022-05-02 16:36:00|1047.8|1047.2|1047.9|1047.3|1047.9|1047.3|1047.8|1047.2|5
1651509370000|2022-05-02 16:36:10|1047.8|1047.2|1047.9|1047.3|1047.9|1047.3|1047.8|1047.2|6
1651509380000|2022-05-02 16:36:20|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048|1047.4|14
1651509390000|2022-05-02 16:36:30|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|4
1651509400000|2022-05-02 16:36:40|1048.7|1047.7|1049.2|1048.6|1049.2|1048.6|1048.7|1047.7|15
1651509410000|2022-05-02 16:36:50|1049.3|1048.7|1049.4|1048.8|1049.4|1048.8|1049.3|1048.7|12
1651509420000|2022-05-02 16:37:00|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|27
1651509430000|2022-05-02 16:37:10|1048.3|1047.7|1048.4|1047.8|1048.7|1047.8|1048.3|1047.7|14
1651509440000|2022-05-02 16:37:20|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|8
1651509450000|2022-05-02 16:37:30|1048.2|1047.6|1048|1047.4|1048.3|1047.7|1048|1047.4|5
1651509460000|2022-05-02 16:37:40|1048.1|1047.5|1048.4|1047.8|1048.5|1047.9|1048.1|1047.5|12
1651509480000|2022-05-02 16:38:00|1048.5|1047.9|1048.3|1047.7|1048.5|1047.9|1048.3|1047.7|6
1651509490000|2022-05-02 16:38:10|||||||||1
1651509510000|2022-05-02 16:38:30|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|2
1651509520000|2022-05-02 16:38:40|1048.3|1047.7|1048|1047.4|1048.3|1047.7|1048|1047.4|8
1651509530000|2022-05-02 16:38:50|1047.7|1047.1|1046.9|1046.3|1047.7|1047.1|1046.7|1046|10
1651509540000|2022-05-02 16:39:00|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|3
1651509550000|2022-05-02 16:39:10|1047.1|1046.5|1047.2|1046.6|1047.2|1046.6|1047.1|1046.5|1
1651509560000|2022-05-02 16:39:20|1047.3|1046.7|1047.2|1046.6|1047.4|1046.8|1047.1|1046.5|12
1651509570000|2022-05-02 16:39:30|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.8|1046.2|11
1651509580000|2022-05-02 16:39:40|1046.8|1046.2|1046.9|1046.3|1047.3|1046.3|1046.8|1046.2|4
1651509590000|2022-05-02 16:39:50|1047.3|1046.5|1046.9|1046.3|1047.3|1046.5|1046.9|1046.3|0
1651509600000|2022-05-02 16:40:00|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651509610000|2022-05-02 16:40:10|1046.9|1046.3|1047.2|1046.6|1047.2|1046.6|1046.9|1046.3|12
1651509620000|2022-05-02 16:40:20|1046.9|1046.3|1047.2|1046.6|1047.2|1046.6|1046.9|1046.3|1
1651509630000|2022-05-02 16:40:30|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|5
1651509640000|2022-05-02 16:40:40|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.8|1046.2|11
1651509650000|2022-05-02 16:40:50|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1651509660000|2022-05-02 16:41:00|1047|1046.4|1047.4|1046.8|1047.4|1046.8|1047|1046.4|19
1651509670000|2022-05-02 16:41:10|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1046.9|1046.3|8
1651509680000|2022-05-02 16:41:20|1047.5|1046.9|1047.3|1046.7|1047.5|1046.9|1047.3|1046.7|8
1651509690000|2022-05-02 16:41:30|1047|1046.4|1047.3|1046.7|1047.3|1046.7|1047|1046.4|9
1651509700000|2022-05-02 16:41:40|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|8
1651509710000|2022-05-02 16:41:50|1047.3|1046.3|1047.2|1046.6|1047.3|1046.7|1046.9|1046.3|19
1651509720000|2022-05-02 16:42:00|1047.3|1046.7|1047.7|1047.1|1047.7|1047.1|1047.3|1046.7|16
1651509730000|2022-05-02 16:42:10|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|0
1651509750000|2022-05-02 16:42:30|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|17
1651509760000|2022-05-02 16:42:40|1047.5|1046.5|1047.2|1046.6|1047.5|1046.8|1047.2|1046.5|8
1651509780000|2022-05-02 16:43:00|1047.1|1046.5|1046.9|1046.3|1047.2|1046.6|1046.9|1046.3|126
1651509790000|2022-05-02 16:43:10|1046.8|1046.2|1046.5|1045.9|1046.8|1046.2|1046.3|1045.7|12
1651509800000|2022-05-02 16:43:20|1046.6|1046|1046.2|1045.6|1046.6|1046|1046.2|1045.6|6
1651509810000|2022-05-02 16:43:30|1046.3|1045.7|1046.2|1045.6|1046.3|1045.7|1046.2|1045.6|4
1651509820000|2022-05-02 16:43:40|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|0
1651509830000|2022-05-02 16:43:50|1045.8|1045.2|1044.9|1044.3|1045.8|1045.2|1044.8|1044.2|118
1651509840000|2022-05-02 16:44:00|1045|1044.4|1044.9|1044.3|1045.4|1044.8|1044.9|1044.3|22
1651509850000|2022-05-02 16:44:10|1045.1|1044.5|1045.2|1044.6|1045.2|1044.6|1045.1|1044.5|4
1651509860000|2022-05-02 16:44:20|1045.1|1044.5|1045.2|1044.6|1045.2|1044.6|1045.1|1044.5|6
1651509870000|2022-05-02 16:44:30|1045.7|1045.1|1046.9|1046.3|1046.9|1046.3|1045.7|1045.1|13
1651509880000|2022-05-02 16:44:40|1046.8|1046.2|1046.4|1045.8|1046.8|1046.2|1046.4|1045.8|11
1651509900000|2022-05-02 16:45:00|1046.7|1045.7|1046.7|1045.7|1046.7|1045.8|1046.4|1045.7|3
1651509910000|2022-05-02 16:45:10|1046.9|1046.1|1047.2|1046.6|1047.2|1046.6|1046.9|1046.1|2
1651509920000|2022-05-02 16:45:20|1047.5|1046.5|1047.3|1046.7|1047.5|1046.8|1047.2|1046.5|13
1651509930000|2022-05-02 16:45:30|1047.4|1046.8|1047.4|1046.8|1047.8|1047.2|1047.4|1046.8|10
1651509940000|2022-05-02 16:45:40|1047.3|1046.7|1047|1046|1047.3|1046.7|1047|1046|6
1651509950000|2022-05-02 16:45:50|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|0
1651509960000|2022-05-02 16:46:00|1047|1046|1046.9|1046.3|1047|1046.3|1046.8|1046|5
1651509970000|2022-05-02 16:46:10|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|2
1651509980000|2022-05-02 16:46:20|||||||||1
1651509990000|2022-05-02 16:46:30|1047|1046.4|1047.2|1046.6|1047.7|1047.1|1047|1046.4|16
1651510000000|2022-05-02 16:46:40|1047.5|1046.5|1048.2|1047.6|1048.2|1047.6|1047.2|1046.5|21
1651510010000|2022-05-02 16:46:50|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|4
1651510020000|2022-05-02 16:47:00|||||||||1
1651510030000|2022-05-02 16:47:10|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|12
1651510040000|2022-05-02 16:47:20|1047|1046.4|1047.7|1047.1|1047.7|1047.1|1046.4|1045.8|18
1651510050000|2022-05-02 16:47:30|1047.4|1046.7|1047.4|1046.8|1047.4|1046.8|1047.4|1046.7|1
1651510060000|2022-05-02 16:47:40|1047.2|1046.2|1047.3|1046.3|1047.3|1046.3|1047.2|1046.2|6
1651510070000|2022-05-02 16:47:50|1047.2|1046.2|1047.2|1046.6|1047.2|1046.6|1047.2|1046.2|0
1651510080000|2022-05-02 16:48:00|1047.5|1046.9|1047.7|1047.1|1047.9|1047.3|1047.5|1046.9|22
1651510090000|2022-05-02 16:48:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|4
1651510100000|2022-05-02 16:48:20|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|8
1651510110000|2022-05-02 16:48:30|||||||||1
1651510120000|2022-05-02 16:48:40|1047.8|1047.2|1048.2|1047.6|1048.2|1047.6|1047.8|1047.2|1
1651510130000|2022-05-02 16:48:50|1048.4|1047.8|1048.7|1048.1|1048.7|1048.1|1048|1047.4|2
1651510140000|2022-05-02 16:49:00|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651510150000|2022-05-02 16:49:10|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|6
1651510160000|2022-05-02 16:49:20|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.9|1048.3|3
1651510170000|2022-05-02 16:49:30|1049|1048.4|1049.4|1048.8|1049.5|1048.8|1049|1048.4|2
1651510180000|2022-05-02 16:49:40|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|0
1651510190000|2022-05-02 16:49:50|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|11
1651510200000|2022-05-02 16:50:00|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1048.9|1048.3|11
1651510210000|2022-05-02 16:50:10|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1651510220000|2022-05-02 16:50:20|1049.5|1048.5|1049.2|1048.6|1049.5|1048.6|1049.2|1048.5|9
1651510230000|2022-05-02 16:50:30|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|1
1651510250000|2022-05-02 16:50:50|1049.5|1048.5|1048.9|1048.3|1049.5|1048.6|1048.9|1048.3|18
1651510260000|2022-05-02 16:51:00|1049|1048.4|1049.4|1048.8|1049.5|1048.9|1049|1048.4|7
1651510270000|2022-05-02 16:51:10|1049.5|1048.9|1050.9|1050.3|1051.2|1050.5|1049.5|1048.9|41
1651510280000|2022-05-02 16:51:20|1050.6|1050|1051|1050|1051|1050.2|1050.3|1049.7|13
1651510290000|2022-05-02 16:51:30|1050.9|1050.3|1050.7|1049.7|1051|1050.3|1050.6|1049.7|8
1651510300000|2022-05-02 16:51:40|1050.6|1050|1050.9|1050.3|1051|1050.4|1050.6|1050|9
1651510330000|2022-05-02 16:52:10|1050.4|1049.8|1050.4|1049.8|1050.5|1049.8|1050.4|1049.5|1
1651510340000|2022-05-02 16:52:20|1050|1049.4|1049.4|1048.8|1050|1049.4|1049.4|1048.7|4
1651510350000|2022-05-02 16:52:30|1049.5|1048.9|1049.7|1049.1|1049.8|1049.2|1049.5|1048.9|3
1651510360000|2022-05-02 16:52:40|1049.8|1049.2|1049.4|1048.8|1049.8|1049.2|1049.4|1048.8|10
1651510370000|2022-05-02 16:52:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|5
1651510380000|2022-05-02 16:53:00|1048.6|1048|1048.9|1048.3|1048.9|1048.3|1048.6|1048|5
1651510400000|2022-05-02 16:53:20|1049|1048.4|1048.7|1047.7|1049|1048.4|1048.7|1047.7|5
1651510410000|2022-05-02 16:53:30|1048.8|1048.2|1049.5|1048.9|1049.5|1048.9|1048.8|1048.2|10
1651510420000|2022-05-02 16:53:40|1049.6|1049|1049.6|1049|1049.7|1049.1|1049.6|1049|3
1651510430000|2022-05-02 16:53:50|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|2
1651510440000|2022-05-02 16:54:00|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651510450000|2022-05-02 16:54:10|||||||||1
1651510470000|2022-05-02 16:54:30|1049.8|1049.2|1049.7|1048.7|1049.8|1049.2|1049.6|1048.7|7
1651510480000|2022-05-02 16:54:40|1049.6|1049|1049.7|1048.7|1049.7|1049|1049.6|1048.7|1
1651510490000|2022-05-02 16:54:50|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1651510500000|2022-05-02 16:55:00|||||||||1
1651510510000|2022-05-02 16:55:10|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|2
1651510520000|2022-05-02 16:55:20|1049.3|1048.7|1048.4|1047.8|1049.3|1048.7|1048.4|1047.8|21
1651510530000|2022-05-02 16:55:30|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|5
1651510540000|2022-05-02 16:55:40|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|3
1651510550000|2022-05-02 16:55:50|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|3
1651510560000|2022-05-02 16:56:00|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|22
1651510570000|2022-05-02 16:56:10|1046.8|1046.2|1046.3|1045.7|1046.9|1046.3|1046.3|1045.7|11
1651510580000|2022-05-02 16:56:20|1046.8|1046.2|1046.5|1045.9|1046.8|1046.2|1046.5|1045.9|9
1651510590000|2022-05-02 16:56:30|||||||||1
1651510600000|2022-05-02 16:56:40|1046.3|1045.7|1046|1045.4|1046.3|1045.7|1046|1045.4|5
1651510610000|2022-05-02 16:56:50|1046.2|1045.6|1046.5|1045.5|1046.5|1045.6|1046.2|1045.5|6
1651510620000|2022-05-02 16:57:00|1046.2|1045.6|1046.5|1045.9|1046.5|1045.9|1046.2|1045.6|5
1651510630000|2022-05-02 16:57:10|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1
1651510640000|2022-05-02 16:57:20|1046.4|1045.8|1046.5|1045.9|1046.5|1045.9|1046.4|1045.8|1
1651510650000|2022-05-02 16:57:30|1046.7|1046.1|1046.8|1046.2|1046.8|1046.2|1046.7|1046.1|1
1651510660000|2022-05-02 16:57:40|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|3
1651510670000|2022-05-02 16:57:50|1046.8|1046.2|1046.7|1046.1|1046.8|1046.2|1046.7|1046.1|3
1651510680000|2022-05-02 16:58:00|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|6
1651510690000|2022-05-02 16:58:10|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|1
1651510700000|2022-05-02 16:58:20|1045.9|1045.3|1045.7|1045.1|1045.9|1045.3|1045.7|1045.1|5
1651510710000|2022-05-02 16:58:30|1045.5|1044.9|1045.9|1045.3|1045.9|1045.3|1045.5|1044.5|15
1651510720000|2022-05-02 16:58:40|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|1
1651510730000|2022-05-02 16:58:50|1046.2|1045.6|1046.3|1045.7|1046.3|1045.7|1046.2|1045.6|5
1651510740000|2022-05-02 16:59:00|1046.4|1045.8|1046.3|1045.7|1046.5|1045.9|1046.2|1045.5|13
1651510750000|2022-05-02 16:59:10|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|2
1651510760000|2022-05-02 16:59:20|1046.3|1045.3|1045.9|1045.3|1046.3|1045.3|1045.9|1045.3|5
1651510770000|2022-05-02 16:59:30|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|2
1651510780000|2022-05-02 16:59:40|1045.7|1045.1|1045.9|1045.3|1045.9|1045.3|1045.7|1045.1|3
1651510790000|2022-05-02 16:59:50|||||||||2
1651510800000|2022-05-02 17:00:00|1045.7|1045.1|1045.4|1044.8|1045.7|1045.1|1045.4|1044.8|2
1651510810000|2022-05-02 17:00:10|1045.3|1044.7|1045.8|1045.2|1045.8|1045.2|1045.3|1044.7|11
1651510820000|2022-05-02 17:00:20|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1
1651510830000|2022-05-02 17:00:30|1045.6|1045|1046.2|1045.6|1046.4|1045.8|1045.6|1045|9
1651510850000|2022-05-02 17:00:50|1046.5|1045.5|1046.2|1045.6|1046.5|1045.9|1046.2|1045.5|9
1651510860000|2022-05-02 17:01:00|1046|1045|1045.4|1044.8|1046|1045.1|1045.4|1044.8|7
1651510870000|2022-05-02 17:01:10|1045.2|1044.6|1045.4|1044.8|1045.4|1044.8|1045.2|1044.6|7
1651510880000|2022-05-02 17:01:20|||||||||3
1651510900000|2022-05-02 17:01:40|1045.3|1044.7|1045.4|1044.8|1045.4|1044.8|1045.3|1044.7|0
1651510920000|2022-05-02 17:02:00|1045.3|1044.7|1045.2|1044.6|1045.3|1044.7|1045.2|1044.6|4
1651510930000|2022-05-02 17:02:10|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|10
1651510950000|2022-05-02 17:02:30|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.8|1045.2|3
1651510960000|2022-05-02 17:02:40|1046.3|1045.7|1046|1045.4|1046.3|1045.7|1046|1045.4|5
1651510970000|2022-05-02 17:02:50|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|2
1651510980000|2022-05-02 17:03:00|1046.2|1045.6|1046.2|1045.6|1046.3|1045.7|1046.2|1045.6|3
1651510990000|2022-05-02 17:03:10|1046|1045.4|1047|1046.4|1047.3|1046.7|1045.9|1045.3|9
1651511000000|2022-05-02 17:03:20|1047.1|1046.5|1046.9|1046.3|1047.3|1046.7|1046.9|1046.3|5
1651511020000|2022-05-02 17:03:40|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|6
1651511030000|2022-05-02 17:03:50|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1
1651511050000|2022-05-02 17:04:10|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|1
1651511060000|2022-05-02 17:04:20|1046.5|1045.9|1046.5|1045.9|1046.7|1046.1|1046.5|1045.9|3
1651511080000|2022-05-02 17:04:40|1046.6|1046|1047|1046.4|1047|1046.4|1046.6|1046|4
1651511090000|2022-05-02 17:04:50|||||||||1
1651511100000|2022-05-02 17:05:00|1046.7|1046.1|1046.7|1046.1|1046.8|1046.2|1046.7|1046.1|8
1651511110000|2022-05-02 17:05:10|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1651511120000|2022-05-02 17:05:20|||||||||2
1651511130000|2022-05-02 17:05:30|1046.6|1046|1046.5|1045.9|1046.7|1046.1|1046.5|1045.9|3
1651511140000|2022-05-02 17:05:40|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1
1651511150000|2022-05-02 17:05:50|||||||||1
1651511160000|2022-05-02 17:06:00|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1651511170000|2022-05-02 17:06:10|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|3
1651511190000|2022-05-02 17:06:30|||||||||1
1651511200000|2022-05-02 17:06:40|1046.8|1046.2|1046.7|1046.1|1046.8|1046.2|1046.7|1046.1|3
1651511210000|2022-05-02 17:06:50|||||||||3
1651511220000|2022-05-02 17:07:00|1046.5|1045.9|1046.8|1046.2|1046.8|1046.2|1046.5|1045.9|1
1651511230000|2022-05-02 17:07:10|1047.2|1046.6|1047.3|1046.7|1047.3|1046.7|1047.2|1046.6|2
1651511240000|2022-05-02 17:07:20|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1
1651511260000|2022-05-02 17:07:40|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|0
1651511280000|2022-05-02 17:08:00|1047|1046.4|1047.2|1046.6|1047.2|1046.6|1047|1046.4|4
1651511300000|2022-05-02 17:08:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1
1651511310000|2022-05-02 17:08:30|1047.3|1046.7|1046.8|1046.2|1047.3|1046.7|1046.7|1046.1|112
1651511320000|2022-05-02 17:08:40|||||||||1
1651511330000|2022-05-02 17:08:50|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.5|1045.9|104
1651511340000|2022-05-02 17:09:00|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|7
1651511350000|2022-05-02 17:09:10|1046.6|1046|1046.9|1046.3|1046.9|1046.3|1046.6|1046|5
1651511380000|2022-05-02 17:09:40|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.2|1046.6|9
1651511390000|2022-05-02 17:09:50|1047.2|1046.3|1046.9|1046.3|1047.3|1046.3|1046.9|1046.2|3
1651511400000|2022-05-02 17:10:00|1047|1046.4|1047.4|1046.8|1047.4|1046.8|1047|1046.4|2
1651511410000|2022-05-02 17:10:10|1047.2|1046.6|1047.5|1046.9|1047.5|1046.9|1047.2|1046.6|1
1651511420000|2022-05-02 17:10:20|1047.4|1046.8|1047.4|1046.8|1047.5|1046.9|1047.3|1046.7|3
1651511440000|2022-05-02 17:10:40|1047.5|1046.9|1047.7|1047.1|1047.7|1047.1|1047.5|1046.9|9
1651511450000|2022-05-02 17:10:50|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.8|1047.2|2
1651511460000|2022-05-02 17:11:00|1048.2|1047.6|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|9
1651511470000|2022-05-02 17:11:10|1048.4|1047.8|1048.5|1047.9|1048.5|1047.9|1048.4|1047.8|1
1651511480000|2022-05-02 17:11:20|1048.3|1047.7|1048.5|1047.5|1048.5|1047.9|1048|1047.4|23
1651511490000|2022-05-02 17:11:30|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1651511500000|2022-05-02 17:11:40|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|2
1651511510000|2022-05-02 17:11:50|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|5
1651511530000|2022-05-02 17:12:10|1048.3|1047.7|1048.3|1047.7|1048.4|1047.8|1048.3|1047.7|12
1651511540000|2022-05-02 17:12:20|1048|1047.4|1047.9|1047.3|1048|1047.4|1047.8|1047.2|11
1651511560000|2022-05-02 17:12:40|1048.2|1047.2|1048|1047.4|1048.2|1047.4|1048|1047.2|7
1651511570000|2022-05-02 17:12:50|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|11
1651511580000|2022-05-02 17:13:00|1047.5|1046.9|1047.9|1047.3|1047.9|1047.3|1047.5|1046.9|10
1651511630000|2022-05-02 17:13:50|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.4|5
1651511640000|2022-05-02 17:14:00|1048.3|1047.7|1048.7|1048.1|1048.7|1048.1|1048.3|1047.7|3
1651511650000|2022-05-02 17:14:10|1048.9|1048.3|1048.8|1048.2|1048.9|1048.3|1048.8|1048.2|0
1651511660000|2022-05-02 17:14:20|1048.5|1047.9|1048.7|1048.1|1048.7|1048.1|1048.5|1047.9|3
1651511670000|2022-05-02 17:14:30|1048.8|1048.2|1049|1048.4|1049|1048.4|1048.8|1048.2|11
1651511680000|2022-05-02 17:14:40|1049.2|1048.6|1049.2|1048.2|1049.2|1048.6|1049.2|1048.2|3
1651511690000|2022-05-02 17:14:50|1049|1048.6|1048.7|1048.1|1049|1048.6|1048.7|1048.1|1
1651511700000|2022-05-02 17:15:00|1048.8|1048.2|1048.9|1048.3|1049|1048.4|1048.8|1048.2|6
1651511710000|2022-05-02 17:15:10|1048.8|1048.2|1048.7|1048.1|1048.8|1048.2|1048.7|1048.1|2
1651511720000|2022-05-02 17:15:20|1048.9|1048.3|1049.2|1048.6|1049.2|1048.6|1048.9|1048.3|0
1651511730000|2022-05-02 17:15:30|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651511740000|2022-05-02 17:15:40|1048.8|1048.2|1048.7|1048.1|1048.8|1048.2|1048.7|1048.1|0
1651511750000|2022-05-02 17:15:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1
1651511760000|2022-05-02 17:16:00|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|4
1651511770000|2022-05-02 17:16:10|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|10
1651511780000|2022-05-02 17:16:20|1049.5|1048.9|1049.7|1049.1|1049.8|1049.2|1049.5|1048.9|12
1651511790000|2022-05-02 17:16:30|||||||||1
1651511810000|2022-05-02 17:16:50|1049.5|1048.9|1049.7|1049.1|1049.7|1049.1|1049.5|1048.9|2
1651511820000|2022-05-02 17:17:00|1049.5|1048.9|1049.3|1048.7|1049.5|1048.9|1049.3|1048.7|1
1651511830000|2022-05-02 17:17:10|1049.4|1048.8|1049|1048.4|1049.4|1048.8|1049|1048.4|5
1651511840000|2022-05-02 17:17:20|1049.2|1048.6|1049.2|1048.6|1049.3|1048.7|1048.9|1048.3|9
1651511850000|2022-05-02 17:17:30|1049.5|1048.5|1049|1048.4|1049.5|1048.6|1049|1048.4|2
1651511860000|2022-05-02 17:17:40|1048.9|1048.3|1049.4|1048.8|1049.4|1048.8|1048.9|1048.3|3
1651511870000|2022-05-02 17:17:50|||||||||1
1651511880000|2022-05-02 17:18:00|||||||||1
1651511900000|2022-05-02 17:18:20|1049.8|1049.2|1049.9|1049.3|1050.2|1049.6|1049.7|1049.1|12
1651511920000|2022-05-02 17:18:40|1049.5|1048.9|1049.7|1049.1|1049.8|1049.2|1049.5|1048.9|3
1651511940000|2022-05-02 17:19:00|1049.5|1048.9|1049.2|1048.6|1049.5|1048.9|1049.2|1048.6|10
1651511960000|2022-05-02 17:19:20|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1
1651511970000|2022-05-02 17:19:30|1049.3|1048.7|1049.5|1048.9|1049.5|1048.9|1049.3|1048.7|3
1651511980000|2022-05-02 17:19:40|1049.8|1049.2|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|5
1651511990000|2022-05-02 17:19:50|1049.9|1049.3|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|4
1651512000000|2022-05-02 17:20:00|1050|1049|1049.8|1049.2|1050|1049.3|1049.8|1049|0
1651512010000|2022-05-02 17:20:10|1050|1049.4|1050.2|1049.6|1050.2|1049.6|1050|1049.4|1
1651512020000|2022-05-02 17:20:20|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.6|1049|13
1651512030000|2022-05-02 17:20:30|1049.8|1049.2|1049.8|1049.2|1049.9|1049.3|1049.8|1049.2|1
1651512040000|2022-05-02 17:20:40|1049.9|1049.3|1049.4|1048.8|1049.9|1049.3|1049.2|1048.5|6
1651512050000|2022-05-02 17:20:50|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|2
1651512060000|2022-05-02 17:21:00|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|2
1651512070000|2022-05-02 17:21:10|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651512080000|2022-05-02 17:21:20|1049.5|1048.9|1049.3|1048.7|1049.5|1048.9|1049.3|1048.7|5
1651512090000|2022-05-02 17:21:30|||||||||4
1651512100000|2022-05-02 17:21:40|1049.4|1048.8|1049.3|1048.7|1049.4|1048.8|1049.3|1048.7|11
1651512110000|2022-05-02 17:21:50|1049.2|1048.6|1049|1048.4|1049.2|1048.6|1049|1048.4|7
1651512130000|2022-05-02 17:22:10|1048.9|1048.3|1048.6|1048|1048.9|1048.3|1048.6|1048|5
1651512140000|2022-05-02 17:22:20|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1651512150000|2022-05-02 17:22:30|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1
1651512160000|2022-05-02 17:22:40|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048.2|1047.6|1
1651512170000|2022-05-02 17:22:50|||||||||1
1651512180000|2022-05-02 17:23:00|1048.4|1047.8|1048.8|1048.2|1048.8|1048.2|1048.3|1047.7|5
1651512190000|2022-05-02 17:23:10|1048.7|1048.1|1048.4|1047.8|1048.8|1048.2|1048.4|1047.8|10
1651512200000|2022-05-02 17:23:20|||||||||4
1651512230000|2022-05-02 17:23:50|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|5
1651512240000|2022-05-02 17:24:00|1048|1047.4|1047.9|1047.3|1048.2|1047.6|1047.9|1047.3|6
1651512250000|2022-05-02 17:24:10|1047.8|1047.2|1047.4|1046.8|1047.8|1047.2|1047.4|1046.7|15
1651512260000|2022-05-02 17:24:20|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|0
1651512270000|2022-05-02 17:24:30|1048.3|1047.7|1048.5|1047.9|1048.5|1047.9|1048.3|1047.7|117
1651512280000|2022-05-02 17:24:40|1048.7|1048.1|1049.1|1048.5|1049.1|1048.5|1048.7|1048.1|4
1651512290000|2022-05-02 17:24:50|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1651512300000|2022-05-02 17:25:00|1049.3|1048.7|1050|1049|1050|1049.3|1049.3|1048.7|9
1651512310000|2022-05-02 17:25:10|1049.9|1049.3|1049.9|1049.3|1050.2|1049.3|1049.9|1049.2|6
1651512320000|2022-05-02 17:25:20|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1651512330000|2022-05-02 17:25:30|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1651512340000|2022-05-02 17:25:40|1049.6|1049|1049.6|1049|1049.7|1049|1049.6|1048.7|5
1651512350000|2022-05-02 17:25:50|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|7
1651512360000|2022-05-02 17:26:00|1048.9|1048.3|1048.7|1048.1|1048.9|1048.3|1048.7|1048.1|4
1651512370000|2022-05-02 17:26:10|1048.6|1048|1048.1|1047.5|1048.6|1048|1048.1|1047.5|20
1651512390000|2022-05-02 17:26:30|||||||||1
1651512400000|2022-05-02 17:26:40|1048|1047.4|1047.6|1047|1048|1047.4|1047.6|1047|4
1651512410000|2022-05-02 17:26:50|1047.4|1046.8|1047.8|1047.2|1047.8|1047.2|1047.4|1046.8|7
1651512420000|2022-05-02 17:27:00|1047.9|1047.3|1048.6|1048|1048.6|1048|1047.9|1047.3|5
1651512430000|2022-05-02 17:27:10|1048.5|1047.9|1048.7|1047.7|1048.7|1047.9|1048.5|1047.7|2
1651512440000|2022-05-02 17:27:20|1048.6|1048|1048.9|1048.3|1048.9|1048.3|1048.6|1048|0
1651512450000|2022-05-02 17:27:30|1049|1048|1049|1048|1049|1048|1048.6|1047.9|0
1651512460000|2022-05-02 17:27:40|1048.9|1047.9|1048.6|1048|1049|1048|1048.6|1047.9|0
1651512470000|2022-05-02 17:27:50|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.5|1047.9|1
1651512480000|2022-05-02 17:28:00|1048.5|1047.9|1048.1|1047.5|1048.8|1048.2|1048.1|1047.5|3
1651512500000|2022-05-02 17:28:20|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1
1651512510000|2022-05-02 17:28:30|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|1048.7|1047.7|0
1651512520000|2022-05-02 17:28:40|1048.3||1048.7||1048.7||1048.3||0
1651512540000|2022-05-02 17:29:00|1048.6|1048|1048.4|1047.8|1048.7|1048.1|1048.2|1047.6|7
1651512560000|2022-05-02 17:29:20|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|9
1651512570000|2022-05-02 17:29:30|1048.1|1047.5|1047.9|1047.3|1048.1|1047.5|1047.7|1047.1|7
1651512600000|2022-05-02 17:30:00|1047.8|1047.2|1047.9|1047.3|1047.9|1047.3|1047.8|1047.2|3
1651512610000|2022-05-02 17:30:10|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|8
1651512620000|2022-05-02 17:30:20|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|2
1651512630000|2022-05-02 17:30:30|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|2
1651512650000|2022-05-02 17:30:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1
1651512670000|2022-05-02 17:31:10|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.7|1048.1|3
1651512680000|2022-05-02 17:31:20|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1
1651512690000|2022-05-02 17:31:30|||||||||1
1651512700000|2022-05-02 17:31:40|1048.8|1048.2|1049|1048.4|1049.2|1048.6|1048.8|1048.2|10
1651512720000|2022-05-02 17:32:00|1048.6|1048|1048.7|1048.1|1048.9|1048.3|1048.6|1048|15
1651512730000|2022-05-02 17:32:10|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.5|1047.9|2
1651512740000|2022-05-02 17:32:20|1049|1048.4|1049.1|1048.5|1049.1|1048.5|1049|1048.4|4
1651512750000|2022-05-02 17:32:30|1049|1048.4|1048.6|1048|1049|1048.4|1048.6|1048|3
1651512760000|2022-05-02 17:32:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1
1651512770000|2022-05-02 17:32:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|2
1651512780000|2022-05-02 17:33:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|1
1651512790000|2022-05-02 17:33:10|1047.9|1047.3|1048.1|1047.5|1048.1|1047.5|1047.9|1047.3|14
1651512800000|2022-05-02 17:33:20|1047.9|1047.3|1048.2|1047.2|1048.2|1047.6|1047.9|1047.2|13
1651512810000|2022-05-02 17:33:30|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1048|1047.4|0
1651512820000|2022-05-02 17:33:40|||||||||1
1651512830000|2022-05-02 17:33:50|1048|1047.4|1048.1|1047.5|1048.1|1047.5|1048|1047.4|2
1651512840000|2022-05-02 17:34:00|1048|1047.4|1048.1|1047.5|1048.1|1047.5|1047.7|1047.1|2
1651512850000|2022-05-02 17:34:10|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|4
1651512860000|2022-05-02 17:34:20|1048.3|1047.7|1048.4|1047.4|1048.5|1047.9|1048.1|1047.4|3
1651512870000|2022-05-02 17:34:30|1047.9|1047.8|1048.1|1047.5|1048.1|1047.8|1047.9|1047.3|6
1651512880000|2022-05-02 17:34:40|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1
1651512890000|2022-05-02 17:34:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|3
1651512900000|2022-05-02 17:35:00|1048.8|1048.2|1048.9|1048.3|1048.9|1048.3|1048.8|1048.2|2
1651512910000|2022-05-02 17:35:10|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.9|1048.3|1
1651512950000|2022-05-02 17:35:50|1048.7|1048.1|1048.6|1048|1048.9|1048.3|1048.6|1047.9|4
1651512960000|2022-05-02 17:36:00|1049|1048.4|1049.7|1049.1|1050.1|1049.5|1048.7|1048.1|15
1651512980000|2022-05-02 17:36:20|1049.6|1049|1049.4|1048.8|1049.6|1049|1049.4|1048.8|12
1651512990000|2022-05-02 17:36:30|||||||||1
1651513000000|2022-05-02 17:36:40|1049.2|1048.6|1049.6|1049|1049.6|1049|1049.2|1048.6|5
1651513010000|2022-05-02 17:36:50|||||||||4
1651513020000|2022-05-02 17:37:00|1049.8|1049.2|1049.6|1049|1049.9|1049.3|1049.6|1049|13
1651513030000|2022-05-02 17:37:10|1049.9|1049.3|1050.4|1049.8|1050.4|1049.8|1049.9|1049.2|5
1651513040000|2022-05-02 17:37:20|1050.7|1049.7|1051.1|1050.5|1051.1|1050.5|1050.7|1049.7|19
1651513050000|2022-05-02 17:37:30|||||||||2
1651513060000|2022-05-02 17:37:40|1051.2|1050.6|1051.5|1050.9|1051.5|1050.9|1051.2|1050.6|9
1651513070000|2022-05-02 17:37:50|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|7
1651513080000|2022-05-02 17:38:00|1051.9|1051.3|1052.7|1052.1|1052.7|1052.1|1051.9|1051.3|22
1651513090000|2022-05-02 17:38:10|1052.9|1052.3|1051.9|1051.3|1052.9|1052.3|1051.9|1051.3|21
1651513100000|2022-05-02 17:38:20|1052|1051|1051.1|1050.5|1052|1051|1050.8|1050.2|19
1651513110000|2022-05-02 17:38:30|1051.2|1050.6|1051.4|1050.8|1051.5|1050.9|1051.2|1050.6|4
1651513120000|2022-05-02 17:38:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1
1651513130000|2022-05-02 17:38:50|||||||||1
1651513140000|2022-05-02 17:39:00|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|6
1651513150000|2022-05-02 17:39:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|3
1651513160000|2022-05-02 17:39:20|||||||||2
1651513170000|2022-05-02 17:39:30|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|10
1651513180000|2022-05-02 17:39:40|1051.4|1050.4|1051.3|1050.7|1051.4|1050.8|1051.3|1050.4|1
1651513190000|2022-05-02 17:39:50|1051.4|1050.8|1050.9|1050.3|1051.4|1050.8|1050.9|1050.3|3
1651513210000|2022-05-02 17:40:10|||||||||2
1651513230000|2022-05-02 17:40:30|||||||||1
1651513240000|2022-05-02 17:40:40|1050.6|1050|1051|1050.4|1051|1050.4|1050.6|1050|4
1651513260000|2022-05-02 17:41:00|1051.6|1051|1052.4|1051.8|1052.4|1051.8|1051.6|1051|12
1651513270000|2022-05-02 17:41:10|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|0
1651513280000|2022-05-02 17:41:20|1052.5|1051.5|1052|1051.4|1052.5|1051.5|1052|1051.4|5
1651513290000|2022-05-02 17:41:30|1052.1|1051.5|1052.1|1051.5|1052.2|1051.6|1052|1051.4|6
1651513300000|2022-05-02 17:41:40|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|1
1651513310000|2022-05-02 17:41:50|||||||||1
1651513320000|2022-05-02 17:42:00|1051.5|1050.9|1051.5|1050.9|1051.6|1051|1051.4|1050.8|10
1651513330000|2022-05-02 17:42:10|1051.6|1051|1051.4|1050.8|1051.7|1051|1051.3|1050.7|5
1651513340000|2022-05-02 17:42:20|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|1
1651513350000|2022-05-02 17:42:30|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1651513360000|2022-05-02 17:42:40|1051.6|1051|1052|1051.4|1052|1051.4|1051.6|1051|1
1651513370000|2022-05-02 17:42:50|1051.9|1051.3|1051.9|1050.9|1051.9|1051.3|1051.6|1050.9|2
1651513380000|2022-05-02 17:43:00|1051.7|1051.1|1051.1|1050.5|1051.7|1051.1|1051.1|1050.5|12
1651513390000|2022-05-02 17:43:10|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|0
1651513410000|2022-05-02 17:43:30|1051.1|1050.5|1051.4|1050.8|1051.4|1050.8|1051.1|1050.5|4
1651513430000|2022-05-02 17:43:50|||||||||2
1651513440000|2022-05-02 17:44:00|1051.3|1050.7|1051.1|1050.5|1051.3|1050.7|1051|1050.4|4
1651513450000|2022-05-02 17:44:10|1051.2|1050.6|1051.5|1050.9|1051.5|1050.9|1051.2|1050.6|2
1651513460000|2022-05-02 17:44:20|1051.1|1050.5|1051.4|1050.8|1051.5|1050.9|1051.1|1050.5|5
1651513470000|2022-05-02 17:44:30|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|9
1651513480000|2022-05-02 17:44:40|1050.8|1050.2|1050.9|1050.3|1050.9|1050.3|1050.4|1049.8|11
1651513490000|2022-05-02 17:44:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|0
1651513500000|2022-05-02 17:45:00|1051|1050.4|1051|1050.4|1051|1050.4|1050.9|1050.3|4
1651513510000|2022-05-02 17:45:10|1050.9|1050.3|1051.2|1050.2|1051.2|1050.3|1050.9|1050.2|14
1651513520000|2022-05-02 17:45:20|1051.1|1050.5|1051.2|1050.2|1051.3|1050.7|1050.9|1050.2|8
1651513530000|2022-05-02 17:45:30|1051.1|1050.5|1051.6|1051|1051.6|1051|1051.1|1050.5|1
1651513540000|2022-05-02 17:45:40|1051.7|1051.1|1052.1|1051.5|1052.2|1051.6|1051.7|1051.1|3
1651513550000|2022-05-02 17:45:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1651513560000|2022-05-02 17:46:00|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|4
1651513570000|2022-05-02 17:46:10|1052.4|1051.4|1052.4|1051.8|1052.7|1052|1052.4|1051.4|3
1651513580000|2022-05-02 17:46:20|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1
1651513590000|2022-05-02 17:46:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|25
1651513600000|2022-05-02 17:46:40|1052.7|1052.1|1052.6|1052|1053.2|1052.2|1052.6|1051.7|3
1651513610000|2022-05-02 17:46:50|1052.9|1051.9|1052.9|1051.9|1052.9|1052.3|1052.9|1051.9|0
1651513620000|2022-05-02 17:47:00||1052.3||1052.3||1052.3||1052.3|0
1651513630000|2022-05-02 17:47:10|1052.7|1052.1|1052.6|1052|1052.7|1052.1|1052.6|1052|1
1651513640000|2022-05-02 17:47:20|1052.1|1051.5|1051.6|1051|1052.1|1051.5|1051.6|1051|14
1651513650000|2022-05-02 17:47:30|||||||||1
1651513670000|2022-05-02 17:47:50|||||||||1
1651513680000|2022-05-02 17:48:00|1051.5|1050.9|1051|1050.4|1051.5|1050.9|1051|1050.4|2
1651513690000|2022-05-02 17:48:10|1050.9|1050.3|1050.6|1050|1050.9|1050.3|1050.4|1049.7|7
1651513700000|2022-05-02 17:48:20|1050.5|1049.9|1050.6|1050|1050.6|1050|1050.5|1049.9|3
1651513730000|2022-05-02 17:48:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1
1651513740000|2022-05-02 17:49:00|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.1|1050.4|7
1651513750000|2022-05-02 17:49:10|1051.2|1050.6|1051.7|1050.7|1051.7|1050.8|1051.2|1050.6|2
1651513760000|2022-05-02 17:49:20|1051.6|1051|1051.9|1051.3|1052|1051.4|1051.6|1051|10
1651513770000|2022-05-02 17:49:30|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|2
1651513780000|2022-05-02 17:49:40|||||||||5
1651513790000|2022-05-02 17:49:50|1051.4|1050.8|1051.4|1050.4|1051.4|1050.8|1051.1|1050.4|6
1651513800000|2022-05-02 17:50:00|1051.1|1050.5|1051.4|1050.8|1051.4|1050.8|1051.1|1050.4|5
1651513810000|2022-05-02 17:50:10|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|4
1651513820000|2022-05-02 17:50:20|1051.7|1051.1|1052.4|1051.8|1052.5|1051.9|1051.7|1051.1|10
1651513830000|2022-05-02 17:50:30|1052.7|1052.1|1052.6|1052|1052.7|1052.1|1052.4|1051.7|9
1651513840000|2022-05-02 17:50:40|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|6
1651513850000|2022-05-02 17:50:50|1052.5|1051.9|1052.6|1052|1052.7|1052.1|1052.5|1051.9|4
1651513860000|2022-05-02 17:51:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|3
1651513870000|2022-05-02 17:51:10|||||||||5
1651513880000|2022-05-02 17:51:20|1052.1|1051.5|1052.5|1051.9|1052.5|1051.9|1052.1|1051.5|8
1651513890000|2022-05-02 17:51:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|1
1651513900000|2022-05-02 17:51:40|1052.4|1051.8|1052.1|1051.5|1052.4|1051.8|1052.1|1051.5|3
1651513910000|2022-05-02 17:51:50|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|4
1651513920000|2022-05-02 17:52:00|1052|1051.4|1052|1051.4|1052.1|1051.5|1052|1051.4|4
1651513940000|2022-05-02 17:52:20|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|9
1651513950000|2022-05-02 17:52:30|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|0
1651513960000|2022-05-02 17:52:40|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|2
1651513970000|2022-05-02 17:52:50|||||||||2
1651513980000|2022-05-02 17:53:00|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|6
1651513990000|2022-05-02 17:53:10|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|1
1651514000000|2022-05-02 17:53:20|1052.4|1051.8|1053.6|1053|1053.6|1053|1052.4|1051.8|7
1651514010000|2022-05-02 17:53:30|1053.3|1052.7|1053.6|1053|1053.6|1053|1053.3|1052.7|16
1651514020000|2022-05-02 17:53:40|1053.4|1052.8|1053.6|1053|1053.7|1053|1053.4|1052.7|4
1651514030000|2022-05-02 17:53:50|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|3
1651514040000|2022-05-02 17:54:00|1053.8|1053.2|1053.6|1053|1054|1053.4|1053.6|1052.9|12
1651514050000|2022-05-02 17:54:10|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.7|1053.1|1
1651514060000|2022-05-02 17:54:20|1053.9|1053.3|1053.9|1053.3|1054|1053.4|1053.9|1053.3|2
1651514070000|2022-05-02 17:54:30|1053.7|1053.1|1053.9|1053.3|1053.9|1053.3|1053.7|1053.1|7
1651514080000|2022-05-02 17:54:40|||||||||2
1651514090000|2022-05-02 17:54:50|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|9
1651514100000|2022-05-02 17:55:00|1053|1052.4|1052.7|1052.1|1053|1052.4|1052.6|1052|5
1651514110000|2022-05-02 17:55:10|1053|1052.4|1053.3|1052.7|1053.3|1052.7|1053|1052.4|8
1651514120000|2022-05-02 17:55:20|1053.6|1053|1053.6|1053|1053.6|1053|1053.5|1052.9|2
1651514130000|2022-05-02 17:55:30|1053.7|1053.1|1053.7|1053.1|1053.9|1053.3|1053.7|1053.1|17
1651514140000|2022-05-02 17:55:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|9
1651514150000|2022-05-02 17:55:50|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|3
1651514160000|2022-05-02 17:56:00|1053.5|1052.9|1053.3|1052.7|1053.5|1052.9|1053.2|1052.6|7
1651514170000|2022-05-02 17:56:10|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.6|1053|2
1651514180000|2022-05-02 17:56:20|||||||||3
1651514190000|2022-05-02 17:56:30|1054|1053.4|1053.8|1053.2|1054.3|1053.7|1053.8|1053.2|12
1651514200000|2022-05-02 17:56:40|1053.9|1053.3|1054.4|1053.8|1054.4|1053.8|1053.9|1053.3|1
1651514210000|2022-05-02 17:56:50|1054.3|1053.7|1055|1054.4|1055.1|1054.5|1054.3|1053.7|12
1651514220000|2022-05-02 17:57:00|1054.9|1054.3|1054.5|1053.9|1054.9|1054.3|1054.2|1053.6|22
1651514230000|2022-05-02 17:57:10|1054.7|1054.1|1055.2|1054.2|1055.2|1054.3|1054.7|1054.1|7
1651514240000|2022-05-02 17:57:20|1055.1|1054.5|1055.6|1055|1055.8|1055.2|1055.1|1054.4|8
1651514250000|2022-05-02 17:57:30|1055.5|1054.9|1055.1|1054.5|1055.6|1055|1055.1|1054.5|1
1651514260000|2022-05-02 17:57:40|1055.3|1054.7|1056.3|1055.7|1056.4|1055.7|1055.3|1054.7|12
1651514270000|2022-05-02 17:57:50|1056.8|1056.2|1056.8|1056.2|1057|1056.4|1056.3|1055.7|13
1651514280000|2022-05-02 17:58:00|1056.6|1056|1056.7|1055.7|1056.7|1056|1056.1|1055.4|13
1651514290000|2022-05-02 17:58:10|1056.6|1056|1057.1|1056.5|1057.2|1056.6|1056.6|1056|11
1651514300000|2022-05-02 17:58:20|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|2
1651514310000|2022-05-02 17:58:30|1057.1|1056.5|1056.9|1055.9|1057.1|1056.5|1056.6|1055.9|9
1651514320000|2022-05-02 17:58:40|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|2
1651514330000|2022-05-02 17:58:50|1056.7|1056.1|1057|1056.4|1057|1056.4|1056.7|1056.1|0
1651514340000|2022-05-02 17:59:00|1056.7|1056.1|1056.1|1055.5|1056.8|1056.2|1056.1|1055.4|21
1651514350000|2022-05-02 17:59:10|1056|1055.4|1056.1|1055.5|1056.1|1055.5|1056|1055.4|2
1651514360000|2022-05-02 17:59:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1651514370000|2022-05-02 17:59:30|1056.3|1055.7|1055.1|1054.5|1056.3|1055.7|1055.1|1054.5|14
1651514380000|2022-05-02 17:59:40|1055.4|1054.8|1055.6|1055|1055.8|1055.2|1055.3|1054.7|7
1651514390000|2022-05-02 17:59:50|1055.3|1054.7|1056.1|1055.5|1056.3|1055.7|1055.3|1054.4|32
1651514400000|2022-05-02 18:00:00|1055.9|1055.3|1055.3|1054.7|1056.4|1055.5|1055.3|1054.7|11
1651514410000|2022-05-02 18:00:10|1055.7|1055|1055.6|1055|1055.7|1055|1055.6|1055|8
1651514420000|2022-05-02 18:00:20|1055.7|1055.1|1055.7|1055.1|1056|1055.4|1055.7|1055.1|5
1651514430000|2022-05-02 18:00:30|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|4
1651514440000|2022-05-02 18:00:40|1055.8|1054.9|1055.6|1055|1055.9|1055|1055.6|1054.9|4
1651514450000|2022-05-02 18:00:50|1055.7|1055.1|1055.7|1054.7|1055.8|1055.2|1055.7|1054.7|10
1651514460000|2022-05-02 18:01:00|1055.4|1054.8|1056.2|1055.6|1056.2|1055.6|1055.2|1054.6|14
1651514470000|2022-05-02 18:01:10|1055.9|1055.3|1056.1|1055.5|1056.1|1055.5|1055.9|1055.3|6
1651514480000|2022-05-02 18:01:20|1056.3|1055.7|1056.9|1055.9|1056.9|1056|1056.3|1055.7|9
1651514490000|2022-05-02 18:01:30|1056.6|1056|1057.2|1056.2|1057.2|1056.4|1056.6|1056|5
1651514500000|2022-05-02 18:01:40|1056.6|1056|1056.3|1055.7|1056.6|1056|1056.3|1055.7|7
1651514510000|2022-05-02 18:01:50|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1
1651514520000|2022-05-02 18:02:00|1055.8|1055.2|1056.1|1055.5|1056.2|1055.6|1055.6|1055|9
1651514530000|2022-05-02 18:02:10|1056.2|1055.2|1056.1|1055.5|1056.2|1055.5|1055.8|1055.2|4
1651514540000|2022-05-02 18:02:20|1056.2|1055.6|1056.4|1055.4|1056.4|1055.6|1056.1|1055.4|3
1651514550000|2022-05-02 18:02:30|1056.3|1055.7|1056.7|1055.7|1056.7|1055.7|1056.3|1055.7|2
1651514560000|2022-05-02 18:02:40|1056.3|1056.1|1056.8|1056.2|1057|1056.4|1056.3|1056.1|13
1651514570000|2022-05-02 18:02:50|||||||||25
1651514580000|2022-05-02 18:03:00|1056.7|1056.1|1055.8|1055.2|1056.7|1056.1|1055.8|1055.2|13
1651514590000|2022-05-02 18:03:10|1056.1|1055.5|1056.5|1055.9|1056.5|1055.9|1056.1|1055.5|5
1651514600000|2022-05-02 18:03:20|1056.2|1055.6|1056.3|1055.7|1056.7|1056|1056.2|1055.6|4
1651514610000|2022-05-02 18:03:30|1056.4|1055.8|1056.9|1055.9|1056.9|1056|1056.4|1055.8|1
1651514620000|2022-05-02 18:03:40|1056.7|1056.1|1056.6|1056|1056.7|1056.1|1056.6|1056|6
1651514630000|2022-05-02 18:03:50|1056.7|1055.7|1056.5|1055.9|1056.7|1055.9|1056.3|1055.7|2
1651514640000|2022-05-02 18:04:00|1056.6|1056|1056.3|1055.7|1056.6|1056|1056.3|1055.7|23
1651514660000|2022-05-02 18:04:20|||||||||2
1651514670000|2022-05-02 18:04:30|1056.7|1055.9|1057.3|1056.7|1057.3|1056.7|1056.7|1055.9|17
1651514680000|2022-05-02 18:04:40|1057.2|1056.6|1057.1|1056.5|1057.3|1056.7|1057.1|1056.5|3
1651514690000|2022-05-02 18:04:50|1057.3|1056.7|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|4
1651514700000|2022-05-02 18:05:00|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1056.7|1056.1|9
1651514710000|2022-05-02 18:05:10|1057.2|1056.6|1057.2|1056.6|1057.3|1056.7|1057.2|1056.6|1
1651514720000|2022-05-02 18:05:20|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|4
1651514730000|2022-05-02 18:05:30|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057|1056.4|6
1651514740000|2022-05-02 18:05:40|1057.3|1056.7|1057.6|1057|1057.8|1057.2|1057.3|1056.7|32
1651514750000|2022-05-02 18:05:50|1057.8|1057.2|1057.8|1057.2|1057.9|1057.3|1057.8|1057.2|5
1651514760000|2022-05-02 18:06:00|1057.9|1056.9|1057.6|1057|1057.9|1057.2|1057.6|1056.9|6
1651514770000|2022-05-02 18:06:10|1057.4|1056.8|1057.4|1056.8|1057.7|1057.1|1057.4|1056.8|10
1651514780000|2022-05-02 18:06:20|1058.1|1057.5|1057.9|1057.3|1058.2|1057.5|1057.7|1057.1|19
1651514790000|2022-05-02 18:06:30|1058.6|1058|1059.1|1058.5|1059.1|1058.5|1057.9|1057.3|19
1651514800000|2022-05-02 18:06:40|1058.9|1058.3|1058.8|1058.2|1058.9|1058.3|1058.6|1058|9
1651514810000|2022-05-02 18:06:50|1058.3|1057.7|1058.1|1057.5|1058.6|1058|1058.1|1057.5|12
1651514820000|2022-05-02 18:07:00|1057.9|1057.3|1058.4|1057.8|1058.4|1057.8|1057.6|1057|11
1651514830000|2022-05-02 18:07:10|1058.3|1057.7|1058.1|1057.5|1058.3|1057.7|1058|1057.4|6
1651514840000|2022-05-02 18:07:20|1057.1|1056.5|1057.7|1057.1|1057.7|1057.1|1057.1|1056.5|36
1651514850000|2022-05-02 18:07:30|1057.8|1057.2|1058.5|1057.9|1058.6|1057.9|1057.8|1057.2|18
1651514860000|2022-05-02 18:07:40|1058.6|1058|1058.6|1058|1058.9|1058.3|1058.3|1057.6|15
1651514870000|2022-05-02 18:07:50|1058.5|1057.9|1058.3|1057.7|1058.6|1058|1058.3|1057.6|5
1651514880000|2022-05-02 18:08:00|1058.6|1057.6|1058.3|1057.7|1058.6|1057.8|1058.3|1057.6|1
1651514890000|2022-05-02 18:08:10|||||||||1
1651514900000|2022-05-02 18:08:20|1058.6|1057.6|1058.3|1057.7|1058.6|1057.7|1058.3|1057.6|15
1651514910000|2022-05-02 18:08:30|1058.2|1057.6|1058.1|1057.5|1058.2|1057.6|1057.8|1057.2|15
1651514920000|2022-05-02 18:08:40|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|3
1651514930000|2022-05-02 18:08:50|1058.4|1057.8|1059.6|1059|1059.6|1059|1058.4|1057.8|11
1651514940000|2022-05-02 18:09:00|1059.2|1058.6|1058.8|1058.2|1059.3|1058.7|1058.8|1058.2|37
1651514950000|2022-05-02 18:09:10|||||||||1
1651514960000|2022-05-02 18:09:20|1059.1|1058.5|1059|1058.4|1059.1|1058.5|1059|1058.4|11
1651514970000|2022-05-02 18:09:30|1059.1|1058.5|1059.3|1058.7|1059.3|1058.7|1059|1058.4|4
1651514980000|2022-05-02 18:09:40|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1
1651514990000|2022-05-02 18:09:50|1059.3|1058.7|1059.5|1058.9|1059.5|1058.9|1059|1058.4|17
1651515000000|2022-05-02 18:10:00|1059.4|1058.8|1058.9|1058.3|1059.4|1058.8|1058.7|1058.1|9
1651515010000|2022-05-02 18:10:10|1058.8|1058.2|1058.7|1058.1|1058.8|1058.2|1058.7|1058.1|3
1651515020000|2022-05-02 18:10:20|1058.8|1058.2|1059|1058.4|1059.2|1058.6|1058.8|1058.2|15
1651515040000|2022-05-02 18:10:40|1058.9|1058.3|1059|1058.4|1059|1058.4|1058.9|1058.3|19
1651515050000|2022-05-02 18:10:50|||||||||2
1651515060000|2022-05-02 18:11:00|1058.9|1058.3|1058.8|1058.2|1059|1058.4|1058.7|1058.1|14
1651515070000|2022-05-02 18:11:10|1059|1058.4|1059|1058.4|1059|1058.4|1058.7|1058.1|52
1651515080000|2022-05-02 18:11:20|1058.9|1058.3|1058.5|1057.9|1058.9|1058.3|1058.3|1057.7|23
1651515090000|2022-05-02 18:11:30|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|2
1651515100000|2022-05-02 18:11:40|1058.7|1058.1|1057.9|1057.3|1059|1058.4|1057.8|1057.2|32
1651515110000|2022-05-02 18:11:50|1058|1057.4|1058|1057.4|1058.1|1057.5|1057.8|1057.2|9
1651515120000|2022-05-02 18:12:00|1058.5|1057.9|1059|1058.4|1059|1058.4|1058.3|1057.7|45
1651515130000|2022-05-02 18:12:10|1059.2|1058.6|1059.5|1058.9|1059.8|1059.2|1059.2|1058.6|6
1651515140000|2022-05-02 18:12:20|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|30
1651515150000|2022-05-02 18:12:30|1059.4|1058.8|1059.2|1058.6|1059.4|1058.8|1059.2|1058.6|4
1651515160000|2022-05-02 18:12:40|||||||||2
1651515170000|2022-05-02 18:12:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|15
1651515180000|2022-05-02 18:13:00|1059|1058.4|1057.6|1057|1059.3|1058.7|1057.5|1056.9|78
1651515190000|2022-05-02 18:13:10|1057.3|1056.6|1057.4|1056.4|1058.1|1057.1|1057.1|1056.4|10
1651515200000|2022-05-02 18:13:20|1057.7|1057.1|1057.6|1057|1057.8|1057.2|1057.5|1056.9|22
1651515210000|2022-05-02 18:13:30|1057.3|1056.7|1058.1|1057.5|1058.1|1057.5|1057.3|1056.7|7
1651515220000|2022-05-02 18:13:40|1057.8|1057.2|1057.2|1056.6|1057.8|1057.2|1057.2|1056.6|22
1651515230000|2022-05-02 18:13:50|1057|1056.4|1057.6|1056.6|1057.6|1056.7|1056.8|1056.2|29
1651515240000|2022-05-02 18:14:00|1057.3|1056.7|1056.7|1056.1|1057.3|1056.7|1055.6|1055|75
1651515250000|2022-05-02 18:14:10|1056.6|1056|1055.5|1054.9|1056.6|1056|1055.3|1054.7|83
1651515260000|2022-05-02 18:14:20|1056|1055.4|1055.9|1055.3|1056.9|1056|1055.5|1054.9|105
1651515270000|2022-05-02 18:14:30|1056.1|1055.5|1056.4|1055.8|1057.1|1056.5|1056.1|1055.4|164
1651515280000|2022-05-02 18:14:40|1056.2|1055.6|1056|1055.4|1056.4|1055.8|1055.8|1055.2|169
1651515290000|2022-05-02 18:14:50|1055.9|1055.3|1056.4|1055.8|1056.4|1055.8|1055|1054.4|291
1651515300000|2022-05-02 18:15:00|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.1|1055.4|34
1651515310000|2022-05-02 18:15:10|1056.6|1056|1056.1|1055.5|1056.6|1056|1056.1|1055.5|19
1651515320000|2022-05-02 18:15:20|1056|1055.4|1056.1|1055.5|1056.4|1055.6|1056|1055.4|2
1651515330000|2022-05-02 18:15:30|1056|1055.4|1055.7|1055.1|1056|1055.4|1055.6|1055|23
1651515340000|2022-05-02 18:15:40|||||||||11
1651515350000|2022-05-02 18:15:50|||||||||49
1651515360000|2022-05-02 18:16:00|||||||||1
1651515370000|2022-05-02 18:16:10|||||||||1
1651515380000|2022-05-02 18:16:20|||||||||2
1651515390000|2022-05-02 18:16:30|||||||||3
1651515400000|2022-05-02 18:16:40|||||||||6
1651515410000|2022-05-02 18:16:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|5
1651515420000|2022-05-02 18:17:00|1055.2|1054.6|1055.1|1054.5|1055.3|1054.7|1054.9|1054.3|12
1651515430000|2022-05-02 18:17:10|1055.4|1054.4|1055.1|1054.5|1055.4|1054.5|1054.9|1054.3|2
1651515440000|2022-05-02 18:17:20|1054.9|1054.3|1054.8|1053.8|1055.1|1054.5|1054.2|1053.6|14
1651515450000|2022-05-02 18:17:30|1054.7|1053.7|1054.3|1053.7|1054.7|1053.7|1054.2|1053.6|3
1651515460000|2022-05-02 18:17:40|1054.4|1053.8|1054.5|1053.9|1054.5|1053.9|1054.2|1053.6|3
1651515470000|2022-05-02 18:17:50|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|2
1651515480000|2022-05-02 18:18:00|1054.9|1054.3|1054.5|1053.9|1054.9|1054.3|1054.4|1053.8|7
1651515490000|2022-05-02 18:18:10|1054.3|1053.7|1053.9|1053.3|1054.4|1053.8|1053.9|1053.3|5
1651515500000|2022-05-02 18:18:20|1054|1053.4|1054.1|1053.5|1054.2|1053.6|1053.7|1053.1|17
1651515510000|2022-05-02 18:18:30|1054.2|1053.6|1054.2|1053.6|1054.5|1053.9|1054.2|1053.6|1
1651515520000|2022-05-02 18:18:40|1054|1053.4|1053.5|1052.9|1054.1|1053.5|1053.5|1052.9|11
1651515540000|2022-05-02 18:19:00|1053.6|1053|1054.6|1054|1054.6|1054|1053.6|1053|11
1651515550000|2022-05-02 18:19:10|1054.7|1054.1|1054.6|1054|1054.8|1054.2|1054.5|1053.9|10
1651515560000|2022-05-02 18:19:20|1054.4|1053.8|1054.6|1054|1054.7|1054.1|1054.4|1053.8|11
1651515570000|2022-05-02 18:19:30|1054.5|1053.9|1054.2|1053.6|1054.6|1054|1054.2|1053.6|16
1651515580000|2022-05-02 18:19:40|1053.9|1052.9|1053.7|1053.1|1053.9|1053.2|1053.7|1052.9|38
1651515590000|2022-05-02 18:19:50|1054.1|1053.5|1053.8|1053.2|1054.2|1053.5|1053.6|1053|14
1651536000000|2022-05-03 00:00:00|1055.4|1054.4|1053.9|1052.9|1055.7|1054.4|1053.9|1052.8|19
1651536010000|2022-05-03 00:00:10|1053.8|1052.8|1054.1|1052.6|1054.1|1052.9|1053.5|1052.2|8
1651536020000|2022-05-03 00:00:20|1053.5|1052.5|1055.3|1053.8|1055.3|1053.8|1053.1|1052.3|34
1651536030000|2022-05-03 00:00:30|1055.1|1053.6|1057.4|1056.4|1057.4|1056.4|1055.1|1053.6|9
1651536040000|2022-05-03 00:00:40|1057.1|1056.5|1057.1|1056.1|1057.4|1056.5|1057|1056.1|12
1651536050000|2022-05-03 00:00:50|1056.8|1056.2|1057.1|1056.1|1057.1|1056.2|1056.8|1056.1|0
1651536060000|2022-05-03 00:01:00|1056.8|1056.2|1056.3|1055.7|1057.3|1056.6|1056.3|1055.6|31
1651536070000|2022-05-03 00:01:10|1056.7|1055.9|1056.4|1055.4|1056.7|1055.9|1056.3|1055.4|2
1651536080000|2022-05-03 00:01:20|||||||||2
1651536090000|2022-05-03 00:01:30|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|0
1651536100000|2022-05-03 00:01:40|1055.7|1055.1|1056.1|1055.5|1056.2|1055.6|1055.7|1055.1|10
1651536110000|2022-05-03 00:01:50|1056.8|1055.3|1056.4|1055.4|1056.8|1055.4|1056.4|1055.3|3
1651536120000|2022-05-03 00:02:00|1056.5|1055|1056.7|1055.2|1056.8|1055.4|1056.4|1055|5
1651536130000|2022-05-03 00:02:10|1056.5|1055|1056.4|1055.4|1056.5|1055.4|1056.4|1055|0
1651536150000|2022-05-03 00:02:30|1056.2|1055.2|1056.5|1055|1056.5|1055.4|1056.2|1055|2
1651536160000|2022-05-03 00:02:40|1056.2|1055.2|1056.2|1054.7|1056.5|1055.2|1056.2|1054.7|3
1651536170000|2022-05-03 00:02:50|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1651536180000|2022-05-03 00:03:00|1057.9|1056.9|1057.9|1056.9|1058.1|1057.5|1057.8|1056.5|20
1651536200000|2022-05-03 00:03:20|1058.1|1057.5|1058.5|1057|1058.5|1057.7|1058.1|1057|3
1651536210000|2022-05-03 00:03:30|1058.7|1058.1|1059.3|1057.8|1059.3|1058.1|1058.6|1057.6|10
1651536220000|2022-05-03 00:03:40|1059.2|1058.2|1059.3|1057.8|1059.3|1058.2|1059.1|1057.8|0
1651536230000|2022-05-03 00:03:50|1059.4|1058.4|1059.4|1058.4|1059.8|1058.4|1059.4|1058.3|6
1651536240000|2022-05-03 00:04:00|1059|1057.9|1058.2|1057.2|1059.1|1057.9|1058.1|1057.1|7
1651536250000|2022-05-03 00:04:10|1058.4|1057.6|1059.1|1057.6|1059.2|1057.8|1058.4|1057.6|17
1651536290000|2022-05-03 00:04:50|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|0
1651536300000|2022-05-03 00:05:00||1058.3||1057.9||1058.3||1057.9|4
1651536340000|2022-05-03 00:05:40|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|4
1651536350000|2022-05-03 00:05:50|1059.1|1058.1|1059.3|1057.8|1059.3|1058.1|1059.1|1057.8|0
1651536360000|2022-05-03 00:06:00|1059.1|1058.1|1060.4|1058.9|1060.4|1058.9|1059.1|1057.8|1
1651536390000|2022-05-03 00:06:30|1060.3|1058.8|1060.2|1058.7|1060.3|1058.8|1060.1|1058.6|18
1651536400000|2022-05-03 00:06:40|1060.3|1058.8|1060.6|1059.1|1060.6|1059.2|1060.2|1058.8|1
1651536410000|2022-05-03 00:06:50|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|3
1651536420000|2022-05-03 00:07:00|1060.5|1059.9|1060.2|1059.2|1060.5|1059.9|1060.2|1059.2|2
1651536430000|2022-05-03 00:07:10|||||||||1
1651536440000|2022-05-03 00:07:20|||||||||1
1651536450000|2022-05-03 00:07:30|1060.1|1059.5|1060.3|1059.7|1060.4|1059.7|1060.1|1059.4|3
1651536460000|2022-05-03 00:07:40|1060.7||1060.7||1060.7||1060.7||0
1651536470000|2022-05-03 00:07:50|1060.8|1059.3|1059.9|1059.3|1060.8|1059.8|1059.9|1059.3|3
1651536480000|2022-05-03 00:08:00|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|8
1651536500000|2022-05-03 00:08:20|1059.4|1057.9|1058.7|1057.7|1059.4|1057.9|1058.7|1057.7|2
1651536510000|2022-05-03 00:08:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1651536520000|2022-05-03 00:08:40|1058.8|1058.2|1058.9|1057.9|1058.9|1058.2|1058.8|1057.9|2
1651536530000|2022-05-03 00:08:50|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1651536540000|2022-05-03 00:09:00|1058.9|1057.9|1058.9|1057.9|1058.9|1058|1058.6|1057.8|2
1651536550000|2022-05-03 00:09:10|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059|1057.5|2
1651536560000|2022-05-03 00:09:20|1058.7|1057.7|1058.2|1057.2|1058.8|1058|1058.1|1057.2|1
1651536570000|2022-05-03 00:09:30|1057.9|1057.3|1058.1|1057.1|1058.1|1057.3|1057.3|1056.5|4
1651536580000|2022-05-03 00:09:40|1058.2|1057.2|1057.9|1056.9|1058.3|1057.6|1057.9|1056.8|4
1651536600000|2022-05-03 00:10:00|1057.8|1056.3|1057.9|1056.4|1057.9|1056.4|1057.8|1056.3|4
1651536620000|2022-05-03 00:10:20|1058|1056.5|1057.9|1056.4|1058.1|1056.6|1057.8|1056.3|2
1651536630000|2022-05-03 00:10:30|1057.8|1056.3|1058.1|1056.6|1058.1|1056.9|1057.8|1056.3|1
1651536640000|2022-05-03 00:10:40|1057.9|1056.9|1057.9|1056.9|1058.1|1056.9|1057.9|1056.6|0
1651536650000|2022-05-03 00:10:50|1057.8|1057.2|1057.9|1056.9|1057.9|1057.3|1057.8|1056.9|1
1651536660000|2022-05-03 00:11:00|1058|1056.5|1058.1|1056.6|1058.1|1056.6|1058|1056.5|1
1651536670000|2022-05-03 00:11:10|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|0
1651536680000|2022-05-03 00:11:20|1058.1|1056.6|1057.6|1057|1058.1|1057|1057.6|1056.6|0
1651536690000|2022-05-03 00:11:30|1057.7|1056.7|1056.9|1055.9|1057.8|1056.7|1056.9|1055.8|5
1651536700000|2022-05-03 00:11:40|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|0
1651536720000|2022-05-03 00:12:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1651536730000|2022-05-03 00:12:10|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|2
1651536770000|2022-05-03 00:12:50|1056.5||1056.9||1056.9||1056.5||0
1651536810000|2022-05-03 00:13:30|1057.3|1055.8|1057.2|1056.2|1057.3|1056.2|1057.2|1055.8|6
1651536820000|2022-05-03 00:13:40|1057.1|1056.5|1057.2|1056.2|1057.2|1056.5|1057.1|1056.2|0
1651536830000|2022-05-03 00:13:50|1057.1|1056.5|1057.4|1056.8|1057.4|1056.8|1057.1|1056.4|1
1651536840000|2022-05-03 00:14:00|1057.9|1057.3|1058.9|1057.9|1059.1|1057.9|1057.9|1057.3|15
1651536850000|2022-05-03 00:14:10|||||||||1
1651536860000|2022-05-03 00:14:20|||||||||1
1651536880000|2022-05-03 00:14:40|||||||||1
1651536890000|2022-05-03 00:14:50|1058.6|1058|1058.4|1057.8|1058.7|1058|1058.3|1057.7|3
1651536910000|2022-05-03 00:15:10||1057.4||1057.4||1057.4||1057.4|1
1651536920000|2022-05-03 00:15:20|1058.6|1057.1|1058.4|1057.4|1058.6|1057.4|1058.4|1057|0
1651536970000|2022-05-03 00:16:10|1058.1|1057.5|1057.2|1056.2|1058.2|1057.5|1057.2|1056.2|4
1651536980000|2022-05-03 00:16:20|1056.9|1056.3|1057.9|1056.4|1057.9|1056.4|1056.9|1056.3|1
1651537020000|2022-05-03 00:17:00|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|0
1651537070000|2022-05-03 00:17:50|||||||||1
1651537080000|2022-05-03 00:18:00|1057.9|1056.4|1058.3|1056.8|1058.3|1056.8|1057.9|1056.4|5
1651537090000|2022-05-03 00:18:10|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1
1651537120000|2022-05-03 00:18:40|||||||||1
1651537180000|2022-05-03 00:19:40|1058.3|1056.8|1058.4|1056.9|1058.4|1056.9|1058.3|1056.8|0
1651537250000|2022-05-03 00:20:50|||||||||1
1651537310000|2022-05-03 00:21:50|1057.9|1056.4|1057.4|1056.4|1057.9|1056.4|1057.4|1056.4|2
1651537330000|2022-05-03 00:22:10|1057||1057.4||1057.4||1057||3
1651537380000|2022-05-03 00:23:00|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|0
1651537400000|2022-05-03 00:23:20|1057.2|1056.2|1056.6|1056|1057.3|1056.2|1056.6|1055.8|1
1651537410000|2022-05-03 00:23:30|1056.5|1055.9|1056.7|1056.1|1056.7|1056.1|1056.5|1055.9|1
1651537430000|2022-05-03 00:23:50|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|1
1651537440000|2022-05-03 00:24:00|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|4
1651537480000|2022-05-03 00:24:40|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|0
1651537600000|2022-05-03 00:26:40|1056.9|1055.9|1057.3|1055.8|1057.3|1055.9|1056.9|1055.8|0
1651537730000|2022-05-03 00:28:50|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|1
1651537790000|2022-05-03 00:29:50|1056.5|1056.3|1057.8|1056.3|1057.9|1056.4|1056.5|1056.3|0
1651537840000|2022-05-03 00:30:40|1057.7|1056.7|1058|1056.5|1058|1056.7|1057.7|1056.4|1
1651537880000|2022-05-03 00:31:20|1057.9|1056.9|1057.8|1057.2|1057.9|1057.2|1057.8|1056.9|0
1651537890000|2022-05-03 00:31:30|1058|1057.4|1058.7|1057.7|1058.7|1057.8|1058|1057.4|4
1651537910000|2022-05-03 00:31:50|1058.4|1057.8|1058.4|1057.4|1058.7|1057.8|1058.4|1057.4|1
1651537920000|2022-05-03 00:32:00|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|2
1651537940000|2022-05-03 00:32:20|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|3
1651537980000|2022-05-03 00:33:00|1057.9|1056.9|1059.4|1058.4|1059.5|1058.4|1057.9|1056.9|8
1651537990000|2022-05-03 00:33:10|1059.3|1058.7|1059.1|1057.6|1059.4|1058.8|1059.1|1057.6|2
1651538010000|2022-05-03 00:33:30|1058.9|1057.9|1059.3|1058.7|1059.4|1058.7|1058.9|1057.8|0
1651538020000|2022-05-03 00:33:40|1059.5|1058.9|1059.2|1057.7|1059.5|1058.9|1059.1|1057.6|7
1651538030000|2022-05-03 00:33:50|1059.3|1057.8|1059.3|1058.7|1059.5|1058.7|1059.3|1057.8|0
1651538040000|2022-05-03 00:34:00|1059.5|1058.9|1059.6|1059|1059.6|1059|1059.3|1058.7|1
1651538050000|2022-05-03 00:34:10|1059.5|1058.9|1059.6|1059|1059.6|1059|1059.5|1058.9|0
1651538060000|2022-05-03 00:34:20|1059.7|1059.1|1059.8|1059.2|1059.8|1059.2|1059.7|1059.1|0
1651538070000|2022-05-03 00:34:30|1060|1059.4|1060.2|1059.6|1060.2|1059.6|1060|1059.4|2
1651538080000|2022-05-03 00:34:40|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.2|1059.6|7
1651538090000|2022-05-03 00:34:50|1060.9|1059.9|1061.4|1060.4|1061.4|1060.4|1060.6|1059.9|3
1651538100000|2022-05-03 00:35:00|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1651538110000|2022-05-03 00:35:10|1061.5|1060.9|1061.4|1059.9|1061.5|1060.9|1061.2|1059.8|7
1651538120000|2022-05-03 00:35:20|1061.5|1060|1061.9|1060.4|1062.5|1061.5|1061.4|1060|11
1651538130000|2022-05-03 00:35:30|1062|1060.5|1061.9|1060.9|1062.1|1061.2|1061.7|1060.3|4
1651538140000|2022-05-03 00:35:40|1061.8|1061.2|1062.3|1060.8|1062.3|1061.5|1061.8|1060.8|4
1651538150000|2022-05-03 00:35:50|1062.2|1061.2|1062.1|1061.5|1062.2|1061.5|1062.1|1061.2|2
1651538160000|2022-05-03 00:36:00|1062.2|1061.6|1062.3|1060.8|1062.3|1061.6|1062.1|1060.8|4
1651538180000|2022-05-03 00:36:20|1061.9|1060.9|1061.8|1061.2|1061.9|1061.2|1061.8|1060.9|0
1651538210000|2022-05-03 00:36:50|1061.9|1060.3|1061.4|1060.4|1061.9|1060.5|1061.1|1060.3|6
1651538220000|2022-05-03 00:37:00|||||||||2
1651538230000|2022-05-03 00:37:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1651538250000|2022-05-03 00:37:30|1061|1060.4|1061.6|1061|1061.7|1061|1061|1060.4|1
1651538280000|2022-05-03 00:38:00|||||||||1
1651538300000|2022-05-03 00:38:20|1061.5|1060.9|1062.3|1060.8|1062.3|1060.9|1061.5|1060.8|1
1651538310000|2022-05-03 00:38:30|||||||||4
1651538320000|2022-05-03 00:38:40|1062.4|1060.9|1062.3|1060.8|1062.4|1060.9|1062.3|1060.8|0
1651538330000|2022-05-03 00:38:50|1062.4|1060.9|1062.3|1060.8|1062.4|1060.9|1062.3|1060.8|0
1651538360000|2022-05-03 00:39:20|1062.2|1061.2|1062.1|1061.5|1062.2|1061.5|1062.1|1061.2|0
1651538370000|2022-05-03 00:39:30|1062.2|1061.6|1062.7|1061.7|1063.2|1062.5|1062.2|1061.3|9
1651538380000|2022-05-03 00:39:40|1063|1061.5|1062.7|1061.7|1063|1061.7|1062.7|1061.5|1
1651538390000|2022-05-03 00:39:50||1061.2||1061.2||1061.2||1061.2|1
1651538400000|2022-05-03 00:40:00|||||||||1
1651538410000|2022-05-03 00:40:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1651538440000|2022-05-03 00:40:40|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|1
1651538450000|2022-05-03 00:40:50|1061.8|1060.3|1060.9|1059.9|1061.8|1060.3|1060.9|1059.8|0
1651538470000|2022-05-03 00:41:10|1060.7|1059.7|1061.3|1059.8|1061.3|1059.8|1060.4|1059.7|2
1651538500000|2022-05-03 00:41:40|1060.6|1060|1060.7|1059.7|1060.7|1060|1060.6|1059.7|0
1651538520000|2022-05-03 00:42:00|1060.4|1059.4|1060.2|1059.2|1060.4|1059.5|1060.1|1059.2|0
1651538530000|2022-05-03 00:42:10|1059.9|1059.3|1059.6|1059|1060.1|1059.3|1059.3|1058.6|4
1651538540000|2022-05-03 00:42:20|1059.7|1059.1|1060.7|1059.7|1060.8|1059.7|1059.7|1059.1|4
1651538550000|2022-05-03 00:42:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1651538580000|2022-05-03 00:43:00|1060.7|1060.1|1060.7|1059.7|1060.7|1060.1|1060.7|1059.7|2
1651538630000|2022-05-03 00:43:50|1060.4|1059.8|1060.2|1059.2|1060.4|1059.8|1060.1|1059.2|0
1651538640000|2022-05-03 00:44:00|1060.1|1059.5|1060.7|1060.1|1060.7|1060.1|1060.1|1059.3|1
1651538650000|2022-05-03 00:44:10|1060.8|1060.2|1061.9|1060.9|1062|1060.9|1060.8|1060.2|1
1651538670000|2022-05-03 00:44:30|1061.7|1061.3|1061.7|1060.2|1061.7|1061.3|1061.7|1060.2|4
1651538730000|2022-05-03 00:45:30|1061.8|1060.3|1061.9|1060.9|1062|1060.9|1061.8|1060.3|0
1651538740000|2022-05-03 00:45:40|1061.8|1061.2|1062.2|1060.7|1062.4|1061.6|1061.8|1060.7|6
1651538790000|2022-05-03 00:46:30|1062.1|1061.1|1061.9|1060.4|1062.2|1061.1|1061.9|1060.4|1
1651538800000|2022-05-03 00:46:40|1062.2|1061.2|1062|1060.5|1062.4|1061.2|1062|1060.5|1
1651538810000|2022-05-03 00:46:50|1062.2|1060.7|1062|1060.5|1062.2|1060.7|1062|1060.5|0
1651538860000|2022-05-03 00:47:40|1062.2|1060.7|1062.1|1060.6|1062.2|1060.7|1062.1|1060.6|0
1651538880000|2022-05-03 00:48:00|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1651538910000|2022-05-03 00:48:30|1061.9|1060.4|1061.8|1060.3|1061.9|1060.4|1061.8|1060.3|0
1651538930000|2022-05-03 00:48:50|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|4
1651538940000|2022-05-03 00:49:00|1060.5|1059.9|1061.1|1059.6|1061.1|1059.9|1060.5|1059.6|2
1651538970000|2022-05-03 00:49:30|1060.8|1060.2|1061.3|1059.8|1061.3|1060.2|1060.8|1059.8|0
1651538990000|2022-05-03 00:49:50|1060.9|1059.9|1060.6|1059.1|1060.9|1059.9|1060.2|1059.1|1
1651539000000|2022-05-03 00:50:00|1060.2|1059.2|1060.8|1059.3|1060.8|1059.3|1059.9|1058.8|1
1651539020000|2022-05-03 00:50:20|1060.9|1059.4|1061.1|1060.5|1061.1|1060.5|1060.9|1059.4|2
1651539030000|2022-05-03 00:50:30|1061.3|1059.8|1062.1|1061.5|1062.1|1061.5|1061.3|1059.8|5
1651539040000|2022-05-03 00:50:40|1062.2|1061.2|1062.1|1061.5|1062.2|1061.5|1062.1|1061.2|2
1651539050000|2022-05-03 00:50:50|1062.2|1061.6|1062.4|1061.4|1062.4|1061.6|1062.1|1061.2|3
1651539060000|2022-05-03 00:51:00|1061.9|1061.3|1062.6|1061.1|1062.6|1061.3|1061.9|1061.1|11
1651539070000|2022-05-03 00:51:10|1062.5|1061|1062.6|1061.1|1062.6|1061.4|1062.4|1061|0
1651539080000|2022-05-03 00:51:20|1062.5|1061|1062.1|1060.6|1062.6|1061.3|1061.9|1060.6|1
1651539090000|2022-05-03 00:51:30|1061.4|1060.8|1061.3|1059.8|1061.4|1060.8|1061.3|1059.8|0
1651539100000|2022-05-03 00:51:40|1061.1|1060.5|1062|1060.5|1062|1060.5|1061.1|1060.1|3
1651539120000|2022-05-03 00:52:00|1062.2|1060.7|1062.4|1060.9|1062.4|1060.9|1062.2|1060.7|0
1651539130000|2022-05-03 00:52:10|||||||||2
1651539140000|2022-05-03 00:52:20|||||||||1
1651539170000|2022-05-03 00:52:50|1062.5|1061|1063.5|1062.9|1063.5|1062.9|1062.4|1061|9
1651539190000|2022-05-03 00:53:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1651539210000|2022-05-03 00:53:30|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.1|1062.4|2
1651539240000|2022-05-03 00:54:00|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|1
1651539250000|2022-05-03 00:54:10|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|3
1651539260000|2022-05-03 00:54:20|1063.3|1062.7|1063.1|1062.5|1063.4|1062.7|1063.1|1062.4|7
1651539280000|2022-05-03 00:54:40|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1
1651539310000|2022-05-03 00:55:10|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|2
1651539350000|2022-05-03 00:55:50|1063.4|1062.8|1063.1|1062.5|1063.7|1062.8|1063.1|1062.5|2
1651539360000|2022-05-03 00:56:00|||||||||1
1651539410000|2022-05-03 00:56:50|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1
1651539440000|2022-05-03 00:57:20|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1
1651539450000|2022-05-03 00:57:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1651539460000|2022-05-03 00:57:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1651539500000|2022-05-03 00:58:20|1062.7|1062.1|1062.9|1061.9|1062.9|1062.1|1062.6|1061.9|0
1651539510000|2022-05-03 00:58:30||1062.3||1062.3||1062.3||1062.3|1
1651539520000|2022-05-03 00:58:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1651539530000|2022-05-03 00:58:50|1063.4|1062.4|1063.8|1062.3|1063.8|1062.4|1063.4|1062.3|0
1651539550000|2022-05-03 00:59:10|1063.7|1062.7|1063.4|1062.4|1063.8|1062.7|1063.4|1062.3|0
1651539560000|2022-05-03 00:59:20|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1651539570000|2022-05-03 00:59:30|1063.6|1062.6|1063.9|1062.9|1063.9|1062.9|1063.6|1062.6|4
1651539580000|2022-05-03 00:59:40|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1651539600000|2022-05-03 01:00:00|1063.9|1063.3|1063.3|1061.8|1063.9|1063.3|1063.2|1061.8|2
1651539630000|2022-05-03 01:00:30|1063.2|1062.2|1062.9|1061.9|1063.2|1062.3|1062.4|1061.4|2
1651539690000|2022-05-03 01:01:30|1062.6|1062|1062.7|1061.7|1062.7|1062|1062.6|1061.7|0
1651539730000|2022-05-03 01:02:10|1062.4|1061.8|1062.2|1061.2|1062.4|1061.8|1062.1|1061.2|1
1651539750000|2022-05-03 01:02:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|3
1651539760000|2022-05-03 01:02:40|1062.7|1062.1|1062.1|1061.5|1062.7|1062.1|1062.1|1061.2|3
1651539780000|2022-05-03 01:03:00|1062.2|1061.2|1062.6|1062|1062.6|1062|1062|1061|4
1651539840000|2022-05-03 01:04:00|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|3
1651539870000|2022-05-03 01:04:30|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1651539880000|2022-05-03 01:04:40|1062.4|1061.4|1062.4|1061.4|1062.7|1061.5|1061.9|1061.1|5
1651539890000|2022-05-03 01:04:50|1062.9|1061.8|1062.7|1061.7|1062.9|1061.9|1062.7|1061.7|1
1651539910000|2022-05-03 01:05:10|1063.1|1061.6|1062.9|1061.9|1063.1|1061.9|1062.8|1061.6|0
1651539940000|2022-05-03 01:05:40|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|1
1651539960000|2022-05-03 01:06:00|1062.4|1061.8|1062.1|1061.5|1062.4|1061.8|1062.1|1061.5|2
1651539980000|2022-05-03 01:06:20|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|0
1651540010000|2022-05-03 01:06:50|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|0
1651540080000|2022-05-03 01:08:00|||||||||1
1651540100000|2022-05-03 01:08:20|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|1
1651540110000|2022-05-03 01:08:30|1062.9|1062.3|1062.6|1062|1062.9|1062.3|1062.6|1062|1
1651540150000|2022-05-03 01:09:10|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1
1651540170000|2022-05-03 01:09:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1651540200000|2022-05-03 01:10:00|||||||||2
1651540230000|2022-05-03 01:10:30|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1
1651540340000|2022-05-03 01:12:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1651540350000|2022-05-03 01:12:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1651540380000|2022-05-03 01:13:00|1062.4|1061.8|1062.9|1062.3|1062.9|1062.3|1062.1|1061.4|5
1651540390000|2022-05-03 01:13:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1651540400000|2022-05-03 01:13:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1
1651540430000|2022-05-03 01:13:50|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1
1651540440000|2022-05-03 01:14:00|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1651540500000|2022-05-03 01:15:00|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|0
1651540510000|2022-05-03 01:15:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1651540520000|2022-05-03 01:15:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|2
1651540540000|2022-05-03 01:15:40|1062.8|1062.2|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|1
1651540570000|2022-05-03 01:16:10|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.6|1062|3
1651540580000|2022-05-03 01:16:20|1062.6|1062|1062.9|1061.9|1062.9|1062|1062.6|1061.9|2
1651540590000|2022-05-03 01:16:30|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|0
1651540600000|2022-05-03 01:16:40|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|1
1651540610000|2022-05-03 01:16:50||1061.9||1061.9||1061.9||1061.9|1
1651540620000|2022-05-03 01:17:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1651540630000|2022-05-03 01:17:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.6|1062|1
1651540640000|2022-05-03 01:17:20|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1061.9|3
1651540650000|2022-05-03 01:17:30|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|2
1651540670000|2022-05-03 01:17:50|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|2
1651540680000|2022-05-03 01:18:00|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1
1651540690000|2022-05-03 01:18:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1651540820000|2022-05-03 01:20:20|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|0
1651540860000|2022-05-03 01:21:00|1063.8|1062.3|1063.2|1062.6|1063.8|1062.7|1063.2|1062.3|1
1651540870000|2022-05-03 01:21:10|1063.3|1062.7|1064.2|1063.2|1064.2|1063.2|1063.3|1062.7|3
1651540890000|2022-05-03 01:21:30|1064.1|1063.5|1064.4|1063.8|1064.4|1063.8|1064.1|1063.5|3
1651540900000|2022-05-03 01:21:40|1064.1|1063.5|1064.6|1064|1064.6|1064|1064.1|1063.4|3
1651540920000|2022-05-03 01:22:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1651540950000|2022-05-03 01:22:30|1065.2|1064.3|1065.2|1064.2|1065.2|1064.3|1065.2|1064.2|1
1651540970000|2022-05-03 01:22:50|1065.4|1064.4|1065.4|1064.8|1065.4|1064.8|1065.4|1064.4|1
1651540980000|2022-05-03 01:23:00|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|4
1651541000000|2022-05-03 01:23:20|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1
1651541010000|2022-05-03 01:23:30|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|2
1651541030000|2022-05-03 01:23:50|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1651541040000|2022-05-03 01:24:00|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|2
1651541090000|2022-05-03 01:24:50|1064.4|1063.4|1064.5|1063.9|1064.5|1063.9|1064.3|1063.4|2
1651541120000|2022-05-03 01:25:20|1064.4|1063.8|1064|1063.4|1064.4|1063.8|1064|1063.4|2
1651541130000|2022-05-03 01:25:30|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1
1651541220000|2022-05-03 01:27:00|1064.2|1063.2|1063.9|1063.3|1064.2|1063.3|1063.9|1063.2|1
1651541250000|2022-05-03 01:27:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|0
1651541270000|2022-05-03 01:27:50|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1062.7|1062.1|7
1651541280000|2022-05-03 01:28:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1
1651541310000|2022-05-03 01:28:30|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|2
1651541340000|2022-05-03 01:29:00|1063.4|1062.4|1063.1|1062.5|1063.4|1062.5|1063.1|1062.4|2
1651541360000|2022-05-03 01:29:20|||||||||1
1651541380000|2022-05-03 01:29:40|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1
1651541410000|2022-05-03 01:30:10|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1651541430000|2022-05-03 01:30:30|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1651541440000|2022-05-03 01:30:40|||||||||1
1651541460000|2022-05-03 01:31:00|||||||||1
1651541470000|2022-05-03 01:31:10|1063.2|1062.2|1063.1|1062.5|1063.2|1062.5|1063.1|1062.2|1
1651541500000|2022-05-03 01:31:40|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1
1651541510000|2022-05-03 01:31:50|1062.8|1062.2|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|0
1651541520000|2022-05-03 01:32:00|1062.9|1062.3|1062.9|1061.9|1062.9|1062.3|1062.6|1061.9|3
1651541530000|2022-05-03 01:32:10|1062.6|1062|1062.9|1061.9|1062.9|1062|1062.6|1061.9|0
1651541620000|2022-05-03 01:33:40|1062.6|1062|1062.9|1062.3|1062.9|1062.3|1062.6|1062|1
1651541650000|2022-05-03 01:34:10|1062.7|1062.1|1063.4|1062.8|1063.4|1062.8|1062.7|1062.1|2
1651541660000|2022-05-03 01:34:20|1063.7|1062.7|1063.4|1062.8|1063.7|1063|1063.4|1062.7|1
1651541700000|2022-05-03 01:35:00|1063.1|1062.4|1063.1|1062.5|1063.1|1062.5|1063.1|1062.4|1
1651541710000|2022-05-03 01:35:10|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|0
1651541820000|2022-05-03 01:37:00||1062.8||1062.8||1062.8||1062.8|0
1651541840000|2022-05-03 01:37:20|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|1
1651541940000|2022-05-03 01:39:00|||||||||1
1651542050000|2022-05-03 01:40:50|1063.7|1063.1|1065.3|1063.8|1065.3|1063.8|1063.7|1063.1|1
1651542110000|2022-05-03 01:41:50|1064.9|1063.9|1064.4|1063.8|1064.9|1063.9|1064.4|1063.8|3
1651542120000|2022-05-03 01:42:00|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1
1651542130000|2022-05-03 01:42:10|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1651542140000|2022-05-03 01:42:20|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|0
1651542180000|2022-05-03 01:43:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1651542250000|2022-05-03 01:44:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1
1651542360000|2022-05-03 01:46:00|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|3
1651542370000|2022-05-03 01:46:10|1062.5|1061.9|1062.9|1062.3|1062.9|1062.3|1062.5|1061.9|1
1651542380000|2022-05-03 01:46:20|1063|1062.4|1063.4|1062.4|1063.4|1062.5|1063|1062.4|2
1651542400000|2022-05-03 01:46:40|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.3|1062.7|1
1651542410000|2022-05-03 01:46:50|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1
1651542420000|2022-05-03 01:47:00|1063.4|1062.8|1063.1|1062.5|1063.4|1062.8|1063.1|1062.5|5
1651542430000|2022-05-03 01:47:10|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|1
1651542450000|2022-05-03 01:47:30|||||||||3
1651542460000|2022-05-03 01:47:40|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|7
1651542470000|2022-05-03 01:47:50|||||||||5
1651542480000|2022-05-03 01:48:00|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|2
1651542490000|2022-05-03 01:48:10|1063.2|1062.2|1062.9|1062.3|1063.2|1062.5|1062.9|1062.2|11
1651542500000|2022-05-03 01:48:20|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|0
1651542510000|2022-05-03 01:48:30|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|12
1651542520000|2022-05-03 01:48:40|1063|1062.4|1062.9|1062.3|1063.2|1062.4|1062.9|1062.2|2
1651542530000|2022-05-03 01:48:50|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|0
1651542550000|2022-05-03 01:49:10|||||||||2
1651542560000|2022-05-03 01:49:20|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|6
1651542650000|2022-05-03 01:50:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|2
1651542660000|2022-05-03 01:51:00|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063|1062.4|2
1651542670000|2022-05-03 01:51:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|7
1651542680000|2022-05-03 01:51:20|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|10
1651542690000|2022-05-03 01:51:30|1063.2|1062.6|1063.4|1062.8|1063.7|1062.8|1063.2|1062.6|0
1651542700000|2022-05-03 01:51:40|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|5
1651542710000|2022-05-03 01:51:50|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|10
1651542720000|2022-05-03 01:52:00|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|2
1651542730000|2022-05-03 01:52:10|||||||||11
1651542740000|2022-05-03 01:52:20|||||||||1
1651542750000|2022-05-03 01:52:30|1063.1|1062.5|1063|1062.4|1063.1|1062.5|1063|1062.4|5
1651542760000|2022-05-03 01:52:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|3
1651542770000|2022-05-03 01:52:50|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1651542790000|2022-05-03 01:53:10|1063.2|1062.2|1062.9|1062.3|1063.2|1062.3|1062.9|1062.2|2
1651542810000|2022-05-03 01:53:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|5
1651542820000|2022-05-03 01:53:40|||||||||5
1651542830000|2022-05-03 01:53:50|1063|1062.4|1062.7|1062.1|1063|1062.4|1062.7|1062.1|13
1651542840000|2022-05-03 01:54:00|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|5
1651542850000|2022-05-03 01:54:10|1063.2|1062.6|1063.7|1062.7|1063.7|1062.7|1063.2|1062.6|3
1651542860000|2022-05-03 01:54:20|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1
1651542890000|2022-05-03 01:54:50|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|15
1651542900000|2022-05-03 01:55:00|1063.1|1062.5|1063.1|1062.5|1063.4|1062.5|1063.1|1062.4|3
1651542910000|2022-05-03 01:55:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|7
1651542920000|2022-05-03 01:55:20|1063.1|1062.5|1062.9|1062.3|1063.1|1062.5|1062.9|1062.3|3
1651542930000|2022-05-03 01:55:30|1063.2|1062.2|1063.1|1062.5|1063.2|1062.5|1062.7|1062.1|12
1651542940000|2022-05-03 01:55:40|1063|1062.4|1062.9|1062.3|1063.1|1062.5|1062.9|1062.3|2
1651542960000|2022-05-03 01:56:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|5
1651542970000|2022-05-03 01:56:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1651542980000|2022-05-03 01:56:20|1063|1062.4|1062.6|1062|1063|1062.4|1062.6|1062|10
1651542990000|2022-05-03 01:56:30|1062.5|1061.9|1062.9|1062.3|1062.9|1062.3|1062.5|1061.9|5
1651543000000|2022-05-03 01:56:40|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.9|1062.3|1
1651543030000|2022-05-03 01:57:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|27
1651543050000|2022-05-03 01:57:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1651543110000|2022-05-03 01:58:30|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|3
1651543120000|2022-05-03 01:58:40|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|5
1651543140000|2022-05-03 01:59:00|||||||||1
1651543180000|2022-05-03 01:59:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1651543230000|2022-05-03 02:00:30|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|4
1651543240000|2022-05-03 02:00:40|1062.3|1061.7|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|2
1651543280000|2022-05-03 02:01:20|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|3
1651543310000|2022-05-03 02:01:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1651543340000|2022-05-03 02:02:20|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|2
1651543350000|2022-05-03 02:02:30|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1651543360000|2022-05-03 02:02:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1651543410000|2022-05-03 02:03:30|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|1
1651543440000|2022-05-03 02:04:00|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1651543450000|2022-05-03 02:04:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1651543480000|2022-05-03 02:04:40|||||||||1
1651543490000|2022-05-03 02:04:50|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1
1651543500000|2022-05-03 02:05:00|1062|1061.4|1061.9|1061.3|1062|1061.4|1061.9|1061.3|1
1651543540000|2022-05-03 02:05:40|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1651543600000|2022-05-03 02:06:40|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|2
1651543610000|2022-05-03 02:06:50|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1
1651543700000|2022-05-03 02:08:20|1062|1061.4|1061.7|1061.1|1062|1061.4|1061.7|1061.1|0
1651543710000|2022-05-03 02:08:30|1061.8|1061.2|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|0
1651543740000|2022-05-03 02:09:00|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1651543750000|2022-05-03 02:09:10|1062|1061.4|1062.1|1061.5|1062.2|1061.5|1062|1061.2|0
1651543790000|2022-05-03 02:09:50|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1651543800000|2022-05-03 02:10:00|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1651543810000|2022-05-03 02:10:10|1061.7|1061.1|1061.7|1061.1|1061.9|1061.3|1061.7|1061.1|4
1651543890000|2022-05-03 02:11:30|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1651543920000|2022-05-03 02:12:00|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1651543960000|2022-05-03 02:12:40|1061.8|1061.2|1061.4|1060.8|1062.1|1061.3|1061.4|1060.6|11
1651543970000|2022-05-03 02:12:50|1061.5|1060.9|1061.7|1061.1|1061.7|1061.1|1061.5|1060.9|2
1651543980000|2022-05-03 02:13:00|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1
1651544010000|2022-05-03 02:13:30|1062.2|1061.2|1062.2|1061.6|1062.2|1061.6|1062.1|1061.2|1
1651544020000|2022-05-03 02:13:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1651544050000|2022-05-03 02:14:10|1062.5|1061.9|1062.3|1061.7|1062.5|1061.9|1062.3|1061.7|0
1651544060000|2022-05-03 02:14:20|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|0
1651544070000|2022-05-03 02:14:30|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.7|1061.1|4
1651544090000|2022-05-03 02:14:50|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1651544100000|2022-05-03 02:15:00|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|2
1651544120000|2022-05-03 02:15:20|1062.4|1061.4|1062.1|1061.5|1062.4|1061.5|1062.1|1061.4|1
1651544130000|2022-05-03 02:15:30|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1651544140000|2022-05-03 02:15:40|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1651544150000|2022-05-03 02:15:50|1061.6|1061|1061.7|1060.7|1061.7|1061|1061.6|1060.7|1
1651544160000|2022-05-03 02:16:00|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1651544170000|2022-05-03 02:16:10|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1651544180000|2022-05-03 02:16:20|1061.6|1061|1061.7|1061.1|1061.9|1061.3|1061.6|1061|2
1651544190000|2022-05-03 02:16:30|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|0
1651544210000|2022-05-03 02:16:50|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1651544220000|2022-05-03 02:17:00|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1651544270000|2022-05-03 02:17:50|||||||||1
1651544300000|2022-05-03 02:18:20|1061.7|1060.7|1061.7|1061.1|1061.7|1061.1|1061.5|1060.7|0
1651544310000|2022-05-03 02:18:30|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|0
1651544320000|2022-05-03 02:18:40|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061|1
1651544340000|2022-05-03 02:19:00|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1651544370000|2022-05-03 02:19:30|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1651544380000|2022-05-03 02:19:40|1061.8|1060.3|1060.5|1059.9|1061.8|1060.5|1060.5|1059.9|6
1651544400000|2022-05-03 02:20:00|||||||||1
1651544410000|2022-05-03 02:20:10|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|5
1651544420000|2022-05-03 02:20:20|||||||||4
1651544610000|2022-05-03 02:23:30|||||||||1
1651544620000|2022-05-03 02:23:40|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|3
1651544640000|2022-05-03 02:24:00|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|0
1651544730000|2022-05-03 02:25:30|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|2
1651544740000|2022-05-03 02:25:40|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|0
1651544750000|2022-05-03 02:25:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1651544800000|2022-05-03 02:26:40|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|1
1651544820000|2022-05-03 02:27:00|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1651544880000|2022-05-03 02:28:00|1060.8|1060.2|1061.1|1060.5|1061.2|1060.5|1060.8|1060.2|0
1651544890000|2022-05-03 02:28:10|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|0
1651544920000|2022-05-03 02:28:40|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|0
1651544940000|2022-05-03 02:29:00|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1651544950000|2022-05-03 02:29:10|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1651544970000|2022-05-03 02:29:30|1060.7|1060.1|1061|1060.4|1061|1060.4|1060.7|1060.1|1
1651545000000|2022-05-03 02:30:00|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|0
1651545170000|2022-05-03 02:32:50|||||||||1
1651545230000|2022-05-03 02:33:50|1060.9|1060.3|1061.1|1060.5|1061.1|1060.5|1060.9|1060.3|1
1651545260000|2022-05-03 02:34:20|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.8|1060.2|0
1651545270000|2022-05-03 02:34:30|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1651545290000|2022-05-03 02:34:50|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|0
1651545300000|2022-05-03 02:35:00|1060.7|1060.1|1060.8|1060.2|1060.9|1060.3|1060.7|1060.1|0
1651545320000|2022-05-03 02:35:20|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1651545330000|2022-05-03 02:35:30|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1651545360000|2022-05-03 02:36:00|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.7|1060.1|2
1651545390000|2022-05-03 02:36:30|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1651545410000|2022-05-03 02:36:50|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1651545420000|2022-05-03 02:37:00|1060.6|1060|1060.3|1059.7|1060.6|1060|1060.3|1059.7|1
1651545430000|2022-05-03 02:37:10|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1060.2|1059.6|0
1651545440000|2022-05-03 02:37:20|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|0
1651545460000|2022-05-03 02:37:40|1060.4|1059.4|1060.1|1059.5|1060.4|1059.5|1060.1|1059.4|0
1651545480000|2022-05-03 02:38:00|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|2
1651545550000|2022-05-03 02:39:10|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|7
1651545560000|2022-05-03 02:39:20|1060.4|1059.8|1060.7|1059.7|1060.7|1059.8|1060.4|1059.7|0
1651545570000|2022-05-03 02:39:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1651545600000|2022-05-03 02:40:00|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|2
1651545610000|2022-05-03 02:40:10|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1651545620000|2022-05-03 02:40:20|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1060.2|1059.6|1
1651545660000|2022-05-03 02:41:00|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1651545670000|2022-05-03 02:41:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1651545720000|2022-05-03 02:42:00|1060.7|1059.7|1060.6|1060|1060.7|1060|1060.6|1059.7|0
1651545750000|2022-05-03 02:42:30|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|0
1651545760000|2022-05-03 02:42:40|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1651545810000|2022-05-03 02:43:30||1059.9||1059.9||1059.9||1059.9|0
1651545840000|2022-05-03 02:44:00||1060.3||1060.3||1060.3||1060.3|0
1651545850000|2022-05-03 02:44:10||1059.9||1059.9||1059.9||1059.9|0
1651545900000|2022-05-03 02:45:00|1060.6|1060|1060.9|1060.3|1060.9|1060.3|1060.6|1060|0
1651545950000|2022-05-03 02:45:50|||||||||2
1651545960000|2022-05-03 02:46:00|1060.4|1059.8|1060.5|1059.9|1060.5|1059.9|1060.4|1059.8|1
1651545970000|2022-05-03 02:46:10|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1
1651546030000|2022-05-03 02:47:10|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|0
1651546070000|2022-05-03 02:47:50|1060.3|1059.7|1060.1|1059.5|1060.4|1059.7|1060.1|1059.4|1
1651546090000|2022-05-03 02:48:10|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1
1651546110000|2022-05-03 02:48:30|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1651546150000|2022-05-03 02:49:10|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|0
1651546180000|2022-05-03 02:49:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1
1651546190000|2022-05-03 02:49:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1651546200000|2022-05-03 02:50:00|1060.7|1060.1|1060.4|1059.8|1060.7|1060.1|1060.4|1059.8|2
1651546210000|2022-05-03 02:50:10|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|0
1651546220000|2022-05-03 02:50:20|1060.4|1059.8|1060.1|1059.5|1060.4|1059.8|1060.1|1059.5|4
1651546230000|2022-05-03 02:50:30|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1651546250000|2022-05-03 02:50:50|1059.6|1059|1059.9|1058.9|1059.9|1059.3|1059.6|1058.9|1
1651546300000|2022-05-03 02:51:40|1059.5||1059.5||1059.5||1059.5||0
1651546320000|2022-05-03 02:52:00|1059.3|1058.5|1059.2|1058.6|1059.4|1058.8|1059.1|1058.4|0
1651546340000|2022-05-03 02:52:20|1059|1058.4|1059.1|1058.5|1059.2|1058.6|1059|1058.4|7
1651546390000|2022-05-03 02:53:10|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1
1651546520000|2022-05-03 02:55:20|1059.6|1058.8|1059.6|1059|1059.6|1059|1059.6|1058.8|3
1651546540000|2022-05-03 02:55:40|1059.7|1059.1|1059.9|1059.3|1059.9|1059.3|1059.7|1059.1|1
1651546610000|2022-05-03 02:56:50|1060.4|1059.4|1060.4|1059.4|1060.4|1059.4|1060.4|1059.4|3
1651546640000|2022-05-03 02:57:20|1060.3|1059.7|1060.4|1059.8|1060.4|1059.8|1060.3|1059.7|0
1651546680000|2022-05-03 02:58:00||1059.4||1059.8||1059.8||1059.4|1
1651546740000|2022-05-03 02:59:00|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.5|1059.9|2
1651546760000|2022-05-03 02:59:20|1060.1|1059.5|1059.9|1059.3|1060.1|1059.5|1059.9|1059.3|3
1651546770000|2022-05-03 02:59:30|1060|1059.4|1060.1|1059.5|1060.1|1059.5|1060|1059.4|0
1651546860000|2022-05-03 03:01:00|1059.8|1059.2|1059.9|1059.3|1059.9|1059.3|1059.8|1059.2|0
1651546980000|2022-05-03 03:03:00|1059.8|1059.2|1059.9|1059.3|1059.9|1059.3|1059.8|1059.2|0
1651547030000|2022-05-03 03:03:50|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|1
1651547040000|2022-05-03 03:04:00|1059.9|1059.3|1060.4|1059.8|1060.4|1059.8|1059.9|1059.3|2
1651547050000|2022-05-03 03:04:10|||||||||1
1651547060000|2022-05-03 03:04:20|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1
1651547100000|2022-05-03 03:05:00|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1
1651547110000|2022-05-03 03:05:10|1060.6|1060|1060.5|1059.9|1060.6|1060|1060.5|1059.9|1
1651547120000|2022-05-03 03:05:20|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|2
1651547170000|2022-05-03 03:06:10|1060.8|1060.2|1060.9|1060.3|1060.9|1060.3|1060.8|1060.2|0
1651547310000|2022-05-03 03:08:30|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.6|1060|2
1651547360000|2022-05-03 03:09:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1651547460000|2022-05-03 03:11:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1651547480000|2022-05-03 03:11:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1651547580000|2022-05-03 03:13:00|||||||||1
1651547730000|2022-05-03 03:15:30|1059.8|1059.2|1059.9|1058.9|1059.9|1059.2|1059.4|1058.8|5
1651547740000|2022-05-03 03:15:40|1059.6|1059|1059.9|1059.3|1059.9|1059.3|1059.6|1059|0
1651547820000|2022-05-03 03:17:00|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1
1651547830000|2022-05-03 03:17:10|1059.9|1059.3|1059.8|1059.2|1059.9|1059.3|1059.8|1059.2|0
1651547840000|2022-05-03 03:17:20|1059.9|1059.3|1059.9|1059.3|1060.2|1059.4|1059.9|1059.2|0
1651547870000|2022-05-03 03:17:50|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|0
1651547880000|2022-05-03 03:18:00|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1651548000000|2022-05-03 03:20:00|1059.6|1059|1059.7|1058.7|1059.7|1059|1059.6|1058.7|3
1651548070000|2022-05-03 03:21:10|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1651548190000|2022-05-03 03:23:10|1059.5|1058.9|1059.4|1058.8|1059.5|1058.9|1059.4|1058.8|1
1651548200000|2022-05-03 03:23:20|1059.5|1058.9|1059.6|1059|1059.6|1059|1059.5|1058.9|0
1651548320000|2022-05-03 03:25:20|||||||||1
1651548480000|2022-05-03 03:28:00|1059.7|1058.7|1059.4|1058.8|1059.7|1058.8|1059.4|1058.7|1
1651548510000|2022-05-03 03:28:30|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|2
1651548650000|2022-05-03 03:30:50|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|1
1651548660000|2022-05-03 03:31:00|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|0
1651548680000|2022-05-03 03:31:20|1059.3|1058.7|1059.4|1058.8|1059.4|1058.8|1059.3|1058.7|0
1651548690000|2022-05-03 03:31:30|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|4
1651548750000|2022-05-03 03:32:30|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1651548820000|2022-05-03 03:33:40|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651548890000|2022-05-03 03:34:50|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|0
1651548970000|2022-05-03 03:36:10|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|1
1651549010000|2022-05-03 03:36:50|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|0
1651549230000|2022-05-03 03:40:30|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|3
1651549240000|2022-05-03 03:40:40|1059.3|1058.7|1059.4|1058.8|1059.4|1058.8|1059.3|1058.7|1
1651549740000|2022-05-03 03:49:00|1059.3|1058.7|1059.6|1059|1059.6|1059|1059.3|1058.7|1
1651549770000|2022-05-03 03:49:30|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|0
1651549870000|2022-05-03 03:51:10|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|1
1651549880000|2022-05-03 03:51:20|1059.2|1058.6|1059.1|1058.5|1059.2|1058.6|1059.1|1058.5|3
1651549890000|2022-05-03 03:51:30|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|3
1651549990000|2022-05-03 03:53:10|1059.3|1058.7|1059.4|1058.8|1059.4|1058.8|1059.3|1058.7|0
1651550100000|2022-05-03 03:55:00|1059.3|1058.7|1059.4|1058.8|1059.4|1058.8|1059.3|1058.7|0
1651550170000|2022-05-03 03:56:10|1059.1|1058.5|1060|1059.4|1060|1059.4|1059.1|1058.5|8
1651550220000|2022-05-03 03:57:00|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|0
1651550340000|2022-05-03 03:59:00|1059.9|1059.3|1060.2|1059.2|1060.2|1059.3|1059.9|1059.2|1
1651550350000|2022-05-03 03:59:10|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|0
1651550450000|2022-05-03 04:00:50|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1
1651550460000|2022-05-03 04:01:00|||||||||1
1651550470000|2022-05-03 04:01:10|1060.6|1060|1060.7|1059.7|1060.7|1060|1060.4|1059.7|0
1651550510000|2022-05-03 04:01:50|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1651550520000|2022-05-03 04:02:00|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1
1651550530000|2022-05-03 04:02:10|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|0
1651550540000|2022-05-03 04:02:20|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1651550570000|2022-05-03 04:02:50|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1060.2|1059.6|0
1651550590000|2022-05-03 04:03:10|1060.2|1059.6|1060.1|1059.5|1060.4|1059.8|1060.1|1059.5|4
1651550680000|2022-05-03 04:04:40|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|4
1651550700000|2022-05-03 04:05:00|1059.7|1059.1|1059.9|1059.3|1059.9|1059.3|1059.7|1059.1|0
1651550840000|2022-05-03 04:07:20|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1651550870000|2022-05-03 04:07:50|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1
1651550910000|2022-05-03 04:08:30|1060|1059.4|1060.1|1059.5|1060.2|1059.5|1060|1059.2|1
1651551000000|2022-05-03 04:10:00|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1
1651551010000|2022-05-03 04:10:10|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1651551030000|2022-05-03 04:10:30|1059.8|1059.2|1059.9|1059.3|1059.9|1059.3|1059.8|1059.2|0
1651551040000|2022-05-03 04:10:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1651551060000|2022-05-03 04:11:00|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1651551180000|2022-05-03 04:13:00|1060|1059|1059.7|1058.7|1060|1059|1059.6|1058.7|2
1651551300000|2022-05-03 04:15:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1651551370000|2022-05-03 04:16:10|1059.5|1058.9|1059.2|1058.6|1059.5|1058.9|1059.2|1058.6|1
1651551480000|2022-05-03 04:18:00|1059.5|1058.9|1059.3|1058.7|1059.5|1058.9|1059.3|1058.7|3
1651551490000|2022-05-03 04:18:10|1059.4|1058.8|1059.3|1058.7|1059.4|1058.8|1059.3|1058.7|0
1651551500000|2022-05-03 04:18:20|1059.1|1058.5|1059|1058.4|1059.1|1058.5|1059|1058.4|1
1651551510000|2022-05-03 04:18:30|||||||||1
1651551520000|2022-05-03 04:18:40|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|3
1651551530000|2022-05-03 04:18:50|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|0
1651551540000|2022-05-03 04:19:00|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|0
1651551600000|2022-05-03 04:20:00|||||||||1
1651551720000|2022-05-03 04:22:00|||||||||2
1651551800000|2022-05-03 04:23:20|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|0
1651551840000|2022-05-03 04:24:00|||||||||1
1651551900000|2022-05-03 04:25:00|1059|1058.4|1059.1|1058.5|1059.1|1058.5|1059|1058.4|1
1651552010000|2022-05-03 04:26:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1
1651552060000|2022-05-03 04:27:40|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1651552070000|2022-05-03 04:27:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1651552140000|2022-05-03 04:29:00|1059.5|1058.5|1059.4|1058.8|1059.5|1058.8|1059.4|1058.5|1
1651552150000|2022-05-03 04:29:10|1059.5|1058.5|1059.1|1058.5|1059.5|1058.5|1059.1|1058.5|0
1651552190000|2022-05-03 04:29:50|||||||||1
1651552220000|2022-05-03 04:30:20|1059.2|1058.6|1059.1|1058.5|1059.2|1058.6|1059.1|1058.5|2
1651552230000|2022-05-03 04:30:30|1059|1058.4|1059|1058|1059.1|1058.4|1059|1057.6|9
1651552240000|2022-05-03 04:30:40|1058.9|1057.9|1058.9|1057.9|1059|1058.2|1058.8|1057.9|0
1651552260000|2022-05-03 04:31:00||1058.3||1058.3||1058.3||1058.3|4
1651552320000|2022-05-03 04:32:00|1059|1058|1059|1058|1059|1058|1059|1058|1
1651552330000|2022-05-03 04:32:10|1058.9|1057.9|1058.4|1057.8|1058.9|1057.9|1058.4|1057.7|3
1651552450000|2022-05-03 04:34:10|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|0
1651552470000|2022-05-03 04:34:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|1
1651552490000|2022-05-03 04:34:50|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|2
1651552500000|2022-05-03 04:35:00|1058.1|1057.8|1058.4|1057.8|1058.5|1057.8|1058.1|1057.5|1
1651552520000|2022-05-03 04:35:20|1058.7|1058.1|1059|1058|1059|1058.2|1058.7|1058|2
1651552550000|2022-05-03 04:35:50|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|0
1651552580000|2022-05-03 04:36:20|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1651552750000|2022-05-03 04:39:10|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1651552810000|2022-05-03 04:40:10|1058.4|1057.8|1058.9|1058.3|1058.9|1058.3|1058.4|1057.8|5
1651552820000|2022-05-03 04:40:20|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1651552900000|2022-05-03 04:41:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1
1651553080000|2022-05-03 04:44:40|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651553220000|2022-05-03 04:47:00|1058.9|1058.3|1058.9|1058.3|1059.2|1058.5|1058.9|1058.2|1
1651553280000|2022-05-03 04:48:00|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1651553340000|2022-05-03 04:49:00|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651553390000|2022-05-03 04:49:50|1059.2|1058.2|1059.1|1058.5|1059.2|1058.5|1059.1|1058.2|0
1651553400000|2022-05-03 04:50:00|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1651553440000|2022-05-03 04:50:40|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|0
1651553520000|2022-05-03 04:52:00|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1651553530000|2022-05-03 04:52:10|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651553550000|2022-05-03 04:52:30|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1651553560000|2022-05-03 04:52:40|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|0
1651553730000|2022-05-03 04:55:30|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|2
1651553760000|2022-05-03 04:56:00|1059.1|1058.5|1059.2|1058.2|1059.2|1058.5|1059.1|1058.2|0
1651553780000|2022-05-03 04:56:20|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651553790000|2022-05-03 04:56:30|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1651553910000|2022-05-03 04:58:30|1059.1|1058.5|1059.2|1058.2|1059.2|1058.5|1059.1|1058.2|1
1651553960000|2022-05-03 04:59:20|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651553980000|2022-05-03 04:59:40|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1651554000000|2022-05-03 05:00:00|1058.9|1058.3|1058.7|1058.1|1058.9|1058.3|1058.7|1058.1|0
1651554020000|2022-05-03 05:00:20|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|1
1651554070000|2022-05-03 05:01:10|1058.4|1057.8|1058.5|1057.9|1058.5|1057.9|1058.4|1057.8|2
1651554090000|2022-05-03 05:01:30|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|2
1651554100000|2022-05-03 05:01:40|1058.3|1057.7|1058.6|1058|1058.6|1058|1058.3|1057.7|2
1651554160000|2022-05-03 05:02:40|1058.5|1057.9|1058.6|1058|1058.6|1058|1058.5|1057.9|1
1651554170000|2022-05-03 05:02:50|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1651554200000|2022-05-03 05:03:20|||||||||1
1651554240000|2022-05-03 05:04:00|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.4|1057.8|3
1651554420000|2022-05-03 05:07:00|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1651554430000|2022-05-03 05:07:10|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.4|1057.8|4
1651554480000|2022-05-03 05:08:00|1058.9|1057.9|1058.9|1058.3|1058.9|1058.3|1058.9|1057.9|1
1651554570000|2022-05-03 05:09:30|1058.8|1058.2|1058.7|1058.1|1058.8|1058.2|1058.7|1058.1|0
1651554630000|2022-05-03 05:10:30|1058.9|1058.3|1058.9|1058.3|1059|1058.4|1058.9|1058.3|1
1651554640000|2022-05-03 05:10:40|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1651554650000|2022-05-03 05:10:50|1058.9|1058.3|1058.9|1058.3|1059|1058.4|1058.9|1058.3|1
1651554850000|2022-05-03 05:14:10|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|0
1651554870000|2022-05-03 05:14:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.5|1057.9|6
1651554900000|2022-05-03 05:15:00|||||||||1
1651554990000|2022-05-03 05:16:30|1058.7|1058.1|1058.6|1058|1058.7|1058.1|1058.6|1058|0
1651555120000|2022-05-03 05:18:40|1058.5|1057.9|1058.6|1058|1058.6|1058|1058.5|1057.9|2
1651555150000|2022-05-03 05:19:10|1058.5|1057.9|1058.6|1058|1058.6|1058|1058.5|1057.9|1
1651555260000|2022-05-03 05:21:00|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1
1651555310000|2022-05-03 05:21:50|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|2
1651555330000|2022-05-03 05:22:10|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1651555380000|2022-05-03 05:23:00|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1
1651555400000|2022-05-03 05:23:20|1059.2|1058.6|1059.3|1058.7|1059.3|1058.7|1059.2|1058.6|0
1651555420000|2022-05-03 05:23:40|1059.7|1059.1|1059.8|1059.2|1059.8|1059.2|1059.7|1059.1|3
1651555430000|2022-05-03 05:23:50|1060|1059.4|1060.3|1059.7|1060.4|1059.8|1060|1059.4|1
1651555440000|2022-05-03 05:24:00|1060.4|1059.8|1060.1|1059.5|1060.4|1059.8|1060.1|1059.5|1
1651555490000|2022-05-03 05:24:50|1060.4|1059.8|1060.5|1059.9|1060.5|1059.9|1060.4|1059.8|0
1651555500000|2022-05-03 05:25:00|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1651555510000|2022-05-03 05:25:10|1060.2|1059.6|1060.1|1059.5|1060.5|1059.6|1060.1|1059.5|1
1651555520000|2022-05-03 05:25:20|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1651555530000|2022-05-03 05:25:30|1060.1|1059.5|1060.4|1059.8|1060.4|1059.8|1060.1|1059.4|2
1651555560000|2022-05-03 05:26:00|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|0
1651555570000|2022-05-03 05:26:10|1060.4|1059.8|1060.4|1059.8|1060.5|1059.8|1060.3|1059.5|0
1651555630000|2022-05-03 05:27:10|1060.3|1059.7|1060.1|1059.5|1060.3|1059.7|1060.1|1059.5|1
1651555640000|2022-05-03 05:27:20|1060|1059.4|1059.6|1059|1060.1|1059.5|1059.6|1059|3
1651555650000|2022-05-03 05:27:30|1059.5|1058.9|1059.8|1059.2|1059.8|1059.2|1059.5|1058.9|1
1651555660000|2022-05-03 05:27:40|1059.9|1058.9|1059.6|1059|1059.9|1059|1059.6|1058.9|0
1651555800000|2022-05-03 05:30:00|1059.5|1058.9|1059.4|1058.8|1059.5|1058.9|1059.4|1058.8|2
1651555820000|2022-05-03 05:30:20|1059.3|1058.7|1059.2|1058.6|1059.3|1058.7|1059.2|1058.6|0
1651555830000|2022-05-03 05:30:30|1059.3|1058.7|1059.5|1058.5|1059.5|1058.7|1059.3|1058.5|1
1651555840000|2022-05-03 05:30:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1651555850000|2022-05-03 05:30:50|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1651555880000|2022-05-03 05:31:20|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|0
1651555920000|2022-05-03 05:32:00||1058.8||1058.8||1058.8||1058.8|0
1651556010000|2022-05-03 05:33:30|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|1
1651556020000|2022-05-03 05:33:40|1058.9|1058.3|1058.6|1058|1058.9|1058.3|1058|1057.4|19
1651556030000|2022-05-03 05:33:50|1058.7|1058.1|1058.9|1058.3|1058.9|1058.3|1058.7|1058.1|1
1651556060000|2022-05-03 05:34:20|1059|1058.4|1059.1|1058.5|1059.2|1058.5|1058.9|1058.2|0
1651556070000|2022-05-03 05:34:30|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|7
1651556100000|2022-05-03 05:35:00|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|2
1651556150000|2022-05-03 05:35:50|1058.2|1057.6|1058.5|1057.9|1058.5|1057.9|1058.2|1057.6|0
1651556160000|2022-05-03 05:36:00|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1
1651556190000|2022-05-03 05:36:30|1058.3|1057.7|1058.2|1057.6|1058.3|1057.7|1058.2|1057.6|0
1651556230000|2022-05-03 05:37:10|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|3
1651556240000|2022-05-03 05:37:20|1057.3|1056.7|1057.1|1056.5|1057.3|1056.7|1057|1056.4|4
1651556250000|2022-05-03 05:37:30|1057|1056.4|1056.9|1056.3|1057|1056.4|1056.8|1056.2|4
1651556360000|2022-05-03 05:39:20|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1
1651556440000|2022-05-03 05:40:40|1057.4|1056.4|1057.3|1056.3|1057.4|1056.4|1057.3|1056.3|0
1651556450000|2022-05-03 05:40:50||1056.7||1056.7||1056.7||1056.7|0
1651556460000|2022-05-03 05:41:00|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1651556530000|2022-05-03 05:42:10|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1651556600000|2022-05-03 05:43:20|||||||||1
1651556700000|2022-05-03 05:45:00|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|2
1651556720000|2022-05-03 05:45:20|1056.9|1056.3|1056.7|1056.1|1056.9|1056.3|1056.7|1056.1|0
1651556730000|2022-05-03 05:45:30|||||||||1
1651556750000|2022-05-03 05:45:50|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|2
1651556760000|2022-05-03 05:46:00|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1
1651556800000|2022-05-03 05:46:40|1057|1056.4|1056.7|1056.1|1057|1056.4|1056.7|1056.1|1
1651556820000|2022-05-03 05:47:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|1
1651556830000|2022-05-03 05:47:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1651556840000|2022-05-03 05:47:20|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1651556850000|2022-05-03 05:47:30|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|1
1651556860000|2022-05-03 05:47:40|1056.3|1055.7|1055.2|1054.2|1056.3|1055.7|1054.1|1053.3|4
1651556870000|2022-05-03 05:47:50|1055.1|1054.5|1055.3|1054.7|1055.3|1054.7|1055.1|1054.5|0
1651556880000|2022-05-03 05:48:00|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1651556890000|2022-05-03 05:48:10|1055.1|1054.5|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|5
1651556940000|2022-05-03 05:49:00|1055.3|1053.8|1055.3|1053.8|1055.3|1054.2|1055.2|1053.8|1
1651556950000|2022-05-03 05:49:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1651556980000|2022-05-03 05:49:40|1055.3|1053.8|1054.5|1053.5|1055.3|1053.9|1054.4|1053.5|3
1651556990000|2022-05-03 05:49:50|1054.2|1053.6|1055.3|1053.8|1055.3|1053.8|1054.2|1053.6|1
1651557060000|2022-05-03 05:51:00|1054.9|1053.9|1054.7|1053.7|1054.9|1054|1054.6|1053.7|0
1651557070000|2022-05-03 05:51:10|1054|1053|1054.2|1053.2|1054.6|1053.2|1054|1053|2
1651557080000|2022-05-03 05:51:20|1053.6|1053|1053.7|1052.7|1054.3|1053|1053.6|1052.6|6
1651557110000|2022-05-03 05:51:50||1053.1||1053.1||1053.1||1053.1|0
1651557120000|2022-05-03 05:52:00|1053.8|1053.2|1054.3|1052.8|1054.3|1053.2|1053.8|1052.8|1
1651557160000|2022-05-03 05:52:40|||||||||1
1651557210000|2022-05-03 05:53:30|1053.7|1053.1|1053.5|1052.5|1053.7|1053.1|1053.4|1052.5|0
1651557220000|2022-05-03 05:53:40|1053.2|1052.6|1053.5|1052.5|1053.9|1052.7|1053.2|1052.1|2
1651557230000|2022-05-03 05:53:50|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1651557240000|2022-05-03 05:54:00|1053.6|1053|1054.2|1053.2|1054.2|1053.2|1053.6|1053|1
1651557270000|2022-05-03 05:54:30|1054.7||1054.7||1054.7||1054.7||3
1651557280000|2022-05-03 05:54:40|1054.6|1053.1|1054|1053|1054.6|1053.3|1053.9|1053|0
1651557290000|2022-05-03 05:54:50|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1651557300000|2022-05-03 05:55:00|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1651557360000|2022-05-03 05:56:00|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1
1651557430000|2022-05-03 05:57:10|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|2
1651557480000|2022-05-03 05:58:00|1053.5|1052.5|1052.9|1052.3|1053.5|1052.6|1052.9|1052.2|1
1651557510000|2022-05-03 05:58:30|1053.4|1052.8|1054.1|1052.6|1054.1|1052.8|1053.3|1052.5|3
1651557520000|2022-05-03 05:58:40|1054|1052.5|1053.5|1052.5|1054|1052.5|1053.5|1052.5|1
1651557540000|2022-05-03 05:59:00|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1651557550000|2022-05-03 05:59:10|1054|1052.5|1053.5|1052.5|1054|1052.5|1053.5|1052.5|4
1651557580000|2022-05-03 05:59:40|||||||||1
1651557600000|2022-05-03 06:00:00|1053.1|1052.4|1052.6|1052|1053.1|1052.4|1052.6|1052|1
1651557620000|2022-05-03 06:00:20|1052.5|1051.1|1052.5|1051.5|1052.5|1051.5|1052.5|1051.1|1
1651557630000|2022-05-03 06:00:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1651557640000|2022-05-03 06:00:40|1052.5|1051.5|1051.6|1051|1052.5|1051.5|1051.6|1050.8|6
1651557700000|2022-05-03 06:01:40|1051.5|1050.9|1051.5|1050.5|1051.5|1050.9|1051.5|1050.5|1
1651557710000|2022-05-03 06:01:50|||||||||2
1651557720000|2022-05-03 06:02:00|1051.8|1050.3|1051.7|1050.7|1051.8|1050.7|1051.7|1050.3|0
1651557730000|2022-05-03 06:02:10|1051.3|1050.2|1051.2|1050.2|1051.3|1050.2|1051.2|1050.2|0
1651557740000|2022-05-03 06:02:20|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1
1651557760000|2022-05-03 06:02:40|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|0
1651557810000|2022-05-03 06:03:30|1051.2|1050.2|1050.9|1050.3|1051.2|1050.3|1050.9|1050.2|3
1651557820000|2022-05-03 06:03:40|1051|1050.4|1051.6|1050.1|1051.6|1050.5|1051|1050|2
1651557880000|2022-05-03 06:04:40|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|0
1651557890000|2022-05-03 06:04:50|1051.8|1050.3|1051.8|1050.3|1051.8|1050.5|1051.5|1050.2|2
1651557920000|2022-05-03 06:05:20|1051.2|1050.6|1051.7|1050.7|1051.7|1050.7|1051.2|1050.6|1
1651557930000|2022-05-03 06:05:30|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|0
1651557940000|2022-05-03 06:05:40|1051|1050.4|1051.1|1050.5|1051.8|1050.5|1051|1050.3|2
1651557950000|2022-05-03 06:05:50|1051.2|1050.2|1050.9|1050.3|1051.2|1050.3|1050.9|1050.2|0
1651557970000|2022-05-03 06:06:10|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1651558000000|2022-05-03 06:06:40|1050.9|1050.3|1051.8|1050.3|1051.8|1050.3|1050.9|1050.3|5
1651558010000|2022-05-03 06:06:50|1051.2|1050.6|1050.9|1050.3|1051.2|1050.6|1050.9|1050.2|0
1651558030000|2022-05-03 06:07:10|1050.8|1050.2|1051.5|1050.5|1051.5|1050.5|1050.8|1050.2|1
1651558080000|2022-05-03 06:08:00|1051.2|1050.6|1051.2|1050.2|1051.2|1050.6|1051.2|1050.2|0
1651558090000|2022-05-03 06:08:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1651558130000|2022-05-03 06:08:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1
1651558150000|2022-05-03 06:09:10|1051.5||1051.5||1051.5||1051.5||1
1651558160000|2022-05-03 06:09:20|1051.4|1050.8|1051.7|1050.7|1051.7|1050.8|1051.4|1050.7|2
1651558180000|2022-05-03 06:09:40|1051.1|1050.5|1051.7|1050.7|1051.7|1050.7|1051.1|1050.5|0
1651558190000|2022-05-03 06:09:50|1051|1050.4|1051.4|1050.4|1051.6|1050.5|1051|1050.1|2
1651558200000|2022-05-03 06:10:00|1051.6|1050.1|1051.6|1050.1|1051.6|1050.5|1051.5|1050.1|0
1651558210000|2022-05-03 06:10:10|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|0
1651558230000|2022-05-03 06:10:30|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|0
1651558260000|2022-05-03 06:11:00|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1651558270000|2022-05-03 06:11:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1651558280000|2022-05-03 06:11:20|1051.2|1050.2|1051.6|1050.1|1051.6|1050.2|1051.2|1050|0
1651558290000|2022-05-03 06:11:30|1050.8|1050.2|1051.5|1050.5|1051.5|1050.5|1050.8|1050.2|1
1651558320000|2022-05-03 06:12:00|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|0
1651558330000|2022-05-03 06:12:10|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1651558380000|2022-05-03 06:13:00|1050.8||1051.2||1051.2||1050.8||1
1651558390000|2022-05-03 06:13:10|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|0
1651558410000|2022-05-03 06:13:30|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1651558420000|2022-05-03 06:13:40|1050.8|1050.2|1051.5|1050.5|1051.5|1050.5|1050.8|1050.2|1
1651558440000|2022-05-03 06:14:00|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1
1651558510000|2022-05-03 06:15:10|1051.5|1050.5|1051.6|1050.1|1051.6|1050.5|1051.5|1050.1|0
1651558640000|2022-05-03 06:17:20|||||||||1
1651558650000|2022-05-03 06:17:30|1050.8|1050.2|1051.5|1050.5|1051.5|1050.5|1050.8|1050.2|1
1651558660000|2022-05-03 06:17:40|1051.2|1050.6|1051.1|1050.5|1051.2|1050.6|1051.1|1050.5|0
1651558670000|2022-05-03 06:17:50|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1
1651558700000|2022-05-03 06:18:20|1051.2|1050.2|1051.1|1050.5|1051.2|1050.5|1051|1050.2|0
1651558710000|2022-05-03 06:18:30|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|0
1651558740000|2022-05-03 06:19:00|1051.6|1051|1051.6|1051|1051.9|1051.1|1051.4|1050.8|10
1651558760000|2022-05-03 06:19:20|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|0
1651558770000|2022-05-03 06:19:30|1051.7|1051.1|1051.6|1051|1051.7|1051.1|1051.6|1051|1
1651558780000|2022-05-03 06:19:40|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|0
1651558800000|2022-05-03 06:20:00|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|0
1651558840000|2022-05-03 06:20:40|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|0
1651558880000|2022-05-03 06:21:20|||||||||1
1651558890000|2022-05-03 06:21:30|||||||||1
1651558910000|2022-05-03 06:21:50|1051.2|1050.6|1050.8|1050.2|1051.2|1050.6|1050.8|1050.2|2
1651558920000|2022-05-03 06:22:00|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|2
1651558940000|2022-05-03 06:22:20|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1051|1050.4|1
1651558980000|2022-05-03 06:23:00|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.9|1050.3|2
1651558990000|2022-05-03 06:23:10|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.9|1050.3|0
1651559110000|2022-05-03 06:25:10|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|3
1651559150000|2022-05-03 06:25:50|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1651559200000|2022-05-03 06:26:40|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1
1651559210000|2022-05-03 06:26:50|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|0
1651559230000|2022-05-03 06:27:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|4
1651559250000|2022-05-03 06:27:30|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|0
1651559260000|2022-05-03 06:27:40|||||||||2
1651559320000|2022-05-03 06:28:40|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|3
1651559340000|2022-05-03 06:29:00|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|2
1651559370000|2022-05-03 06:29:30|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|1
1651559400000|2022-05-03 06:30:00|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|0
1651559430000|2022-05-03 06:30:30|||||||||1
1651559450000|2022-05-03 06:30:50|||||||||2
1651559490000|2022-05-03 06:31:30|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1051|1050.4|1
1651559500000|2022-05-03 06:31:40|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|4
1651559520000|2022-05-03 06:32:00|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1
1651559580000|2022-05-03 06:33:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1651559620000|2022-05-03 06:33:40|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1
1651559640000|2022-05-03 06:34:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1651559690000|2022-05-03 06:34:50|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|2
1651559730000|2022-05-03 06:35:30|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1651559740000|2022-05-03 06:35:40|1050.1|1049.5|1050.3|1049.7|1050.3|1049.7|1050.1|1049.5|1
1651559760000|2022-05-03 06:36:00|1050.5|1049.9|1050.9|1049.9|1050.9|1050|1050.5|1049.9|3
1651559770000|2022-05-03 06:36:10|1051|1050|1051|1050|1051|1050|1051|1050|0
1651559820000|2022-05-03 06:37:00|1050.6||1050.6||1050.6||1050.6||0
1651559900000|2022-05-03 06:38:20|1050.5|1049.9|1050.6|1050|1050.6|1050|1050.5|1049.9|1
1651559920000|2022-05-03 06:38:40|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|3
1651559960000|2022-05-03 06:39:20|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1651559970000|2022-05-03 06:39:30|1050.1|1049.5|1050.6|1050|1050.6|1050|1050.1|1049.5|3
1651560000000|2022-05-03 06:40:00|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1651560030000|2022-05-03 06:40:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1651560070000|2022-05-03 06:41:10|1051|1050.3|1050.9|1050.3|1051|1050.3|1050.6|1050.3|0
1651560080000|2022-05-03 06:41:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1651560120000|2022-05-03 06:42:00|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.8|1050.2|2
1651560130000|2022-05-03 06:42:10|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1651560200000|2022-05-03 06:43:20|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|2
1651560260000|2022-05-03 06:44:20|1052.9|1052.3|1053.1|1052.5|1053.1|1052.5|1052.9|1052.3|0
1651560270000|2022-05-03 06:44:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|3
1651560280000|2022-05-03 06:44:40|1053.7|1053.1|1053.9|1052.9|1053.9|1053.1|1053.7|1052.9|1
1651560300000|2022-05-03 06:45:00||1053.3||1053.3||1053.3||1053.3|0
1651560310000|2022-05-03 06:45:10|1053.7|1053.1|1054.2|1053.2|1054.2|1053.2|1053.7|1053.1|1
1651560330000|2022-05-03 06:45:30|1053.9|1053.3|1054.2|1053.2|1054.2|1053.3|1053.9|1053.2|12
1651560380000|2022-05-03 06:46:20|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1651560390000|2022-05-03 06:46:30|1054|1053.4|1053.9|1053.3|1054|1053.4|1053.9|1053.3|0
1651560440000|2022-05-03 06:47:20|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1651560500000|2022-05-03 06:48:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1651560510000|2022-05-03 06:48:30|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1651560540000|2022-05-03 06:49:00|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1651560550000|2022-05-03 06:49:10|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|1
1651560570000|2022-05-03 06:49:30|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|2
1651560580000|2022-05-03 06:49:40|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1651560590000|2022-05-03 06:49:50|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1
1651560630000|2022-05-03 06:50:30|1054|1053.4|1053.7|1053.1|1054|1053.4|1053.7|1053.1|2
1651560640000|2022-05-03 06:50:40|1053.4|1052.8|1053.1|1052.5|1053.4|1052.8|1053.1|1052.5|10
1651560650000|2022-05-03 06:50:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1651560680000|2022-05-03 06:51:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651560690000|2022-05-03 06:51:30|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1
1651560760000|2022-05-03 06:52:40|1053.1|1052.8|1053|1052.4|1053.1|1052.8|1053|1052.4|0
1651560780000|2022-05-03 06:53:00|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651560800000|2022-05-03 06:53:20|1052.7|1052.1|1052.7|1051.7|1052.7|1052.1|1052.7|1051.7|1
1651560810000|2022-05-03 06:53:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1651560840000|2022-05-03 06:54:00|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1651560870000|2022-05-03 06:54:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1651560900000|2022-05-03 06:55:00|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1651560920000|2022-05-03 06:55:20|1052.9|1052.1|1053.1|1052.5|1053.1|1052.5|1052.7|1052.1|5
1651560960000|2022-05-03 06:56:00|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1651560980000|2022-05-03 06:56:20|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|1
1651560990000|2022-05-03 06:56:30|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|0
1651561010000|2022-05-03 06:56:50||1052.3||1052.3||1052.3||1052.3|0
1651561020000|2022-05-03 06:57:00|1053.2|1051.9|1053.2|1052.2|1053.2|1052.2|1053.2|1051.9|3
1651561030000|2022-05-03 06:57:10|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651561080000|2022-05-03 06:58:00|1052.9|1052.3|1053.2|1052.2|1053.2|1052.3|1052.9|1052.2|1
1651561110000|2022-05-03 06:58:30|1053.4|1052.4|1053.1|1052.5|1053.4|1052.5|1053.1|1052.4|0
1651561140000|2022-05-03 06:59:00|1052.9|1052.3|1052.4|1051.8|1052.9|1052.3|1052.4|1051.7|2
1651561170000|2022-05-03 06:59:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|2
1651561200000|2022-05-03 07:00:00|1052.7|1052.1|1053|1052.4|1053|1052.4|1052.7|1052.1|3
1651561240000|2022-05-03 07:00:40|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|0
1651561270000|2022-05-03 07:01:10|||||||||1
1651561310000|2022-05-03 07:01:50|||||||||1
1651561320000|2022-05-03 07:02:00|1053|1052|1053|1052|1053.1|1052.3|1052.9|1052|1
1651561370000|2022-05-03 07:02:50|1052.7|1052.1|1053.6|1052.1|1053.6|1052.1|1052.7|1052.1|1
1651561410000|2022-05-03 07:03:30|1053|1052|1053|1052|1053|1052|1053|1052|0
1651561420000|2022-05-03 07:03:40|1052.6||1052.6||1052.6||1052.6||0
1651561440000|2022-05-03 07:04:00|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1
1651561470000|2022-05-03 07:04:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|2
1651561490000|2022-05-03 07:04:50|||||||||1
1651561500000|2022-05-03 07:05:00|1052.2|1051.2|1051.5|1050.5|1052.3|1051.2|1051.5|1050.5|2
1651561510000|2022-05-03 07:05:10|1051.6|1050.1|1051.4|1050.8|1051.6|1050.8|1051.4|1050.1|10
1651561540000|2022-05-03 07:05:40|1051.8|1050.4|1052.1|1050.6|1052.1|1050.6|1051.8|1050.3|4
1651561560000|2022-05-03 07:06:00|1051.9|1050.4|1052.1|1050.6|1052.1|1050.6|1051.9|1050.4|5
1651561580000|2022-05-03 07:06:20|1052|1050.5|1052.1|1050.6|1052.1|1050.6|1052|1050.5|0
1651561590000|2022-05-03 07:06:30|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1651561610000|2022-05-03 07:06:50|1051.8|1050.3|1051.6|1050.1|1051.8|1050.5|1051.4|1050.1|1
1651561620000|2022-05-03 07:07:00|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1651561640000|2022-05-03 07:07:20|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1
1651561650000|2022-05-03 07:07:30|1051.5|1050.5|1051.4|1050.4|1051.5|1050.5|1051.4|1050.4|0
1651561660000|2022-05-03 07:07:40|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|1051.5|1050.5|0
1651561670000|2022-05-03 07:07:50|1051.4|1050.4|1051.4|1050.8|1051.7|1050.8|1051.1|1050.4|2
1651561680000|2022-05-03 07:08:00|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|2
1651561710000|2022-05-03 07:08:30|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|0
1651561720000|2022-05-03 07:08:40|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|4
1651561730000|2022-05-03 07:08:50|1052.7|1051.7|1052.6|1052|1052.7|1052|1052.6|1051.7|0
1651561740000|2022-05-03 07:09:00|1052.7|1051.7|1052.8|1051.3|1052.8|1051.7|1052.7|1051.3|0
1651561750000|2022-05-03 07:09:10|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1651561760000|2022-05-03 07:09:20|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1651561770000|2022-05-03 07:09:30||1051.8||1051.8||1051.8||1051.8|0
1651561800000|2022-05-03 07:10:00|1052.7|1051.7|1052.4|1051.4|1052.9|1051.7|1052.4|1051.3|1
1651561850000|2022-05-03 07:10:50|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|2
1651561860000|2022-05-03 07:11:00|1051.9|1051.3|1051.4|1050.8|1051.9|1051.3|1051.4|1050.7|3
1651561870000|2022-05-03 07:11:10|1051.3|1050.7|1051.7|1050.7|1051.7|1050.7|1051.3|1050.7|1
1651561910000|2022-05-03 07:11:50|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1651561920000|2022-05-03 07:12:00|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|13
1651561930000|2022-05-03 07:12:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1651561980000|2022-05-03 07:13:00|1051.3|1050.7|1050.6|1050|1051.3|1050.7|1050.5|1049.9|2
1651561990000|2022-05-03 07:13:10|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1651562000000|2022-05-03 07:13:20|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|2
1651562010000|2022-05-03 07:13:30|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1651562050000|2022-05-03 07:14:10|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050.2|1049.6|4
1651562060000|2022-05-03 07:14:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|5
1651562090000|2022-05-03 07:14:50|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|3
1651562100000|2022-05-03 07:15:00|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|2
1651562110000|2022-05-03 07:15:10|||||||||1
1651562140000|2022-05-03 07:15:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|5
1651562190000|2022-05-03 07:16:30|1051|1050|1051|1050|1051|1050|1051|1050|3
1651562200000|2022-05-03 07:16:40|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1651562220000|2022-05-03 07:17:00|1051|1050|1051|1050|1051|1050|1051|1050|0
1651562230000|2022-05-03 07:17:10|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1651562250000|2022-05-03 07:17:30|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1651562280000|2022-05-03 07:18:00|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1
1651562320000|2022-05-03 07:18:40|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1651562330000|2022-05-03 07:18:50|1051.1|1050.5|1051.2|1050.2|1051.2|1050.5|1051.1|1050.2|0
1651562340000|2022-05-03 07:19:00|1050.7|1050.1|1051.3|1049.8|1051.3|1050.1|1050.6|1049.7|0
1651562400000|2022-05-03 07:20:00|1052.9|1051.9|1053.2|1052.2|1053.2|1052.3|1052.9|1051.9|12
1651562450000|2022-05-03 07:20:50|1053.1|1052.5|1053.8|1053.2|1054.1|1053.2|1053.1|1052.5|2
1651562460000|2022-05-03 07:21:00|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1651562490000|2022-05-03 07:21:30|1054.8||1054.8||1054.8||1054.8||0
1651562520000|2022-05-03 07:22:00|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1651562530000|2022-05-03 07:22:10|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|0
1651562560000|2022-05-03 07:22:40|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|3
1651562570000|2022-05-03 07:22:50|1053.5|1053.2|1054.3|1052.8|1054.3|1053.2|1053.5|1052.8|1
1651562600000|2022-05-03 07:23:20|1054.2|1053.2|1054.3|1052.8|1054.3|1053.2|1054.2|1052.8|0
1651562700000|2022-05-03 07:25:00|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1
1651562790000|2022-05-03 07:26:30|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|0
1651562810000|2022-05-03 07:26:50|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1
1651562830000|2022-05-03 07:27:10|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|0
1651562900000|2022-05-03 07:28:20|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1651562910000|2022-05-03 07:28:30|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1
1651562920000|2022-05-03 07:28:40|1054|1053|1054.4|1053.4|1054.6|1053.4|1054|1053|0
1651563190000|2022-05-03 07:33:10|1054|1053|1053.9|1052.9|1054|1053|1053.9|1052.9|0
1651563200000|2022-05-03 07:33:20|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1651563210000|2022-05-03 07:33:30|1053.7|1052.7|1053.7|1052.7|1053.7|1052.8|1053.3|1052.6|3
1651563240000|2022-05-03 07:34:00|1054.1|1052.6|1053.9|1052.9|1054.1|1052.9|1053.9|1052.6|0
1651563260000|2022-05-03 07:34:20|1054.2|1053.3|1054.2|1053.2|1054.2|1053.3|1054.2|1053.2|0
1651563300000|2022-05-03 07:35:00|1054.1|1053.5|1054.4|1053.4|1054.4|1053.5|1054.1|1053.4|0
1651563350000|2022-05-03 07:35:50|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1
1651563360000|2022-05-03 07:36:00|1054.6|1054|1054.6|1054|1054.8|1054.1|1054.6|1053.8|0
1651563370000|2022-05-03 07:36:10|1054.9|1053.9|1055.2|1054.2|1055.2|1054.2|1054.9|1053.9|0
1651563420000|2022-05-03 07:37:00|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1651563470000|2022-05-03 07:37:50|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|3
1651563480000|2022-05-03 07:38:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|2
1651563490000|2022-05-03 07:38:10|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|0
1651563500000|2022-05-03 07:38:20|1054.6|1054|1054.8|1053.8|1054.9|1054|1054.6|1053.8|0
1651563510000|2022-05-03 07:38:30|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|0
1651563530000|2022-05-03 07:38:50|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|1
1651563560000|2022-05-03 07:39:20|1054.9|1054.3|1055.7|1054.7|1055.8|1054.7|1054.9|1054.3|4
1651563590000|2022-05-03 07:39:50|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1651563600000|2022-05-03 07:40:00|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|0
1651563850000|2022-05-03 07:44:10|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|3
1651563890000|2022-05-03 07:44:50|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|0
1651563900000|2022-05-03 07:45:00|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1651563920000|2022-05-03 07:45:20||1055.4||1055.4||1055.4||1055.4|2
1651563950000|2022-05-03 07:45:50|1056||1056||1056||1056||0
1651564000000|2022-05-03 07:46:40|||||||||1
1651564020000|2022-05-03 07:47:00|1055.9|1054.9|1055.5|1054.9|1055.9|1054.9|1055.5|1054.9|2
1651564050000|2022-05-03 07:47:30|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|1
1651564080000|2022-05-03 07:48:00|1055.3|1053.8|1054.9|1053.9|1055.3|1053.9|1054.5|1053.8|2
1651564110000|2022-05-03 07:48:30|1054.6|1054|1055.3|1053.8|1055.3|1054.4|1054.6|1053.8|2
1651564140000|2022-05-03 07:49:00|1055|1054|1054.8|1053.3|1055.1|1054|1054.8|1053.3|1
1651564170000|2022-05-03 07:49:30|1054.2|1053.2|1054.8|1053.3|1054.8|1053.3|1054.2|1052.9|2
1651564180000|2022-05-03 07:49:40|1054.5|1053.9|1054.2|1053.2|1054.6|1053.9|1054.2|1053.1|0
1651564190000|2022-05-03 07:49:50|1054.3|1052.8|1056.2|1055.2|1056.2|1055.2|1054.2|1052.8|2
1651564200000|2022-05-03 07:50:00|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1651564210000|2022-05-03 07:50:10|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|4
1651564270000|2022-05-03 07:51:10|1056.4|1055.4|1056.7|1055.7|1056.7|1055.7|1056.4|1055.4|2
1651564280000|2022-05-03 07:51:20|1056.3|1055.5|1056.7|1055.7|1056.7|1055.7|1056.3|1055.5|1
1651564330000|2022-05-03 07:52:10|1056.6|1056|1057.2|1056.2|1057.2|1056.2|1056.6|1056|0
1651564350000|2022-05-03 07:52:30|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|0
1651564370000|2022-05-03 07:52:50|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|0
1651564380000|2022-05-03 07:53:00|1057|1056.2|1057.4|1056.4|1057.4|1056.4|1057|1056.2|1
1651564410000|2022-05-03 07:53:30|1056.6|1056|1056.5|1055.9|1056.9|1056|1056.5|1055.9|2
1651564420000|2022-05-03 07:53:40|1056.6|1056|1057|1056|1057|1056|1056.6|1056|1
1651564430000|2022-05-03 07:53:50|1056.6||1056.6||1056.6||1056.6||0
1651564460000|2022-05-03 07:54:20|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1651564470000|2022-05-03 07:54:30||1055.5||1055.5||1055.5||1055.5|1
1651564490000|2022-05-03 07:54:50|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1
1651564550000|2022-05-03 07:55:50|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1651564570000|2022-05-03 07:56:10|1056.5|1055.9|1055.9|1055.3|1056.6|1055.9|1055.9|1055.1|3
1651564590000|2022-05-03 07:56:30|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1651564600000|2022-05-03 07:56:40|1055.4|1054.8|1056.1|1054.6|1056.1|1054.8|1055.4|1054.6|1
1651564620000|2022-05-03 07:57:00|1055.9|1054.9|1056|1055|1056|1055|1055.9|1054.9|0
1651564640000|2022-05-03 07:57:20|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1651564650000|2022-05-03 07:57:30|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|0
1651564720000|2022-05-03 07:58:40|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|0
1651564750000|2022-05-03 07:59:10|1055.6|1055|1055.9|1054.9|1055.9|1055|1055.6|1054.9|0
1651564800000|2022-05-03 08:00:00|1055.8|1054.3|1056.4|1054.9|1056.6|1055.1|1055.3|1054.1|5
1651564840000|2022-05-03 08:00:40|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1651564920000|2022-05-03 08:02:00|1055.8|1054.3|1055.6|1054.1|1055.8|1054.4|1055.4|1054.1|4
1651564970000|2022-05-03 08:02:50|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1
1651564980000|2022-05-03 08:03:00|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|2
1651565030000|2022-05-03 08:03:50|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|0
1651565090000|2022-05-03 08:04:50|1055.4|1054.4|1055.4|1054.8|1055.5|1054.8|1055.4|1054.4|0
1651565100000|2022-05-03 08:05:00|1055.5|1054.9|1055.2|1054.6|1055.5|1054.9|1055.1|1054.5|2
1651565110000|2022-05-03 08:05:10|||||||||1
1651565160000|2022-05-03 08:06:00|1055.1|1054.5|1055|1054.4|1055.1|1054.5|1055|1054.4|1
1651565180000|2022-05-03 08:06:20|1054.4|1053.4|1054.4|1053.8|1054.4|1053.8|1054.4|1053.4|2
1651565190000|2022-05-03 08:06:30|1054.2|1053.2|1053.9|1053.3|1054.2|1053.3|1053.9|1053.2|0
1651565210000|2022-05-03 08:06:50|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1651565220000|2022-05-03 08:07:00|1053.4|1052.7|1053.4|1052.8|1053.4|1052.8|1053.4|1052.7|1
1651565230000|2022-05-03 08:07:10|1054.4|1053.4|1054.7|1053.7|1054.7|1053.7|1054.4|1053.4|12
1651565250000|2022-05-03 08:07:30|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1651565260000|2022-05-03 08:07:40|||||||||1
1651565330000|2022-05-03 08:08:50|1054|1053.4|1053.7|1052.7|1054|1053.4|1053.7|1052.7|1
1651565340000|2022-05-03 08:09:00|1053.6|1053|1053.9|1052.9|1053.9|1053|1053.6|1052.8|2
1651565350000|2022-05-03 08:09:10|1054.1|1052.6|1053.7|1052.7|1054.1|1052.7|1053.7|1052.6|0
1651565390000|2022-05-03 08:09:50|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1651565410000|2022-05-03 08:10:10|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|3
1651565420000|2022-05-03 08:10:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1651565430000|2022-05-03 08:10:30||1052.9||1052.9||1052.9||1052.9|0
1651565520000|2022-05-03 08:12:00|1053.6|1053|1053.4|1052.8|1053.7|1053|1053.4|1052.7|0
1651565580000|2022-05-03 08:13:00|||||||||1
1651565590000|2022-05-03 08:13:10||1052.4||1052.4||1052.4||1052.4|1
1651565600000|2022-05-03 08:13:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651565760000|2022-05-03 08:16:00|||||||||1
1651565770000|2022-05-03 08:16:10|1052.9|1052.3|1052.7|1051.7|1052.9|1052.3|1052.7|1051.7|2
1651565780000|2022-05-03 08:16:20|1052.3|1051.8|1052.5|1051.5|1052.5|1051.8|1052.3|1051.5|3
1651565810000|2022-05-03 08:16:50|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1651565820000|2022-05-03 08:17:00|1052.5|1051.5|1051.9|1051.3|1052.7|1051.7|1051.9|1051.3|11
1651565840000|2022-05-03 08:17:20|1052.9|1051.9|1053.3|1051.8|1053.3|1051.9|1052.9|1051.8|2
1651565850000|2022-05-03 08:17:30|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|0
1651565860000|2022-05-03 08:17:40|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1651565880000|2022-05-03 08:18:00|1052.9|1051.9|1052.7|1051.7|1052.9|1051.9|1052.7|1051.7|0
1651565910000|2022-05-03 08:18:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1651565920000|2022-05-03 08:18:40|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1
1651565930000|2022-05-03 08:18:50|1053.3|1051.8|1053.2|1052.2|1053.3|1052.2|1053.1|1051.8|0
1651565980000|2022-05-03 08:19:40|1053.3|1051.8|1053|1052|1053.3|1052|1053|1051.8|0
1651565990000|2022-05-03 08:19:50|1052.9|1051.9|1053.2|1052.2|1053.2|1052.2|1052.9|1051.9|0
1651566000000|2022-05-03 08:20:00|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1651566040000|2022-05-03 08:20:40|1053|1052|1053.2|1052.2|1053.2|1052.2|1053|1052|0
1651566060000|2022-05-03 08:21:00|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1651566070000|2022-05-03 08:21:10|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|51
1651566120000|2022-05-03 08:22:00|1052.9|1051.9|1052.9|1051.9|1053.1|1051.9|1052.9|1051.6|1
1651566150000|2022-05-03 08:22:30|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1651566160000|2022-05-03 08:22:40|1052.9|1051.9|1053.1|1051.6|1053.1|1051.9|1052.9|1051.6|0
1651566170000|2022-05-03 08:22:50|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1651566180000|2022-05-03 08:23:00|||||||||1
1651566190000|2022-05-03 08:23:10|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1651566200000|2022-05-03 08:23:20|1052.2|1051.2|1051.8|1051.2|1052.2|1051.3|1051.8|1051.2|0
1651566220000|2022-05-03 08:23:40|1051.1|1050.5|1052.1|1050.6|1052.1|1050.6|1051.1|1050|41
1651566230000|2022-05-03 08:23:50|1051.4|1050.8|1050.4|1049.8|1051.6|1050.8|1050.4|1049.8|19
1651566260000|2022-05-03 08:24:20|1050.5|1049.9|1050.9|1049.9|1050.9|1049.9|1050.5|1049.9|2
1651566270000|2022-05-03 08:24:30|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1651566280000|2022-05-03 08:24:40|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1
1651566290000|2022-05-03 08:24:50|1050.7|1049.7|1050.4|1049.8|1050.7|1049.8|1050.4|1049.7|0
1651566330000|2022-05-03 08:25:30|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|8
1651566350000|2022-05-03 08:25:50|1050.2|1049.6|1049.2|1048.2|1050.2|1049.6|1049.2|1048.2|36
1651566360000|2022-05-03 08:26:00|1050.4|1049.4|1050.2|1049.2|1050.4|1049.5|1050.1|1049.2|1
1651566370000|2022-05-03 08:26:10|1049.5|1048.9|1049|1048.4|1049.5|1048.9|1048.9|1048.3|16
1651566380000|2022-05-03 08:26:20|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|4
1651566390000|2022-05-03 08:26:30|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|3
1651566420000|2022-05-03 08:27:00|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1651566430000|2022-05-03 08:27:10|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|7
1651566470000|2022-05-03 08:27:50|1049.5|1048.9|1050.4|1049.8|1050.4|1049.8|1049.5|1048.9|3
1651566480000|2022-05-03 08:28:00|1050.5|1049.9|1050.9|1049.9|1051.3|1049.9|1050.5|1049.8|1
1651566490000|2022-05-03 08:28:10|1051.9|1051.3|1051.9|1050.9|1051.9|1051.3|1051.9|1050.9|4
1651566500000|2022-05-03 08:28:20|1052.1|1050.6|1051.9|1051.3|1052.1|1051.3|1051.7|1050.6|0
1651566510000|2022-05-03 08:28:30||1050.9||1050.9||1050.9||1050.9|1
1651566520000|2022-05-03 08:28:40|1052.1|1050.6|1052.2|1050.7|1052.2|1050.7|1052.1|1050.6|1
1651566530000|2022-05-03 08:28:50|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1651566580000|2022-05-03 08:29:40|||||||||1
1651566590000|2022-05-03 08:29:50|1051.7|1050.7|1051.9|1050.9|1052|1051|1051.7|1050.7|1
1651566630000|2022-05-03 08:30:30|1052|1051.3|1052|1051|1052|1051.3|1052|1051|0
1651566640000|2022-05-03 08:30:40|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1651566660000|2022-05-03 08:31:00|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1
1651566670000|2022-05-03 08:31:10|1051.9|1050.9|1051.9|1051.3|1051.9|1051.3|1051.9|1050.9|0
1651566700000|2022-05-03 08:31:40|1052.9|1051.9|1053.3|1051.8|1053.3|1051.9|1052.9|1051.8|1
1651566740000|2022-05-03 08:32:20|1052.8|1051.3|1052.3|1051.3|1052.8|1051.4|1052.3|1051.3|2
1651566750000|2022-05-03 08:32:30|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1651566780000|2022-05-03 08:33:00|1051.7|1050.7|1051.9|1050.9|1051.9|1051.3|1051.6|1050.7|2
1651566800000|2022-05-03 08:33:20|1051.6|1051|1051.4|1050.8|1051.6|1051|1051.4|1050.8|0
1651566810000|2022-05-03 08:33:30|1051.7|1050.7|1050.2|1049.2|1051.7|1050.7|1050.2|1049.2|26
1651566830000|2022-05-03 08:33:50|||||||||2
1651566950000|2022-05-03 08:35:50|||||||||1
1651566960000|2022-05-03 08:36:00|1049.5|1048.5|1049.9|1049.3|1049.9|1049.3|1049.4|1048.4|4
1651566980000|2022-05-03 08:36:20||1048.9||1048.9||1048.9||1048.9|0
1651566990000|2022-05-03 08:36:30|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1651567000000|2022-05-03 08:36:40|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651567010000|2022-05-03 08:36:50|1049.5|1048.5|1049.4|1048.8|1049.5|1048.8|1049.4|1048.5|0
1651567030000|2022-05-03 08:37:10|1049.3|1048.7|1049.7|1048.7|1049.7|1048.7|1049.3|1048.7|1
1651567050000|2022-05-03 08:37:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1651567080000|2022-05-03 08:38:00|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|2
1651567090000|2022-05-03 08:38:10|1050.3|1049.7|1050.4|1049.8|1050.4|1049.8|1050.3|1049.7|0
1651567100000|2022-05-03 08:38:20||1049.4||1049.4||1049.4||1049.4|0
1651567110000|2022-05-03 08:38:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1651567130000|2022-05-03 08:38:50|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|0
1651567140000|2022-05-03 08:39:00|1050.4|1049.7|1050.4|1049.8|1050.5|1049.9|1050.4|1049.7|3
1651567190000|2022-05-03 08:39:50|1050.6|1050|1050.4|1049.8|1050.7|1050|1050.4|1049.7|1
1651567200000|2022-05-03 08:40:00|1050.1|1049.4|1049.6|1049|1050.3|1049.5|1049.6|1048.8|2
1651567210000|2022-05-03 08:40:10|||||||||1
1651567230000|2022-05-03 08:40:30|1049.9|1049.3|1050.9|1049.9|1050.9|1049.9|1049.9|1049.3|4
1651567250000|2022-05-03 08:40:50|||||||||1
1651567310000|2022-05-03 08:41:50|1049.9|1048.9|1049.9|1048.9|1050|1049|1049.9|1048.9|1
1651567350000|2022-05-03 08:42:30|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|0
1651567360000|2022-05-03 08:42:40|1049.1|1048.5|1049.2|1048.2|1049.2|1048.5|1049.1|1048.2|3
1651567390000|2022-05-03 08:43:10|||||||||1
1651567400000|2022-05-03 08:43:20|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1
1651567410000|2022-05-03 08:43:30|1049|1048|1048.7|1047.7|1049|1048|1048.7|1047.7|6
1651567430000|2022-05-03 08:43:50|1049.5|1048|1049.6|1048.1|1049.6|1048.1|1049.5|1048|6
1651567450000|2022-05-03 08:44:10|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|2
1651567480000|2022-05-03 08:44:40|1049.1|1047.6|1049.1|1047.6|1049.1|1047.6|1049.1|1047.6|0
1651567490000|2022-05-03 08:44:50|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1
1651567500000|2022-05-03 08:45:00|1049.1|1047.6|1048.6|1048|1049.1|1048|1048.6|1047.6|0
1651567510000|2022-05-03 08:45:10|1048.7|1048.1|1049.2|1048.2|1049.2|1048.2|1048.7|1048.1|3
1651567520000|2022-05-03 08:45:20|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1651567530000|2022-05-03 08:45:30|1049.4|1048.4|1050.5|1049|1050.6|1049.1|1049.4|1048.4|3
1651567540000|2022-05-03 08:45:40|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|0
1651567550000|2022-05-03 08:45:50|1050.2|1049.2|1049.9|1048.9|1050.2|1049.2|1049.9|1048.9|1
1651567560000|2022-05-03 08:46:00|1049.6|1049|1049.2|1048.2|1049.6|1049|1049.2|1048.2|1
1651567580000|2022-05-03 08:46:20|1049.4|1048.6|1049.4|1048.8|1049.4|1048.8|1049.4|1048.6|1
1651567590000|2022-05-03 08:46:30|1049.3|1048.7|1049.1|1048.5|1049.4|1048.7|1049.1|1048.4|0
1651567610000|2022-05-03 08:46:50|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|0
1651567620000|2022-05-03 08:47:00|1049.7|1048.8|1049.7|1048.7|1049.7|1048.8|1049.4|1048.7|1
1651567630000|2022-05-03 08:47:10|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1651567650000|2022-05-03 08:47:30|1050.3|1048.8|1050.3|1048.8|1050.5|1049|1050.3|1048.8|1
1651567670000|2022-05-03 08:47:50|1050.2|1049.2|1052.2|1051.2|1052.2|1051.3|1050.2|1049.2|5
1651567680000|2022-05-03 08:48:00|1052|1051|1051.9|1051.3|1052.7|1051.3|1051.9|1050.6|0
1651567700000|2022-05-03 08:48:20|1052.6|1051.1|1052.4|1051.4|1052.6|1051.4|1052.4|1051|0
1651567710000|2022-05-03 08:48:30|1053.3|1051.8|1052.8|1051.3|1053.3|1051.8|1052.7|1051.3|0
1651567730000|2022-05-03 08:48:50|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1651567740000|2022-05-03 08:49:00|1052.8|1051.3|1051.9|1051.3|1052.8|1051.8|1051.9|1051.3|8
1651567750000|2022-05-03 08:49:10|1052.6|1051.1|1052.3|1051.7|1052.6|1051.7|1052.3|1051.1|0
1651567760000|2022-05-03 08:49:20|1052.4|1051.8|1053.3|1051.8|1053.6|1052.4|1052.4|1051.8|11
1651567770000|2022-05-03 08:49:30|||||||||2
1651567810000|2022-05-03 08:50:10|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|0
1651567820000|2022-05-03 08:50:20|1053.4|1052.3|1053.4|1052.4|1053.4|1052.4|1053.4|1052.3|1
1651567830000|2022-05-03 08:50:30|1053.6|1052.1|1053.4|1051.9|1053.6|1052.4|1053.3|1051.8|1
1651567840000|2022-05-03 08:50:40|1053.6|1052.1|1053.6|1052.1|1053.7|1052.2|1053.2|1052.1|1
1651567850000|2022-05-03 08:50:50|1053.7|1052.2|1053.6|1052.1|1053.7|1052.2|1053.6|1052.1|0
1651567870000|2022-05-03 08:51:10|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.6|1052.1|0
1651567880000|2022-05-03 08:51:20|1053.8|1053.2|1053.7|1052.2|1054.1|1053.2|1053.2|1051.8|5
1651567890000|2022-05-03 08:51:30|1053.6|1052.1|1054.2|1053.2|1054.6|1053.2|1053.2|1052.1|3
1651567900000|2022-05-03 08:51:40|1054|1053|1054.1|1052.6|1054.1|1053|1053.7|1052.6|0
1651567920000|2022-05-03 08:52:00|1053.2|1052.2|1053.6|1052.1|1053.6|1052.2|1053.2|1052.1|2
1651568000000|2022-05-03 08:53:20|1053.2|1052.2|1052.9|1052.3|1053.2|1052.3|1052.9|1052.2|0
1651568030000|2022-05-03 08:53:50|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1
1651568040000|2022-05-03 08:54:00|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|0
1651568090000|2022-05-03 08:54:50|1052.7|1051.7|1051.9|1051.3|1052.8|1051.7|1051.9|1051.3|13
1651568100000|2022-05-03 08:55:00|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1
1651568120000|2022-05-03 08:55:20|1052.6|1051.1|1052.7|1051.2|1052.8|1051.3|1052.6|1051.1|1
1651568150000|2022-05-03 08:55:50|1052.6|1051.1|1052.2|1051.2|1052.6|1051.2|1052.2|1051.1|0
1651568160000|2022-05-03 08:56:00|1051.9|1051.3|1051.7|1051.1|1051.9|1051.3|1051.7|1051.1|0
1651568170000|2022-05-03 08:56:10|1052.6||1052.6||1052.6||1052.6||1
1651568210000|2022-05-03 08:56:50|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1651568220000|2022-05-03 08:57:00|1052.4|1051.4|1052.8|1051.3|1052.8|1051.4|1052.4|1051.1|0
1651568280000|2022-05-03 08:58:00|1052.7|1051.7|1053.6|1052.1|1053.6|1052.1|1052.7|1051.7|3
1651568310000|2022-05-03 08:58:30|1053.7|1052.2|1054.1|1052.6|1054.1|1052.6|1053.7|1052.2|5
1651568320000|2022-05-03 08:58:40|1053.9|1052.9|1054.2|1053.2|1054.3|1053.2|1053.9|1052.8|0
1651568340000|2022-05-03 08:59:00|1054.9|1053.9|1055.3|1053.8|1055.3|1053.9|1054.9|1053.8|0
1651568350000|2022-05-03 08:59:10|1054.5|1053.9|1055.3|1053.8|1055.3|1053.9|1054.5|1053.8|1
1651568360000|2022-05-03 08:59:20|1054.4|1053.4|1054.4|1053.4|1054.6|1053.4|1054.4|1053.1|1
1651568380000|2022-05-03 08:59:40|1054.7|1053.8|1054.7|1053.7|1054.7|1053.8|1054.7|1053.7|0
1651568390000|2022-05-03 08:59:50|1054.6|1054|1054.2|1053.2|1054.6|1054|1054.2|1053.1|2
1651568400000|2022-05-03 09:00:00|1054.6|1053.1|1054.3|1052.8|1054.6|1053.2|1053.9|1052.8|2
1651568410000|2022-05-03 09:00:10|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|0
1651568430000|2022-05-03 09:00:30|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1651568440000|2022-05-03 09:00:40|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|0
1651568460000|2022-05-03 09:01:00|1054|1053|1053.7|1052.7|1054|1053|1053.6|1052.7|1
1651568470000|2022-05-03 09:01:10|1053.3|1051.8|1053.2|1052.2|1053.7|1052.7|1052.6|1051.8|4
1651568500000|2022-05-03 09:01:40|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.8|1052.2|0
1651568510000|2022-05-03 09:01:50|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1651568520000|2022-05-03 09:02:00|1052.8|1051.7|1052.4|1051.4|1052.8|1051.7|1052.4|1051.2|3
1651568530000|2022-05-03 09:02:10|1052.7|1051.2|1052.7|1051.2|1052.8|1051.3|1052.7|1051.2|1
1651568540000|2022-05-03 09:02:20|1052.8|1051.3|1052.7|1051.2|1052.8|1051.3|1052.7|1051.2|0
1651568550000|2022-05-03 09:02:30|1051.9|1051.3|1052.7|1051.2|1052.7|1051.3|1051.9|1051.2|1
1651568560000|2022-05-03 09:02:40|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1
1651568580000|2022-05-03 09:03:00|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|2
1651568600000|2022-05-03 09:03:20|1052.6|1051.2|1052.6|1051.1|1052.6|1051.2|1052.6|1051.1|0
1651568610000|2022-05-03 09:03:30|1052.2|1051.2|1052.7|1051.2|1052.7|1051.2|1052.2|1051.2|1
1651568630000|2022-05-03 09:03:50|1053.3|1051.7|1053.3|1051.8|1053.3|1051.8|1053.3|1051.7|0
1651568690000|2022-05-03 09:04:50|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1
1651568710000|2022-05-03 09:05:10|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1651568720000|2022-05-03 09:05:20|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|0
1651568730000|2022-05-03 09:05:30|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651568740000|2022-05-03 09:05:40|1053.2|1052.2|1053.2|1052.6|1053.2|1052.6|1053|1052.2|0
1651568750000|2022-05-03 09:05:50|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1
1651568760000|2022-05-03 09:06:00|1053.6|1053|1054.1|1053.5|1054.6|1053.5|1053.6|1053|1
1651568770000|2022-05-03 09:06:10|1053.9|1053.3|1054.7|1053.2|1054.7|1053.3|1053.9|1053.1|0
1651568780000|2022-05-03 09:06:20|1054.6|1053.1|1054.8|1053.3|1054.8|1053.3|1054.6|1053.1|0
1651568790000|2022-05-03 09:06:30|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|0
1651568820000|2022-05-03 09:07:00|1055|1054.3|1055.1|1054.5|1055.6|1054.5|1055|1054.1|1
1651568830000|2022-05-03 09:07:10|1055.5||1055.5||1055.5||1055.5||0
1651568840000|2022-05-03 09:07:20|1055.1||1055.1||1055.1||1055.1||0
1651568870000|2022-05-03 09:07:50|1055.2|1054.2|1055.3|1053.8|1055.3|1054.2|1055.2|1053.8|3
1651568880000|2022-05-03 09:08:00|1055.2|1054.2|1055.4|1054.4|1055.4|1054.4|1055.2|1054.2|0
1651568890000|2022-05-03 09:08:10|1055.1|1054.5|1055.4|1054.4|1055.6|1054.5|1055.1|1054.1|0
1651568920000|2022-05-03 09:08:40|1055.1|1054.5|1055.3|1053.8|1055.3|1054.5|1055.1|1053.8|0
1651568930000|2022-05-03 09:08:50|1055.1|1054.5|1055.4|1054.4|1055.4|1054.5|1055.1|1054.4|1
1651568940000|2022-05-03 09:09:00|1055.6|1054.1|1055.4|1054.4|1055.6|1054.5|1055.2|1054.1|2
1651568950000|2022-05-03 09:09:10|1055.2|1054.2|1055.2|1054.2|1055.2|1054.5|1055.1|1054.2|2
1651568960000|2022-05-03 09:09:20|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1651568980000|2022-05-03 09:09:40|1054.9|1053.9|1054.6|1053.1|1054.9|1054|1054.1|1053.1|2
1651568990000|2022-05-03 09:09:50|1053.9|1053.3|1054.6|1053.1|1054.6|1053.3|1053.9|1053.1|1
1651569000000|2022-05-03 09:10:00|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|0
1651569020000|2022-05-03 09:10:20|1054.3|1052.8|1054.4|1052.9|1054.4|1052.9|1054.3|1052.8|0
1651569030000|2022-05-03 09:10:30|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1651569040000|2022-05-03 09:10:40|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|0
1651569050000|2022-05-03 09:10:50|1054.6|1053.1|1054.6|1053.1|1054.6|1053.2|1054.2|1052.8|0
1651569060000|2022-05-03 09:11:00|1055|1053.5|1054.9|1053.9|1055.1|1053.9|1054.9|1053.5|0
1651569090000|2022-05-03 09:11:30|1055.3|1053.8|1055.2|1054.2|1055.3|1054.2|1055.2|1053.8|0
1651569100000|2022-05-03 09:11:40|1055.6|1054.1|1055.4|1054.4|1055.6|1054.4|1055.4|1054.1|3
1651569110000|2022-05-03 09:11:50|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|0
1651569140000|2022-05-03 09:12:20|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1
1651569280000|2022-05-03 09:14:40|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|0
1651569300000|2022-05-03 09:15:00|1054.9|1053.9|1054.8|1053.3|1054.9|1053.9|1054.8|1053.3|1
1651569360000|2022-05-03 09:16:00|1055|1053.5|1055.3|1053.8|1055.3|1053.8|1054.9|1053.4|0
1651569390000|2022-05-03 09:16:30|1055.2|1053.7|1055.1|1053.6|1055.3|1053.8|1055.1|1053.6|0
1651569400000|2022-05-03 09:16:40|1054.7|1053.7|1054.8|1053.3|1054.8|1053.7|1054.7|1053.3|1
1651569420000|2022-05-03 09:17:00|1054.7|1053.2|1054.1|1052.6|1054.7|1053.2|1053.9|1052.4|8
1651569430000|2022-05-03 09:17:10|1053.9|1052.4|1054.3|1052.8|1054.3|1052.8|1053.9|1052.4|1
1651569470000|2022-05-03 09:17:50|1054.1|1053.5|1054.5|1053.5|1054.5|1053.5|1054.1|1053.5|0
1651569510000|2022-05-03 09:18:30|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|0
1651569530000|2022-05-03 09:18:50|1054.7|1053.7|1055.2|1054.2|1055.2|1054.2|1054.7|1053.6|0
1651569540000|2022-05-03 09:19:00|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|0
1651569600000|2022-05-03 09:20:00|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|0
1651569610000|2022-05-03 09:20:10|1055.3|1053.8|1055.2|1054.2|1055.3|1054.2|1055.2|1053.8|0
1651569620000|2022-05-03 09:20:20|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|0
1651569630000|2022-05-03 09:20:30|1055.4|1054.4|1055.5|1054.5|1055.5|1054.5|1055.4|1054.4|0
1651569660000|2022-05-03 09:21:00|||||||||1
1651569690000|2022-05-03 09:21:30|1055.2|1054.6|1055.5|1054.5|1055.5|1054.6|1055.2|1054.4|0
1651569700000|2022-05-03 09:21:40|1055.1|1054.9|1055.1|1054.5|1055.1|1054.9|1055.1|1054.5|0
1651569710000|2022-05-03 09:21:50|1055|1054.4|1055.1|1054.5|1055.2|1054.5|1054.9|1054.2|0
1651569740000|2022-05-03 09:22:20|1055.4|1054.8|1056|1055|1056|1055|1055.4|1054.8|5
1651569780000|2022-05-03 09:23:00|1055.9|1055.3|1056.4|1054.9|1056.6|1055.5|1055.9|1054.9|0
1651569790000|2022-05-03 09:23:10|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1651569810000|2022-05-03 09:23:30|1055.6||1056||1056||1055.6||1
1651569820000|2022-05-03 09:23:40|1055.9|1055.3|1056|1055|1056|1055.3|1055.9|1055|0
1651569830000|2022-05-03 09:23:50|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|2
1651569850000|2022-05-03 09:24:10|1056.2|1055.6|1056.5|1055.5|1056.5|1055.6|1056.2|1055.5|1
1651569860000|2022-05-03 09:24:20|1056.4|1055.8|1056.5|1055.5|1056.5|1055.8|1056.4|1055.5|0
1651569870000|2022-05-03 09:24:30|1057|1055.6|1057.1|1055.6|1057.1|1055.6|1057|1055.6|1
1651569880000|2022-05-03 09:24:40|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|0
1651569900000|2022-05-03 09:25:00|1057.5|1056.5|1058.3|1056.8|1058.4|1057.5|1057.5|1056.5|10
1651569910000|2022-05-03 09:25:10|1058|1057|1058.1|1057.5|1058.4|1057.5|1058|1056.6|0
1651569930000|2022-05-03 09:25:30|1058.2|1057.2|1058.1|1056.6|1058.2|1057.3|1057.7|1056.6|1
1651569940000|2022-05-03 09:25:40|1057.9|1057.3|1058.1|1056.6|1058.1|1057.3|1057.9|1056.6|0
1651569960000|2022-05-03 09:26:00|1057.7|1056.7|1058.1|1056.6|1058.1|1056.7|1057.5|1056.3|0
1651569970000|2022-05-03 09:26:10|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|0
1651569980000|2022-05-03 09:26:20|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1651570020000|2022-05-03 09:27:00|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|3
1651570030000|2022-05-03 09:27:10|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|0
1651570050000|2022-05-03 09:27:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|1
1651570060000|2022-05-03 09:27:40|1058.3|1057.7|1057.7|1056.7|1058.3|1057.7|1057.6|1056.6|11
1651570070000|2022-05-03 09:27:50|1057.4|1056.8|1057.5|1056.5|1057.5|1056.8|1057.4|1056.4|2
1651570080000|2022-05-03 09:28:00|1057.4|1056.4|1057.5|1056.5|1057.5|1056.5|1057.4|1056.4|0
1651570090000|2022-05-03 09:28:10|1057.4|1056.4|1057.5|1056.5|1057.5|1056.5|1057.4|1056.4|0
1651570100000|2022-05-03 09:28:20|1057.4|1056.8|1057.5|1056.5|1057.5|1056.9|1057.4|1056.4|3
1651570140000|2022-05-03 09:29:00|1057.4|1056.8|1057.2|1056.2|1057.5|1056.9|1056.9|1056.2|1
1651570170000|2022-05-03 09:29:30|1057.4|1056.4|1058|1057|1058|1057|1057.4|1056.4|3
1651570180000|2022-05-03 09:29:40|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1058.2|1057.2|1
1651570210000|2022-05-03 09:30:10|1059.3|1057.8|1058.9|1057.9|1059.3|1058|1058.9|1057.8|28
1651570220000|2022-05-03 09:30:20|1059|1058|1059|1058|1059|1058|1059|1058|1
1651570240000|2022-05-03 09:30:40|1059.1|1058.5|1059.4|1058.4|1059.8|1058.7|1059.1|1058.3|5
1651570250000|2022-05-03 09:30:50|1059.9|1059.3|1060.2|1059.2|1060.2|1059.3|1059.9|1059.2|7
1651570260000|2022-05-03 09:31:00|1060.1|1059.5|1060.6|1059.1|1060.6|1059.5|1060.1|1059.1|1
1651570270000|2022-05-03 09:31:10|1060.2|1059.2|1060.4|1059.4|1060.6|1059.4|1060.2|1059.1|0
1651570280000|2022-05-03 09:31:20|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|0
1651570300000|2022-05-03 09:31:40|1060.4|1059.4|1060.9|1059.9|1061.3|1059.9|1060.4|1059.4|7
1651570310000|2022-05-03 09:31:50|1060.2|1059.2|1060.2|1059.2|1060.3|1059.2|1060.1|1058.8|4
1651570320000|2022-05-03 09:32:00|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|5
1651570340000|2022-05-03 09:32:20|1059.6|1059|1059.7|1058.7|1060.1|1059|1059.6|1058.6|0
1651570350000|2022-05-03 09:32:30|1059.6|1058.1|1059.8|1058.3|1060.1|1058.8|1059.4|1058.1|1
1651570370000|2022-05-03 09:32:50|1059.5|1058.5|1058.7|1057.7|1059.5|1058.5|1058.7|1057.7|1
1651570380000|2022-05-03 09:33:00|1059.1|1057.6|1059.1|1057.6|1059.1|1058.3|1058.9|1057.6|0
1651570410000|2022-05-03 09:33:30|1058.9|1057.9|1058.9|1058.3|1058.9|1058.3|1058.9|1057.9|1
1651570420000|2022-05-03 09:33:40|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1
1651570440000|2022-05-03 09:34:00|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1
1651570450000|2022-05-03 09:34:10|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|0
1651570460000|2022-05-03 09:34:20|1059.4|1058.4|1059.7|1058.7|1059.8|1058.7|1059.4|1058.3|1
1651570480000|2022-05-03 09:34:40|1059.4|1058.8|1058.4|1057.4|1059.7|1058.8|1058.4|1057.4|3
1651570490000|2022-05-03 09:34:50|1058.1|1057.5|1058.4|1057.8|1058.4|1057.8|1058.1|1056.8|4
1651570500000|2022-05-03 09:35:00|1058.3|1057.7|1058.2|1057.2|1058.3|1057.7|1058.2|1057.2|1
1651570510000|2022-05-03 09:35:10|1058.6|1057.1|1058.2|1057.2|1058.6|1057.2|1058.2|1057.1|0
1651570520000|2022-05-03 09:35:20|1056.8|1055.3|1057.4|1055.9|1057.4|1056.2|1056.8|1055.3|17
1651570530000|2022-05-03 09:35:30|1057.2|1056.2|1057.5|1056.5|1057.6|1056.5|1057.2|1056.1|0
1651570540000|2022-05-03 09:35:40|1057.9|1056.4|1057.5|1056.5|1057.9|1056.8|1057.4|1056.4|0
1651570550000|2022-05-03 09:35:50|1057.4|1056.4|1058|1056.5|1058|1056.5|1057.4|1056.1|2
1651570580000|2022-05-03 09:36:20|1057.9|1057.3|1058.8|1057.3|1058.9|1057.4|1057.9|1057.3|1
1651570590000|2022-05-03 09:36:30|1058.9|1057.4|1058.9|1057.4|1058.9|1057.4|1058.9|1057.4|0
1651570620000|2022-05-03 09:37:00|1057.9|1057.3|1058.6|1057.1|1058.6|1057.3|1057.9|1057.1|8
1651570630000|2022-05-03 09:37:10|1058.7|1057.2|1059.4|1057.9|1059.4|1057.9|1058.7|1057.2|1
1651570650000|2022-05-03 09:37:30|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1651570660000|2022-05-03 09:37:40|1059.5|1058.5|1059.3|1057.8|1059.6|1058.5|1059.3|1057.8|2
1651570670000|2022-05-03 09:37:50|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|2
1651570720000|2022-05-03 09:38:40|1059.3|1057.8|1059.6|1058.1|1059.6|1058.1|1059.3|1057.8|0
1651570740000|2022-05-03 09:39:00|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|0
1651570750000|2022-05-03 09:39:10|||||||||1
1651570760000|2022-05-03 09:39:20|1059.1|1058.5|1059.2|1057.7|1059.3|1058.5|1059|1057.7|3
1651570770000|2022-05-03 09:39:30|1059.3|1057.8|1059|1058|1059.3|1058|1059|1057.8|0
1651570780000|2022-05-03 09:39:40|1059.3|1057.8|1059|1058|1059.3|1058|1059|1057.8|0
1651570790000|2022-05-03 09:39:50|1059.4|1057.9|1059.6|1058.1|1059.8|1058.3|1059.4|1057.9|9
1651570800000|2022-05-03 09:40:00|1059.5|1058|1059.4|1057.9|1059.5|1058|1059.4|1057.9|0
1651570810000|2022-05-03 09:40:10|1059.5|1058|1059.6|1058.1|1059.6|1058.1|1059.5|1058|0
1651570820000|2022-05-03 09:40:20|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|0
1651570880000|2022-05-03 09:41:20|1059.6|1058.1|1059|1058|1059.6|1058.1|1059|1057.9|1
1651570890000|2022-05-03 09:41:30|1059.3|1057.8|1059.4|1057.9|1059.4|1057.9|1059.3|1057.8|0
1651570900000|2022-05-03 09:41:40|1059.3|1057.8|1059|1058|1059.3|1058|1059|1057.8|0
1651570920000|2022-05-03 09:42:00|1058.9|1058.3|1058|1057|1058.9|1058.3|1058|1057|1
1651570930000|2022-05-03 09:42:10|1057.9|1056.9|1057.4|1056.8|1058.3|1057.2|1057.4|1056.7|3
1651570940000|2022-05-03 09:42:20|1057.5|1056.5|1057.7|1056.7|1058.2|1056.7|1057.5|1056.5|1
1651570980000|2022-05-03 09:43:00|1057.9|1056.4|1058|1056.5|1058|1056.5|1057.9|1056.4|0
1651571010000|2022-05-03 09:43:30|1057.8|1056.3|1057.8|1056.3|1057.9|1056.4|1057.8|1056.3|0
1651571020000|2022-05-03 09:43:40|1057.5|1056.5|1057.8|1056.3|1058|1056.5|1057.5|1056.1|1
1651571060000|2022-05-03 09:44:20|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|0
1651571070000|2022-05-03 09:44:30|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|0
1651571080000|2022-05-03 09:44:40|||||||||1
1651571160000|2022-05-03 09:46:00|1058.2|1057.2|1059.1|1057.6|1059.2|1057.7|1058.2|1057.2|0
1651571170000|2022-05-03 09:46:10|1059.2|1057.7|1059.1|1057.6|1059.2|1058.3|1058.9|1057.6|1
1651571190000|2022-05-03 09:46:30|1058.3|1057.7|1059.1|1057.6|1059.1|1057.7|1058.3|1057.6|0
1651571220000|2022-05-03 09:47:00|1058.7|1057.2|1057.9|1056.4|1058.7|1057.2|1057.9|1056.4|1
1651571280000|2022-05-03 09:48:00|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|0
1651571320000|2022-05-03 09:48:40|1057.1|1056.4|1057.9|1056.4|1057.9|1056.4|1057.1|1056.4|7
1651571340000|2022-05-03 09:49:00|1058.1|1056.6|1057.5|1056.5|1058.1|1056.8|1057.4|1056.5|1
1651571360000|2022-05-03 09:49:20|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|0
1651571370000|2022-05-03 09:49:30|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|0
1651571380000|2022-05-03 09:49:40|1058|1056.5|1057.5|1056.5|1058.4|1056.9|1057.5|1056.5|0
1651571390000|2022-05-03 09:49:50|1057.8|1056.3|1057.9|1056.4|1057.9|1056.4|1057.8|1056.3|0
1651571430000|2022-05-03 09:50:30|1057.8|1056.3|1057.5|1056.5|1057.8|1056.5|1057.5|1056.3|0
1651571440000|2022-05-03 09:50:40|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|0
1651571480000|2022-05-03 09:51:20|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|6
1651571490000|2022-05-03 09:51:30|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|0
1651571500000|2022-05-03 09:51:40|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|0
1651571510000|2022-05-03 09:51:50|1058|1056.5|1057.9|1056.4|1058|1056.5|1057.9|1056.4|1
1651571520000|2022-05-03 09:52:00|1058.1|1056.6|1058.2|1057.2|1058.2|1057.2|1058.1|1056.6|10
1651571540000|2022-05-03 09:52:20|1058.7|1057.7|1059.1|1057.6|1059.1|1057.7|1058.7|1057.6|1
1651571560000|2022-05-03 09:52:40|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1651571570000|2022-05-03 09:52:50|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1651571580000|2022-05-03 09:53:00|1059.2|1057.7|1059.1|1058.5|1059.2|1058.5|1059.1|1057.7|4
1651571600000|2022-05-03 09:53:20|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|2
1651571620000|2022-05-03 09:53:40|1059|1058|1058.6|1058|1059|1058|1058.6|1058|0
1651571640000|2022-05-03 09:54:00|1058.7|1057.7|1057.7|1056.7|1058.7|1057.7|1057.7|1056.7|1
1651571650000|2022-05-03 09:54:10|1057.4|1056.8|1057.9|1057.3|1057.9|1057.3|1057.4|1056.8|1
1651571660000|2022-05-03 09:54:20|1058.2|1057.2|1058.6|1057.1|1058.6|1057.2|1058.2|1057|0
1651571670000|2022-05-03 09:54:30|1058.4|1057.8|1058.7|1057.7|1058.7|1057.8|1058.4|1057.7|0
1651571680000|2022-05-03 09:54:40|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059|1057.5|0
1651571710000|2022-05-03 09:55:10|1059|1058|1059.3|1057.8|1059.3|1058|1059|1057.8|0
1651571720000|2022-05-03 09:55:20|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|0
1651571740000|2022-05-03 09:55:40|1059.1|1057.6|1058.7|1057.7|1059.1|1057.7|1058.7|1057.3|0
1651571760000|2022-05-03 09:56:00|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1651571790000|2022-05-03 09:56:30|1058.8|1057.3|1058.6|1057.1|1058.8|1057.3|1058.6|1057.1|0
1651571800000|2022-05-03 09:56:40|1058.4|1057.4|1058.7|1057.7|1058.7|1057.7|1058.4|1057.4|0
1651571840000|2022-05-03 09:57:20|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1651571890000|2022-05-03 09:58:10|1058.9|1057.9|1059.2|1058.2|1059.2|1058.3|1058.9|1057.9|1
1651571900000|2022-05-03 09:58:20|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1
1651571910000|2022-05-03 09:58:30|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1
1651571940000|2022-05-03 09:59:00|1059.1|1058.5|1059.1|1057.6|1059.2|1058.5|1058.9|1057.6|1
1651571950000|2022-05-03 09:59:10|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1651572040000|2022-05-03 10:00:40|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1651572050000|2022-05-03 10:00:50|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|0
1651572110000|2022-05-03 10:01:50|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1
1651572120000|2022-05-03 10:02:00|1058.9|1057.9|1059.1|1058.5|1059.2|1058.5|1058.9|1057.9|1
1651572160000|2022-05-03 10:02:40|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1651572210000|2022-05-03 10:03:30|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|3
1651572220000|2022-05-03 10:03:40|1058.5|1057.8|1058.4|1057.8|1058.5|1057.8|1058.4|1057.8|0
1651572230000|2022-05-03 10:03:50|1058.3|1057.7|1058.3|1057.7|1058.3|1057.7|1058.2|1057.6|0
1651572240000|2022-05-03 10:04:00|1058.6|1058|1058.9|1058.3|1059.6|1058.9|1058.6|1058|6
1651572250000|2022-05-03 10:04:10|1058.8|1058.2|1059.2|1058.2|1059.2|1058.2|1058.8|1058.2|1
1651572260000|2022-05-03 10:04:20|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1
1651572270000|2022-05-03 10:04:30|1059|1058.4|1059|1058|1059|1058.4|1059|1058|0
1651572280000|2022-05-03 10:04:40|1058.5|1057.9|1059.2|1058.2|1059.2|1058.2|1058.5|1057.9|1
1651572300000|2022-05-03 10:05:00|1058.8||1058.8||1058.8||1058.8||0
1651572370000|2022-05-03 10:06:10|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1
1651572390000|2022-05-03 10:06:30|1059.1|1058.3|1058.9|1058.3|1059.1|1058.3|1058.9|1058.3|0
1651572420000|2022-05-03 10:07:00|||||||||2
1651572440000|2022-05-03 10:07:20|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|4
1651572450000|2022-05-03 10:07:30|1058.8|1058.2|1058.7|1058.1|1058.8|1058.2|1058.7|1058.1|0
1651572460000|2022-05-03 10:07:40|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.4|2
1651572480000|2022-05-03 10:08:00|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|4
1651572490000|2022-05-03 10:08:10|1058.9|1058.3|1058.7|1058.1|1058.9|1058.3|1058.7|1058.1|2
1651572540000|2022-05-03 10:09:00|1058.5|1057.9|1058.7|1058.1|1058.7|1058.1|1058.5|1057.9|1
1651572550000|2022-05-03 10:09:10|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1651572570000|2022-05-03 10:09:30|1058.7|1057.7|1058.4|1057.8|1058.7|1057.8|1058.4|1057.7|1
1651572590000|2022-05-03 10:09:50|||||||||1
1651572600000|2022-05-03 10:10:00|1058.3|1057.7|1058.7|1057.7|1058.7|1057.7|1058|1057.4|1
1651572630000|2022-05-03 10:10:30|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1651572640000|2022-05-03 10:10:40|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|0
1651572650000|2022-05-03 10:10:50|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|0
1651572660000|2022-05-03 10:11:00|1058|1057.4|1058.2|1057.6|1058.3|1057.7|1058|1057.4|1
1651572670000|2022-05-03 10:11:10|1058.1|1057.5|1058.5|1057.5|1058.5|1057.8|1058.1|1057.5|1
1651572680000|2022-05-03 10:11:20|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|0
1651572700000|2022-05-03 10:11:40|1058.5|1057.9|1059.5|1058.5|1059.6|1058.8|1058.4|1057.5|13
1651572720000|2022-05-03 10:12:00|1059.6|1058.1|1059.6|1058.1|1059.6|1058.3|1059|1057.9|18
1651572740000|2022-05-03 10:12:20|1059.2|1058.2|1059.2|1058.6|1059.2|1058.6|1059.2|1058.2|0
1651572750000|2022-05-03 10:12:30|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651572770000|2022-05-03 10:12:50|1059|1058.4|1058.7|1058.1|1059|1058.4|1058.5|1057.9|1
1651572780000|2022-05-03 10:13:00|1059.4|1058.4|1059.5|1058.5|1059.5|1058.5|1059.4|1057.9|1
1651572810000|2022-05-03 10:13:30|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1651572840000|2022-05-03 10:14:00|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1651572850000|2022-05-03 10:14:10|1059.4|1057.9|1059|1058|1059.4|1058|1059|1057.9|0
1651572880000|2022-05-03 10:14:40|1058.7|1058.1|1059.6|1058.1|1059.6|1058.5|1058.7|1058.1|2
1651572890000|2022-05-03 10:14:50|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1651572940000|2022-05-03 10:15:40|1059.8|1058.3|1060.2|1059.2|1060.2|1059.2|1059.8|1058.3|7
1651572950000|2022-05-03 10:15:50|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|1060.5|1059.5|0
1651573010000|2022-05-03 10:16:50|1060.4|1059.8|1060.7|1059.7|1060.7|1059.8|1060.4|1059.7|1
1651573020000|2022-05-03 10:17:00|1060.5|1059.5|1061|1060|1061|1060|1060.5|1059.5|2
1651573030000|2022-05-03 10:17:10|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1060.2|1059.2|1
1651573040000|2022-05-03 10:17:20|1060.1|1059.5|1061.2|1060.2|1061.2|1060.2|1060.1|1059.5|3
1651573060000|2022-05-03 10:17:40|1061.6|1060.1|1061.5|1060|1061.6|1060.2|1061.2|1060|0
1651573070000|2022-05-03 10:17:50|1061.4|1060.5|1061.4|1060.8|1061.4|1060.8|1061.4|1060.5|0
1651573080000|2022-05-03 10:18:00|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|2
1651573090000|2022-05-03 10:18:10|1061.4|1060.6|1061.5|1060.5|1061.5|1060.6|1061.4|1060.4|1
1651573100000|2022-05-03 10:18:20|1061.1|1060.4|1061|1060.4|1061.5|1060.4|1061|1060.4|0
1651573140000|2022-05-03 10:19:00|||||||||2
1651573190000|2022-05-03 10:19:50|1060.9|1060.3|1061|1060|1061|1060.3|1060.7|1059.7|3
1651573250000|2022-05-03 10:20:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1651573260000|2022-05-03 10:21:00|1061.5|1060.5|1061.4|1060.8|1061.5|1060.8|1061.4|1060.5|1
1651573300000|2022-05-03 10:21:40|1061.5|1060.9|1062.2|1061.2|1062.2|1061.2|1061.5|1060.9|1
1651573310000|2022-05-03 10:21:50|1062.3|1060.8|1061.9|1061.3|1062.3|1061.3|1061.7|1060.6|3
1651573320000|2022-05-03 10:22:00|1061.8|1061.2|1061.5|1060.5|1061.8|1061.2|1061.5|1060.5|1
1651573330000|2022-05-03 10:22:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1
1651573340000|2022-05-03 10:22:20|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1651573350000|2022-05-03 10:22:30|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1651573360000|2022-05-03 10:22:40|1061.5|1060.5|1061.4|1059.9|1061.6|1060.5|1060.7|1059.7|3
1651573370000|2022-05-03 10:22:50|1060.6|1060|1061.6|1060.1|1061.6|1060.5|1060.6|1059.9|2
1651573390000|2022-05-03 10:23:10|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1651573400000|2022-05-03 10:23:20|1061.6|1060.1|1061.5|1060.5|1061.6|1060.5|1060.8|1060.1|1
1651573450000|2022-05-03 10:24:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1651573460000|2022-05-03 10:24:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1651573470000|2022-05-03 10:24:30|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|2
1651573500000|2022-05-03 10:25:00|1060.8|1060.2|1061.4|1060.8|1061.6|1060.8|1060.8|1060.1|3
1651573530000|2022-05-03 10:25:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1651573540000|2022-05-03 10:25:40|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|2
1651573550000|2022-05-03 10:25:50|1061.5|1060.5|1061.6|1060.1|1061.6|1060.8|1061.4|1060.1|1
1651573570000|2022-05-03 10:26:10|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1
1651573580000|2022-05-03 10:26:20|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1651573590000|2022-05-03 10:26:30|1061.5|1060.5|1061.6|1060.1|1061.6|1060.5|1061.5|1060.1|0
1651573620000|2022-05-03 10:27:00|1061.2|1060.2|1061.6|1060.1|1061.6|1060.2|1061.2|1060.1|4
1651573630000|2022-05-03 10:27:10|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1651573650000|2022-05-03 10:27:30|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1651573670000|2022-05-03 10:27:50|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1651573750000|2022-05-03 10:29:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|2
1651573760000|2022-05-03 10:29:20|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|0
1651573860000|2022-05-03 10:31:00|1061.4|1060.8|1060.9|1060.3|1061.4|1060.8|1060.9|1060.3|1
1651573870000|2022-05-03 10:31:10|1061|1060|1061|1060|1061|1060|1061|1060|5
1651573880000|2022-05-03 10:31:20|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1651573910000|2022-05-03 10:31:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1651573920000|2022-05-03 10:32:00|1061|1060|1059.9|1058.4|1061|1060|1059.6|1058.4|13
1651573930000|2022-05-03 10:32:10|1059.7|1058.7|1060.1|1058.6|1060.1|1058.7|1059.7|1058.6|2
1651573960000|2022-05-03 10:32:40|1060.4|1058.9|1060.5|1059|1060.5|1059|1060.4|1058.9|2
1651573970000|2022-05-03 10:32:50|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1
1651573980000|2022-05-03 10:33:00|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|0
1651574130000|2022-05-03 10:35:30|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|0
1651574140000|2022-05-03 10:35:40|1060.4|1058.9|1060.5|1059|1060.5|1059|1060.4|1058.9|1
1651574220000|2022-05-03 10:37:00|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|2
1651574230000|2022-05-03 10:37:10|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1
1651574240000|2022-05-03 10:37:20|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1
1651574250000|2022-05-03 10:37:30|1059.2|1058.2|1058.2|1057.6|1059.2|1058.2|1058.2|1057.6|3
1651574260000|2022-05-03 10:37:40|1058.1|1057.5|1057.4|1056.8|1058.1|1057.5|1057.4|1056.8|9
1651574270000|2022-05-03 10:37:50|1057.5|1056.9|1057.7|1057.1|1057.7|1057.1|1057.5|1056.9|1
1651574280000|2022-05-03 10:38:00|1057.8|1057.2|1057.9|1057.3|1057.9|1057.3|1057.8|1057.2|0
1651574310000|2022-05-03 10:38:30|1058|1057.4|1058.5|1057.5|1058.5|1057.6|1058|1057.4|1
1651574330000|2022-05-03 10:38:50|1058|1057.4|1057.5|1056.5|1058|1057.4|1057|1056.4|5
1651574340000|2022-05-03 10:39:00|1057.2|1056.6|1057.7|1056.7|1057.7|1056.8|1057.2|1056.6|1
1651574370000|2022-05-03 10:39:30|1057.4|1056.8|1058.2|1057.2|1058.6|1057.2|1057.4|1056.8|1
1651574400000|2022-05-03 10:40:00|1058.6|1057.1|1059.5|1058.5|1059.5|1058.5|1058.6|1057.1|1
1651574420000|2022-05-03 10:40:20|1058.7|1057.7|1059.2|1057.7|1059.2|1057.7|1058.7|1057.6|0
1651574450000|2022-05-03 10:40:50|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1651574470000|2022-05-03 10:41:10|1058.8|1057.8|1059.2|1057.7|1059.2|1057.8|1058.8|1057.6|0
1651574480000|2022-05-03 10:41:20|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1651574500000|2022-05-03 10:41:40|1059.2|1057.7|1059.1|1057.6|1059.2|1057.7|1059.1|1057.6|0
1651574510000|2022-05-03 10:41:50|1058.8|1057.8|1058.7|1057.7|1059.1|1057.8|1058.7|1057.6|0
1651574520000|2022-05-03 10:42:00|1058.4|1057.8|1057.7|1057.1|1058.4|1057.8|1057.7|1057.1|2
1651574550000|2022-05-03 10:42:30|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1
1651574570000|2022-05-03 10:42:50|1058.2|1057.2|1058.6|1057.1|1058.6|1057.2|1058.2|1057.1|0
1651574580000|2022-05-03 10:43:00|1058|1057|1058|1057|1058|1057|1058|1057|2
1651574630000|2022-05-03 10:43:50|1057.9|1057.3|1058.2|1057.2|1058.6|1057.3|1057.9|1057.1|0
1651574660000|2022-05-03 10:44:20|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|0
1651574670000|2022-05-03 10:44:30|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|3
1651574680000|2022-05-03 10:44:40|1057.4|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.6|2
1651574690000|2022-05-03 10:44:50|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|1
1651574700000|2022-05-03 10:45:00|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1
1651574720000|2022-05-03 10:45:20|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|0
1651574730000|2022-05-03 10:45:30|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1651574750000|2022-05-03 10:45:50|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|0
1651574800000|2022-05-03 10:46:40|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1651574820000|2022-05-03 10:47:00|1056.7|1056.1|1056.7|1055.7|1056.7|1056.1|1056.6|1055.7|5
1651574830000|2022-05-03 10:47:10|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1651574840000|2022-05-03 10:47:20|1056.2|1055.2|1056.4|1055.8|1056.6|1055.9|1056.2|1055.1|6
1651574850000|2022-05-03 10:47:30|1056.6|1055.1|1056.5|1055.5|1056.6|1055.5|1056.5|1055.1|1
1651574860000|2022-05-03 10:47:40|1056.7|1055.9|1056.9|1056.3|1057|1056.3|1056.7|1055.7|0
1651574880000|2022-05-03 10:48:00|1057.2|1056.2|1057.5|1056.5|1057.9|1056.5|1056.9|1056.1|3
1651574890000|2022-05-03 10:48:10|1057.6|1056.1|1057.9|1056.4|1057.9|1056.4|1057.6|1056.1|0
1651574940000|2022-05-03 10:49:00|1057.7|1056.7|1058.1|1056.6|1058.1|1056.7|1057.7|1056.5|0
1651574950000|2022-05-03 10:49:10|1058|1057|1058.8|1057.3|1058.8|1057.5|1058|1056.7|0
1651574960000|2022-05-03 10:49:20|1058.2|1056.7|1058.1|1056.6|1058.2|1056.7|1057.7|1056.5|3
1651574970000|2022-05-03 10:49:30|1057.7|1056.7|1058.1|1056.6|1058.1|1056.7|1057.7|1056.6|0
1651574980000|2022-05-03 10:49:40|1058.4|1056.9|1058.6|1057.1|1058.6|1057.2|1058.2|1056.9|0
1651574990000|2022-05-03 10:49:50|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1651575030000|2022-05-03 10:50:30|1058.7|1057.7|1058.6|1058|1058.7|1058|1058.6|1057.7|1
1651575070000|2022-05-03 10:51:10|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|0
1651575100000|2022-05-03 10:51:40|1058.6|1058.1|1059.6|1058.1|1059.6|1058.2|1058.6|1058|1
1651575120000|2022-05-03 10:52:00|1059.5|1058|1058.7|1057.7|1059.5|1058|1058.7|1057.6|3
1651575130000|2022-05-03 10:52:10|1058.6|1058|1059|1058|1059|1058|1058.6|1058|0
1651575140000|2022-05-03 10:52:20|1058.9|1058.3|1058.7|1057.7|1058.9|1058.3|1058.6|1057.7|0
1651575150000|2022-05-03 10:52:30|1058.6|1058|1058.7|1058.1|1058.7|1058.1|1058.6|1058|1
1651575160000|2022-05-03 10:52:40|1059|1058|1059.1|1057.6|1059.1|1058|1059|1057.6|1
1651575170000|2022-05-03 10:52:50|1058.7|1057.7|1058.7|1057.7|1059|1058|1058.3|1057.7|1
1651575180000|2022-05-03 10:53:00|1059.1|1057.6|1058.5|1057.9|1059.1|1057.9|1058.5|1057.6|0
1651575190000|2022-05-03 10:53:10|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1058.9|1058.3|1
1651575200000|2022-05-03 10:53:20|1059|1058|1058.7|1057.7|1059|1058|1058.7|1057.7|1
1651575210000|2022-05-03 10:53:30|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1651575330000|2022-05-03 10:55:30|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1
1651575370000|2022-05-03 10:56:10|1057.9|1057.3|1057.7|1057.1|1057.9|1057.3|1057.7|1057.1|1
1651575380000|2022-05-03 10:56:20|1057.4|1055.9|1056.7|1055.7|1057.4|1055.9|1056.7|1055.7|1
1651575420000|2022-05-03 10:57:00|||||||||5
1651575460000|2022-05-03 10:57:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1
1651575500000|2022-05-03 10:58:20|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|11
1651575510000|2022-05-03 10:58:30|1057|1056|1056.7|1055.7|1057|1056|1056.7|1055.7|2
1651575520000|2022-05-03 10:58:40|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|2
1651575560000|2022-05-03 10:59:20|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1651575570000|2022-05-03 10:59:30|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.2|0
1651575580000|2022-05-03 10:59:40|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|0
1651575590000|2022-05-03 10:59:50|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|0
1651575600000|2022-05-03 11:00:00|1057.4|1056.8|1058.2|1057.2|1058.2|1057.2|1057.4|1056.7|3
1651575610000|2022-05-03 11:00:10|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1
1651575650000|2022-05-03 11:00:50|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|2
1651575660000|2022-05-03 11:01:00||1056.6||1056.6||1056.6||1056.6|0
1651575680000|2022-05-03 11:01:20|1056.9|1056.3|1056.7|1055.7|1056.9|1056.3|1056.7|1055.7|1
1651575720000|2022-05-03 11:02:00|1055.7|1054.7|1055.2|1054.2|1055.7|1054.7|1055.2|1054.2|5
1651575760000|2022-05-03 11:02:40|1055.3|1053.8|1054.7|1053.7|1055.3|1053.8|1054.7|1053.7|0
1651575770000|2022-05-03 11:02:50|1054.6|1054|1055.9|1054.4|1055.9|1054.4|1054.6|1054|8
1651575780000|2022-05-03 11:03:00|1054.9|1054.3|1055.1|1054.5|1055.2|1054.5|1054.9|1054.2|5
1651575790000|2022-05-03 11:03:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1651575810000|2022-05-03 11:03:30|1055.7|1054.7|1055.6|1055|1055.7|1055|1055.6|1054.7|0
1651575820000|2022-05-03 11:03:40|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1651575850000|2022-05-03 11:04:10|1055|1054|1054.9|1054.3|1055|1054.3|1054.9|1054|4
1651575860000|2022-05-03 11:04:20|1055|1054.4|1055.9|1054.4|1055.9|1054.4|1055|1054.4|2
1651575870000|2022-05-03 11:04:30|1055.7|1054.7|1055.9|1054.4|1056.1|1055|1055.5|1054.4|2
1651575880000|2022-05-03 11:04:40|1055.2|1054.6|1055.2|1054.2|1055.2|1054.6|1055.2|1054.2|0
1651575890000|2022-05-03 11:04:50|1055.4|1053.9|1055.2|1054.2|1055.4|1054.2|1055.2|1053.9|0
1651575900000|2022-05-03 11:05:00|1055.7|1054.6|1055.7|1054.7|1055.7|1054.7|1055.7|1054.6|1
1651576000000|2022-05-03 11:06:40||1055.1||1055.1||1055.1||1055.1|0
1651576010000|2022-05-03 11:06:50|1056.1|1054.7|1056.1|1054.6|1056.1|1054.7|1056.1|1054.6|3
1651576020000|2022-05-03 11:07:00|1055|1054.4|1055.5|1054.5|1055.5|1054.5|1055|1054.2|3
1651576040000|2022-05-03 11:07:20|||||||||1
1651576060000|2022-05-03 11:07:40|1055|1054.4|1054.7|1054.1|1055|1054.4|1054.7|1054|0
1651576090000|2022-05-03 11:08:10|1054.5|1053.5|1053.9|1053.3|1054.5|1053.5|1053.9|1053.3|0
1651576100000|2022-05-03 11:08:20|1053.4|1052.8|1054.1|1052.6|1054.1|1052.8|1053.4|1052.5|5
1651576110000|2022-05-03 11:08:30|1053.7|1052.7|1053.5|1052.5|1054.1|1052.7|1053.5|1052.5|0
1651576120000|2022-05-03 11:08:40|||||||||1
1651576130000|2022-05-03 11:08:50|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1651576140000|2022-05-03 11:09:00|1053.5|1052.9|1054.6|1053.1|1054.6|1053.1|1053.5|1052.9|5
1651576150000|2022-05-03 11:09:10|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|3
1651576160000|2022-05-03 11:09:20|1054.1|1052.6|1054.2|1053.2|1054.2|1053.2|1054.1|1052.6|5
1651576170000|2022-05-03 11:09:30|1054.8|1053.3|1054.7|1053.2|1054.8|1053.3|1054.7|1053.2|1
1651576180000|2022-05-03 11:09:40|1054.8|1053.3|1054.9|1053.4|1054.9|1053.4|1054.7|1053.2|0
1651576200000|2022-05-03 11:10:00|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1651576230000|2022-05-03 11:10:30|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|0
1651576240000|2022-05-03 11:10:40|||||||||1
1651576270000|2022-05-03 11:11:10|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1
1651576280000|2022-05-03 11:11:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1651576290000|2022-05-03 11:11:30|||||||||1
1651576310000|2022-05-03 11:11:50|1053.5|1052.5|1053.2|1052.6|1053.5|1052.8|1053.2|1052.2|0
1651576340000|2022-05-03 11:12:20|1053.3|1052.7|1054.1|1052.6|1054.1|1052.8|1053.3|1052.6|2
1651576410000|2022-05-03 11:13:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|2
1651576420000|2022-05-03 11:13:40|1054|1053|1054.4|1052.9|1054.4|1053|1054|1052.9|5
1651576430000|2022-05-03 11:13:50|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1
1651576440000|2022-05-03 11:14:00|1054.9|1053.4|1054|1053|1054.9|1053.4|1054|1053|1
1651576480000|2022-05-03 11:14:40|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1651576500000|2022-05-03 11:15:00|1054.5|1053.5|1054.9|1053.4|1054.9|1053.5|1054.5|1053.2|0
1651576580000|2022-05-03 11:16:20|1054.7|1053.7|1054.7|1053.7|1055.1|1053.7|1054.7|1053.6|0
1651576600000|2022-05-03 11:16:40|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|0
1651576610000|2022-05-03 11:16:50|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|0
1651576780000|2022-05-03 11:19:40|1054.9|1053.4|1054.5|1053.5|1054.9|1053.5|1054.5|1053.4|0
1651576790000|2022-05-03 11:19:50|1054.6|1053.6|1054.7|1053.7|1054.7|1053.7|1054.6|1053.6|2
1651576800000|2022-05-03 11:20:00|1054.9|1053.9|1054.5|1053.5|1054.9|1053.9|1054.5|1053.4|0
1651576810000|2022-05-03 11:20:10|1054.1||1054.5||1054.5||1054.1||0
1651576820000|2022-05-03 11:20:20|1054.2|1053.6|1054|1053|1054.2|1053.6|1054|1053|1
1651576840000|2022-05-03 11:20:40|1053.2|1052.6|1053.2|1052.2|1053.2|1052.6|1053.2|1052.2|5
1651576860000|2022-05-03 11:21:00|1052.9|1052.3|1053.4|1051.9|1053.4|1052.3|1052.9|1051.8|2
1651576870000|2022-05-03 11:21:10|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|0
1651576880000|2022-05-03 11:21:20|1054.1|1052.6|1054.1|1052.6|1054.1|1053|1054|1052.6|2
1651576910000|2022-05-03 11:21:50|1053.9|1052.4|1054.1|1052.6|1054.1|1052.6|1053.5|1052.3|1
1651576950000|2022-05-03 11:22:30|1053.9|1053.3|1053.2|1052.6|1053.9|1053.3|1053.2|1052.6|2
1651576960000|2022-05-03 11:22:40|1054.3|1052.8|1054.1|1052.6|1054.3|1052.8|1053.7|1052.6|1
1651576990000|2022-05-03 11:23:10|1054|1053|1054|1053|1054|1053|1054|1053|0
1651577020000|2022-05-03 11:23:40|1053.9|1053.3|1053.5|1052.5|1053.9|1053.3|1053.5|1052.5|1
1651577030000|2022-05-03 11:23:50|1053.8|1052.3|1053.5|1052.5|1053.8|1052.5|1053.5|1052.3|0
1651577060000|2022-05-03 11:24:20|1053.7|1052.9|1053.5|1052.5|1053.7|1052.9|1053.4|1052.5|1
1651577130000|2022-05-03 11:25:30|1053.4|1052.8|1054|1053|1054|1053|1053.4|1052.5|2
1651577140000|2022-05-03 11:25:40|1054.2|1053.6|1054.8|1053.3|1054.9|1054.1|1054.2|1053.3|3
1651577150000|2022-05-03 11:25:50|1054.9|1053.4|1054.9|1054.3|1055|1054.3|1054.9|1053.4|0
1651577170000|2022-05-03 11:26:10|1055|1054.4|1054.9|1053.4|1055|1054.4|1054.9|1053.4|1
1651577190000|2022-05-03 11:26:30|1055|1054|1055.1|1053.6|1055.1|1054|1054.9|1053.6|1
1651577260000|2022-05-03 11:27:40|1055|1054|1055|1054|1055|1054|1055|1054|0
1651577270000|2022-05-03 11:27:50|1054.9|1053.4|1054.9|1053.4|1054.9|1053.4|1054.9|1053.4|0
1651577310000|2022-05-03 11:28:30|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|0
1651577330000|2022-05-03 11:28:50|1054.8|1053.3|1054.9|1053.4|1054.9|1053.7|1054.7|1053.3|0
1651577430000|2022-05-03 11:30:30|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|0
1651577470000|2022-05-03 11:31:10|1054.1|1053.3|1054.2|1053.2|1054.2|1053.3|1053.9|1053.2|1
1651577520000|2022-05-03 11:32:00|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1651577530000|2022-05-03 11:32:10|1053.8|1053.2|1054.2|1053.2|1054.2|1053.2|1053.8|1053.2|2
1651577560000|2022-05-03 11:32:40|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1651577570000|2022-05-03 11:32:50|1054.5|1053.5|1054.6|1053.1|1054.6|1053.5|1054.5|1053.1|0
1651577600000|2022-05-03 11:33:20|1054.2|1053.2|1054.5|1053.5|1054.6|1053.5|1054.2|1053|2
1651577610000|2022-05-03 11:33:30|1054.6|1053.1|1054.6|1053.1|1054.6|1053.5|1054.5|1053.1|0
1651577620000|2022-05-03 11:33:40|1054.5|1053.5|1054.9|1053.4|1055|1054|1054.5|1053.4|2
1651577630000|2022-05-03 11:33:50|1054.5|1053.5|1054.9|1053.4|1054.9|1053.5|1054.5|1053.4|0
1651577640000|2022-05-03 11:34:00|1054.5|1053.5|1054.9|1053.4|1054.9|1053.5|1054.5|1053.4|0
1651577670000|2022-05-03 11:34:30|1054.5|1053.5|1054.9|1053.4|1054.9|1053.5|1054.5|1053.4|0
1651577690000|2022-05-03 11:34:50|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|0
1651577720000|2022-05-03 11:35:20|1054.4|1053.8|1055|1054|1055|1054|1054.4|1053.8|0
1651577810000|2022-05-03 11:36:50|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|0
1651577820000|2022-05-03 11:37:00|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651577830000|2022-05-03 11:37:10|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1
1651577840000|2022-05-03 11:37:20|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|0
1651577950000|2022-05-03 11:39:10|1055.1|1054.5|1055.2|1054.2|1055.2|1054.5|1055.1|1054.2|0
1651577970000|2022-05-03 11:39:30|1055.1|1054.5|1055.2|1054.2|1055.2|1054.5|1055.1|1054.2|0
1651578000000|2022-05-03 11:40:00|1055.1|1054.5|1055.2|1054.2|1055.2|1054.5|1055.1|1054.2|0
1651578020000|2022-05-03 11:40:20|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|4
1651578030000|2022-05-03 11:40:30|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1651578050000|2022-05-03 11:40:50|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1
1651578160000|2022-05-03 11:42:40|1056.4|1055.4|1056.6|1055.1|1056.6|1055.4|1056.4|1055.1|0
1651578250000|2022-05-03 11:44:10|1056.9|1055.4|1056.8|1055.3|1056.9|1055.4|1056.8|1055.3|0
1651578260000|2022-05-03 11:44:20|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1651578280000|2022-05-03 11:44:40|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|0
1651578340000|2022-05-03 11:45:40|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1651578350000|2022-05-03 11:45:50|||||||||1
1651578840000|2022-05-03 11:54:00|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|0
1651578850000|2022-05-03 11:54:10|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|0
1651578900000|2022-05-03 11:55:00|||||||||1
1651578950000|2022-05-03 11:55:50|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|7
1651578980000|2022-05-03 11:56:20|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|7
1651578990000|2022-05-03 11:56:30|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|5
1651579000000|2022-05-03 11:56:40|1056.2|1055.6|1055.9|1055.3|1056.2|1055.6|1055.9|1055.3|2
1651579010000|2022-05-03 11:56:50|||||||||2
1651579020000|2022-05-03 11:57:00|1056.2|1055.6|1057.8|1056.3|1057.9|1056.5|1056.2|1055.5|10
1651579030000|2022-05-03 11:57:10|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|0
1651579040000|2022-05-03 11:57:20|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|0
1651579050000|2022-05-03 11:57:30|1057.1|1056.5|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|0
1651579060000|2022-05-03 11:57:40|1057.5||1057.5||1057.5||1057.5||3
1651579100000|2022-05-03 11:58:20|1057.2|1056.6|1056.9|1056.3|1057.2|1056.6|1056.9|1056.3|2
1651579110000|2022-05-03 11:58:30|||||||||1
1651579180000|2022-05-03 11:59:40|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|10
1651579200000|2022-05-03 12:00:00|1057.5|1056.5|1057.1|1056.5|1057.7|1056.7|1057.1|1056.5|7
1651579210000|2022-05-03 12:00:10|1058.2|1057.2|1059.1|1057.6|1059.1|1057.8|1058.1|1057.2|8
1651579220000|2022-05-03 12:00:20|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|0
1651579260000|2022-05-03 12:01:00|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|17
1651579300000|2022-05-03 12:01:40|1060|1059.4|1060.2|1059.2|1060.2|1059.4|1059.9|1058.9|3
1651579310000|2022-05-03 12:01:50|1060.3|1058.8|1060.2|1059.2|1060.3|1059.2|1059.9|1058.8|4
1651579320000|2022-05-03 12:02:00|1059.9|1058.9|1060.2|1058.7|1060.2|1059.6|1059.7|1058.6|8
1651579380000|2022-05-03 12:03:00|1060.1|1059.5|1060.8|1060.2|1060.8|1060.2|1060.1|1059.5|3
1651579390000|2022-05-03 12:03:10|1060.7|1060.1|1061|1060|1061.5|1060.9|1060.7|1059.6|2
1651579400000|2022-05-03 12:03:20|1060.7|1059.7|1060.3|1058.8|1060.7|1059.7|1060.2|1058.8|2
1651579410000|2022-05-03 12:03:30|1060.4|1058.9|1061|1060|1061.3|1060|1060.4|1058.9|9
1651579420000|2022-05-03 12:03:40|1060.8|1060.2|1061.7|1060.7|1061.7|1060.7|1060.8|1060.2|0
1651579430000|2022-05-03 12:03:50|1061.8|1061.1|1062.1|1060.6|1062.3|1061.2|1061.8|1060.6|2
1651579450000|2022-05-03 12:04:10|1062|1061|1061.9|1061.3|1062|1061.3|1061.9|1061|0
1651579460000|2022-05-03 12:04:20|1062|1061.4|1063.1|1061.6|1063.1|1061.9|1062|1061.4|3
1651579490000|2022-05-03 12:04:50|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1651579500000|2022-05-03 12:05:00|1062.8|1061.3|1062.3|1060.8|1062.8|1061.6|1062.1|1060.6|6
1651579510000|2022-05-03 12:05:10|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1
1651579520000|2022-05-03 12:05:20|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1
1651579530000|2022-05-03 12:05:30|1062|1061|1061.6|1061|1062|1061|1061.6|1061|0
1651579540000|2022-05-03 12:05:40|1061.5|1060.5|1061.8|1060.3|1061.8|1060.7|1061.2|1060.1|3
1651579550000|2022-05-03 12:05:50|1061.7|1060.7|1061.8|1060.3|1061.8|1060.7|1061.7|1060.2|5
1651579560000|2022-05-03 12:06:00|1061.7|1060.7|1063.4|1062.4|1063.4|1062.4|1061.7|1060.6|4
1651579570000|2022-05-03 12:06:10|1063.1|1062.5|1064.1|1062.6|1064.6|1063.1|1063.1|1062.2|8
1651579590000|2022-05-03 12:06:30|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|0
1651579600000|2022-05-03 12:06:40|1064.2|1063.3|1064.6|1063.1|1064.6|1063.6|1063.9|1062.8|4
1651579610000|2022-05-03 12:06:50|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1651579620000|2022-05-03 12:07:00|1064.6|1063.1|1064.4|1063.4|1064.6|1063.4|1064.4|1063.1|3
1651579640000|2022-05-03 12:07:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1651579650000|2022-05-03 12:07:30|1064|1062.5|1064.3|1062.8|1064.3|1063.2|1063.8|1062.3|2
1651579660000|2022-05-03 12:07:40|1064.2|1063.2|1064.3|1062.8|1064.3|1063.2|1064.2|1062.8|0
1651579670000|2022-05-03 12:07:50|1064.2|1063.2|1063.7|1062.7|1064.3|1063.2|1063.6|1062.7|0
1651579680000|2022-05-03 12:08:00|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|1
1651579710000|2022-05-03 12:08:30|1063.4|1062.8|1063.7|1062.7|1063.7|1062.8|1063.4|1062.7|2
1651579720000|2022-05-03 12:08:40|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1651579730000|2022-05-03 12:08:50|1064.2|1063.2|1064.4|1063.4|1064.4|1063.5|1064.1|1063.2|2
1651579740000|2022-05-03 12:09:00|1064.7|1063.8|1064.6|1064|1064.7|1064|1064.6|1063.7|1
1651579750000|2022-05-03 12:09:10|1064.4|1063.8|1064.6|1064|1064.7|1064|1064.4|1063.7|2
1651579780000|2022-05-03 12:09:40|1064.4|1063.8|1064.6|1063.1|1064.6|1063.8|1064.2|1062.8|4
1651579820000|2022-05-03 12:10:20|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1651579830000|2022-05-03 12:10:30|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1651579840000|2022-05-03 12:10:40|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1651579870000|2022-05-03 12:11:10||1063.8||1063.8||1063.8||1063.8|0
1651579890000|2022-05-03 12:11:30|1064.5|1063.9|1064.4|1063.8|1064.5|1063.9|1064.4|1063.8|1
1651579910000|2022-05-03 12:11:50|1064.5|1063.9|1064.6|1063.1|1064.6|1063.9|1064.5|1063.1|1
1651579940000|2022-05-03 12:12:20|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|0
1651579950000|2022-05-03 12:12:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|0
1651579960000|2022-05-03 12:12:40|1064.6||1064.6||1064.6||1064.6||1
1651579970000|2022-05-03 12:12:50|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|1063.9|1063.3|0
1651579980000|2022-05-03 12:13:00|1064.7|1063.7|1064.4|1063.4|1064.8|1063.8|1063.9|1062.9|4
1651579990000|2022-05-03 12:13:10|1064.5|1063.5|1064.4|1063.4|1065|1063.5|1064.4|1063.3|16
1651580000000|2022-05-03 12:13:20|1064.7|1063.2|1063.9|1063.3|1064.7|1063.4|1063.9|1062.9|1
1651580010000|2022-05-03 12:13:30|1063.7|1063.1|1063.6|1063|1064|1063.3|1063.6|1063|1
1651580030000|2022-05-03 12:13:50|1063.7|1063.1|1063.6|1063|1064|1063.3|1063.6|1063|2
1651580040000|2022-05-03 12:14:00|1063.7|1063.1|1064.2|1063.2|1064.2|1063.2|1063.7|1063|2
1651580050000|2022-05-03 12:14:10|1064.3|1062.8|1064.1|1062.6|1064.3|1062.8|1064.1|1062.6|1
1651580060000|2022-05-03 12:14:20|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|0
1651580070000|2022-05-03 12:14:30|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1651580080000|2022-05-03 12:14:40|1063.9|1062.4|1063.9|1062.4|1064|1062.5|1063.8|1062.3|0
1651580090000|2022-05-03 12:14:50|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1651580100000|2022-05-03 12:15:00|1063.6|1062.1|1063.5|1062.5|1063.6|1062.9|1063.4|1062.1|2
1651580110000|2022-05-03 12:15:10|1063.4|1062.4|1063.4|1062.4|1063.6|1062.4|1063.3|1062.1|0
1651580120000|2022-05-03 12:15:20|1063.5|1062.5|1063.1|1062.5|1063.6|1062.5|1063.1|1061.8|0
1651580130000|2022-05-03 12:15:30|1063.7|1062.7|1064.6|1063.1|1064.6|1063.1|1063.7|1062.7|3
1651580150000|2022-05-03 12:15:50|1063.7|1063|1063.6|1063|1063.7|1063|1063.6|1063|0
1651580160000|2022-05-03 12:16:00|1064.6|1063.1|1064.9|1063.9|1064.9|1063.9|1064.6|1063.1|2
1651580170000|2022-05-03 12:16:10|1064.6|1064.3|1064.9|1063.9|1064.9|1064.3|1064.6|1063.9|0
1651580190000|2022-05-03 12:16:30|1065.1|1063.6|1064.7|1063.7|1065.1|1063.8|1064.7|1063.6|0
1651580200000|2022-05-03 12:16:40|1064.6|1063.1|1064.2|1063.2|1064.6|1063.2|1064.2|1063.1|1
1651580210000|2022-05-03 12:16:50|1064.6|1063.1|1064.2|1063.2|1064.6|1063.2|1064.2|1063.1|0
1651580220000|2022-05-03 12:17:00|1063.9|1063.3|1063.9|1063.3|1064.2|1063.3|1063.9|1063.2|0
1651580230000|2022-05-03 12:17:10|1064.2|1063.2|1063.4|1062.4|1064.6|1063.3|1063.4|1062.4|5
1651580240000|2022-05-03 12:17:20|1063.5|1062.5|1063.4|1062.4|1063.5|1062.5|1063.4|1062.4|0
1651580250000|2022-05-03 12:17:30|1063.5|1062.5|1063.4|1062.4|1063.5|1062.5|1063.4|1062.4|0
1651580260000|2022-05-03 12:17:40|1063.1|1062.5|1063.3|1061.8|1063.3|1062.5|1063.1|1061.8|1
1651580270000|2022-05-03 12:17:50|1063.4|1061.9|1063.2|1062.2|1063.5|1062.2|1063.2|1061.9|0
1651580280000|2022-05-03 12:18:00|1063.6|1062.1|1063.4|1062.8|1063.6|1062.8|1063.1|1062.1|1
1651580300000|2022-05-03 12:18:20|1063.2|1062.2|1063.3|1061.8|1063.3|1062.2|1063.2|1061.8|0
1651580310000|2022-05-03 12:18:30|1063.5|1062|1063.3|1061.8|1063.5|1062|1063.3|1061.8|0
1651580320000|2022-05-03 12:18:40|1063.4|1061.9|1063.6|1062.1|1063.6|1062.1|1063.3|1061.8|0
1651580330000|2022-05-03 12:18:50|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|1063.2|1062.2|0
1651580350000|2022-05-03 12:19:10|1064.6|1063.1|1064.4|1063.4|1064.6|1063.9|1064.4|1063.1|12
1651580360000|2022-05-03 12:19:20|1064.8|1063.3|1065.1|1063.6|1065.1|1063.7|1064.7|1063.3|0
1651580370000|2022-05-03 12:19:30|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1651580380000|2022-05-03 12:19:40||1064.3||1064.3||1064.3||1064.3|0
1651580400000|2022-05-03 12:20:00||1063.9||1064.3||1064.3||1063.9|1
1651580440000|2022-05-03 12:20:40|1064.7|1064.1|1064.9|1063.9|1065.1|1064.1|1064.7|1063.6|1
1651580460000|2022-05-03 12:21:00|1065.2|1064.2|1066.2|1065.2|1066.2|1065.2|1065.2|1064.2|11
1651580470000|2022-05-03 12:21:10|1065.8|1064.7|1065.9|1065.3|1066.1|1065.3|1065.7|1064.5|6
1651580480000|2022-05-03 12:21:20|1066.1|1065.5|1065.9|1064.9|1066.1|1065.5|1065.9|1064.9|2
1651580490000|2022-05-03 12:21:30|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|1
1651580510000|2022-05-03 12:21:50|1065.5|1064.9|1065.4|1063.9|1065.5|1064.9|1065.4|1063.9|5
1651580520000|2022-05-03 12:22:00|1065.6|1064.8|1065.7|1064.7|1065.7|1064.8|1065.6|1064.6|3
1651580530000|2022-05-03 12:22:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1651580540000|2022-05-03 12:22:20|1065.5|1064.9|1065.7|1064.7|1065.7|1065|1065.5|1064.7|2
1651580570000|2022-05-03 12:22:50|1066.1|1064.6|1066.1|1064.6|1066.1|1065.3|1065.8|1064.6|1
1651580580000|2022-05-03 12:23:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.6|0
1651580590000|2022-05-03 12:23:10|1066.1|1064.6|1066.1|1064.6|1066.1|1064.7|1065.7|1064.4|2
1651580600000|2022-05-03 12:23:20|1065.9|1065.3|1066.1|1064.6|1066.1|1065.4|1065.7|1064.5|2
1651580610000|2022-05-03 12:23:30|1066|1064.5|1065.9|1064.9|1066.1|1064.9|1065.9|1064.5|1
1651580620000|2022-05-03 12:23:40|1065.4|1064.8|1066.1|1064.6|1066.1|1064.8|1065.4|1064.6|21
1651580630000|2022-05-03 12:23:50|1066|1064.5|1066.2|1065.2|1066.3|1065.7|1066|1064.5|17
1651580640000|2022-05-03 12:24:00|1066.3|1064.8|1066.2|1065.2|1066.3|1065.2|1066.2|1064.8|0
1651580660000|2022-05-03 12:24:20|1066.1|1065.5|1065.9|1065.3|1066.3|1065.5|1065.9|1064.8|2
1651580670000|2022-05-03 12:24:30|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|5
1651580690000|2022-05-03 12:24:50|1065.9|1065.6|1066.2|1065.2|1066.2|1065.6|1065.9|1065.2|1
1651580700000|2022-05-03 12:25:00||1065.6||1065.2||1065.6||1065.2|2
1651580730000|2022-05-03 12:25:30|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.1|1065.5|9
1651580740000|2022-05-03 12:25:40|||||||||1
1651580750000|2022-05-03 12:25:50|||||||||1
1651580760000|2022-05-03 12:26:00|1066.8|1066.2|1066.9|1065.9|1067|1066.4|1066.8|1065.9|32
1651580790000|2022-05-03 12:26:30|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|10
1651580800000|2022-05-03 12:26:40|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|2
1651580820000|2022-05-03 12:27:00|1066.3|1065.6|1066|1065|1066.3|1065.7|1066|1065|19
1651580830000|2022-05-03 12:27:10|1066.3|1064.8|1066|1065|1066.3|1065|1066|1064.8|0
1651580840000|2022-05-03 12:27:20|1066.3|1064.8|1066.1|1065.5|1066.3|1065.5|1066.1|1064.8|2
1651580850000|2022-05-03 12:27:30|1066.2|1065.6|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|0
1651580880000|2022-05-03 12:28:00|||||||||29
1651580890000|2022-05-03 12:28:10|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1
1651580900000|2022-05-03 12:28:20|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1651580920000|2022-05-03 12:28:40|1066|1065.4|1066.1|1065.5|1066.1|1065.5|1066|1065.4|0
1651580930000|2022-05-03 12:28:50|1065.9|1065.3|1066|1065|1066.1|1065.3|1065.7|1064.6|5
1651580950000|2022-05-03 12:29:10|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|3
1651580960000|2022-05-03 12:29:20|1066|1065|1066|1065|1066|1065|1066|1065|0
1651580970000|2022-05-03 12:29:30|1066.1|1064.6|1066|1065|1066.1|1065|1066|1064.6|2
1651581010000|2022-05-03 12:30:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1651581030000|2022-05-03 12:30:30|1066|1065|1066|1065|1066|1065|1066|1065|2
1651581040000|2022-05-03 12:30:40|||||||||1
1651581050000|2022-05-03 12:30:50|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1651581060000|2022-05-03 12:31:00|1066|1065|1066|1065|1066|1065.3|1065.9|1065|3
1651581070000|2022-05-03 12:31:10|1065.5|1064.9|1065.2|1064.2|1065.5|1064.9|1065|1063.7|13
1651581100000|2022-05-03 12:31:40|1064.5|1063.9|1066.1|1064.6|1066.1|1065.3|1064.5|1063.9|15
1651581110000|2022-05-03 12:31:50|1066|1064.5|1065.1|1063.6|1066|1064.8|1065|1063.6|5
1651581140000|2022-05-03 12:32:20|1065|1064|1065.5|1064|1065.6|1064.5|1064.9|1064|7
1651581150000|2022-05-03 12:32:30|1065.4|1063.9|1065.5|1064.5|1065.6|1064.5|1065.4|1063.9|1
1651581160000|2022-05-03 12:32:40|1065.2|1064.9|1065.2|1064.6|1065.2|1064.9|1065.2|1064.6|1
1651581170000|2022-05-03 12:32:50|1065|1064.2|1064.9|1064.3|1065|1064.4|1064.9|1064.2|1
1651581180000|2022-05-03 12:33:00|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1
1651581210000|2022-05-03 12:33:30|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1064.4|1063.7|4
1651581220000|2022-05-03 12:33:40|1064.7|1063.7|1065|1064|1065.1|1064|1064.7|1063.6|0
1651581230000|2022-05-03 12:33:50|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|0
1651581270000|2022-05-03 12:34:30|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|2
1651581280000|2022-05-03 12:34:40|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|6
1651581300000|2022-05-03 12:35:00|1064|1063|1064.1|1062.6|1064.1|1063|1064|1062.6|1
1651581320000|2022-05-03 12:35:20|1064|1063|1064.1|1062.6|1064.1|1063|1064|1062.6|1
1651581330000|2022-05-03 12:35:30|1063.7|1062.7|1063.4|1062.8|1063.7|1062.8|1063.4|1062.7|0
1651581340000|2022-05-03 12:35:40|1063.5|1062.9|1063.3|1062.7|1063.5|1062.9|1063.3|1062.7|1
1651581360000|2022-05-03 12:36:00|1063.9|1062.9|1065|1064|1065.1|1064.3|1063.9|1062.9|17
1651581370000|2022-05-03 12:36:10|1064.9|1064.3|1064.8|1063.8|1065.1|1064.3|1064.8|1063.6|1
1651581380000|2022-05-03 12:36:20|1065|1064|1065|1064|1065|1064.1|1064.5|1063.3|8
1651581390000|2022-05-03 12:36:30|1065.1|1063.6|1064.8|1063.8|1065.1|1064|1064.7|1063.6|1
1651581400000|2022-05-03 12:36:40|1065.1|1063.6|1065.5|1064.5|1065.5|1064.5|1065|1063.6|2
1651581410000|2022-05-03 12:36:50|1065.4|1064.8|1065.2|1064.6|1065.5|1064.9|1065.2|1064.6|2
1651581420000|2022-05-03 12:37:00|1065.1|1064.5|1065|1064|1065.3|1064.5|1065|1063.8|2
1651581430000|2022-05-03 12:37:10|1064.7|1063.7|1064.7|1063.7|1065.1|1063.7|1064.7|1063.6|4
1651581440000|2022-05-03 12:37:20|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1651581450000|2022-05-03 12:37:30|1064.7|1063.7|1064.6|1064|1064.7|1064|1064.6|1063.7|0
1651581460000|2022-05-03 12:37:40|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1
1651581480000|2022-05-03 12:38:00|1064.2|1063.6|1064|1063|1064.2|1063.6|1064|1062.6|1
1651581520000|2022-05-03 12:38:40|1064.1|1062.6|1064|1063|1064.1|1063|1064|1062.6|3
1651581530000|2022-05-03 12:38:50|1064.1|1062.6|1064|1063|1064.1|1063|1064|1062.6|4
1651581550000|2022-05-03 12:39:10|1064.3|1062.8|1064.3|1062.8|1064.3|1063|1064|1062.8|1
1651581560000|2022-05-03 12:39:20|1064.2|1062.7|1064.3|1062.8|1064.3|1062.8|1064.2|1062.7|2
1651581570000|2022-05-03 12:39:30|1064|1063|1064.1|1062.6|1064.2|1063|1064|1062.6|2
1651581580000|2022-05-03 12:39:40|1064|1063|1064|1063|1064|1063|1064|1063|0
1651581590000|2022-05-03 12:39:50|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1651581600000|2022-05-03 12:40:00|1064|1063|1064|1063|1064|1063|1064|1063|0
1651581620000|2022-05-03 12:40:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|12
1651581630000|2022-05-03 12:40:30|1063.3|1062.7|1063.7|1062.7|1063.7|1062.7|1063.3|1062.7|4
1651581640000|2022-05-03 12:40:40|1063.6|1063|1063.7|1062.7|1063.7|1063|1063.6|1062.7|0
1651581670000|2022-05-03 12:41:10|1064.2|1063.6|1064.4|1062.9|1064.4|1063.6|1064.2|1062.8|1
1651581680000|2022-05-03 12:41:20|1064.3|1062.8|1064.4|1062.9|1064.4|1062.9|1064.3|1062.8|0
1651581690000|2022-05-03 12:41:30|1064.5|1063.9|1064.6|1063.1|1064.6|1063.9|1064.5|1063.1|2
1651581700000|2022-05-03 12:41:40|1064.2|1063.2|1064.6|1063.1|1064.6|1063.2|1064.2|1063.1|0
1651581710000|2022-05-03 12:41:50|1064.2|1063.2|1063.4|1062.8|1064.3|1063.2|1063.4|1062.6|12
1651581720000|2022-05-03 12:42:00|1063.3|1062.7|1063.7|1062.7|1063.7|1062.9|1063.3|1062.7|13
1651581730000|2022-05-03 12:42:10|1063.4|1061.9|1063.1|1061.6|1063.4|1061.9|1063.1|1061.6|2
1651581740000|2022-05-03 12:42:20|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1
1651581750000|2022-05-03 12:42:30|||||||||2
1651581760000|2022-05-03 12:42:40|1063.2|1062.2|1063.3|1062.7|1063.3|1062.7|1063.2|1062.2|3
1651581770000|2022-05-03 12:42:50|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|3
1651581780000|2022-05-03 12:43:00|1063.7|1062.7|1063.6|1062.1|1063.7|1062.7|1063.2|1062.1|3
1651581790000|2022-05-03 12:43:10|1063.5|1062.5|1063.9|1062.4|1063.9|1062.7|1063.5|1062.1|5
1651581800000|2022-05-03 12:43:20|1063.7|1062.7|1063.7|1062.7|1063.9|1062.7|1063.7|1062.4|0
1651581810000|2022-05-03 12:43:30|1064|1063|1063.7|1063.1|1064|1063.1|1063.7|1063|6
1651581820000|2022-05-03 12:43:40|1063.6|1063|1062.3|1061.7|1063.8|1063.1|1062.3|1061.7|16
1651581830000|2022-05-03 12:43:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1
1651581840000|2022-05-03 12:44:00|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1
1651581850000|2022-05-03 12:44:10|1062.6|1061.1|1062.4|1061.8|1062.6|1061.8|1062.2|1061.1|4
1651581860000|2022-05-03 12:44:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1
1651581870000|2022-05-03 12:44:30|||||||||1
1651581880000|2022-05-03 12:44:40|1063|1062|1063|1062|1063|1062|1063|1062|1
1651581890000|2022-05-03 12:44:50|1062.9|1062.3|1063|1062|1063|1062.3|1062.9|1062|2
1651584600000|2022-05-03 13:30:00|1061|1060.4|1060.4|1059.8|1061|1060.4|1060.3|1059.7|146
1651584610000|2022-05-03 13:30:10|1060.3|1059.7|1059.2|1058.6|1060.4|1059.7|1059|1058.4|75
1651584620000|2022-05-03 13:30:20|1059.3|1058.7|1059.2|1058.6|1059.7|1059.1|1059|1058.4|84
1651584630000|2022-05-03 13:30:30|1059.1|1058.5|1058.6|1058|1059.5|1058.9|1058.5|1057.9|68
1651584640000|2022-05-03 13:30:40|1058.3|1057.7|1057.2|1056.6|1058.3|1057.7|1056.3|1055.7|59
1651584650000|2022-05-03 13:30:50|1057.4|1056.8|1058.9|1058.3|1058.9|1058.3|1057.4|1056.8|40
1651584660000|2022-05-03 13:31:00|1059|1058|1058.9|1058.3|1059.8|1059|1058.9|1058|36
1651584670000|2022-05-03 13:31:10|1058.6|1058|1058.4|1057.8|1058.6|1058|1057.3|1056.7|19
1651584680000|2022-05-03 13:31:20|1058.3|1057.7|1058.7|1058.1|1059|1058.4|1057.7|1057|26
1651584690000|2022-05-03 13:31:30|1059.7|1058.7|1060.2|1058.7|1060.2|1059.6|1059.3|1058.5|14
1651584700000|2022-05-03 13:31:40|1059.8|1058.8|1060.2|1059.6|1060.3|1059.6|1059.5|1058.8|6
1651584710000|2022-05-03 13:31:50|1061|1060|1059.7|1059.1|1061|1060.1|1059.7|1059|17
1651584720000|2022-05-03 13:32:00|1059.9|1059.3|1058.9|1058.3|1061.3|1060.7|1058.9|1058.3|34
1651584730000|2022-05-03 13:32:10|1058.7|1058.1|1057.8|1057.2|1058.7|1058.1|1057.4|1056.8|20
1651584740000|2022-05-03 13:32:20|1057.7|1057.1|1058.6|1058|1058.8|1058.1|1057.3|1056.7|11
1651584750000|2022-05-03 13:32:30|1058.7|1058.1|1058.5|1057.9|1059.3|1058.6|1058.2|1057.5|4
1651584760000|2022-05-03 13:32:40|1057.9|1057.5|1058.5|1057.9|1058.9|1058.3|1057.4|1056.8|17
1651584770000|2022-05-03 13:32:50|1058.2|1057.6|1058.1|1057.5|1058.3|1057.7|1057.6|1057|16
1651584780000|2022-05-03 13:33:00|1058|1057|1058.5|1057.9|1059.4|1058.8|1057.9|1057|25
1651584790000|2022-05-03 13:33:10|1058.3|1057.5|1057.3|1056.7|1058.7|1058.1|1057.3|1056.7|13
1651584800000|2022-05-03 13:33:20|1057|1056.4|1057.2|1056.6|1057.7|1057.1|1057|1056.3|15
1651584810000|2022-05-03 13:33:30|1057.1|1056.5|1057.3|1056.7|1057.7|1057.1|1057|1056.4|20
1651584820000|2022-05-03 13:33:40|1057.4|1056.8|1057.7|1057.1|1057.7|1057.1|1057.1|1056.5|6
1651584830000|2022-05-03 13:33:50|1057.6|1057|1056.7|1056.1|1057.6|1057|1056.7|1056.1|11
1651584840000|2022-05-03 13:34:00|1056.9|1056.3|1056.8|1056.2|1057.7|1057.1|1056.7|1056|16
1651584850000|2022-05-03 13:34:10|1056.9|1056.3|1056.9|1056.3|1057.2|1056.6|1056.7|1056.1|16
1651584860000|2022-05-03 13:34:20|1057|1056|1056.3|1055.7|1057|1056.1|1056.3|1055.7|33
1651584870000|2022-05-03 13:34:30|1056.4|1055.8|1056.3|1055.7|1056.6|1056|1056.3|1055.7|5
1651584880000|2022-05-03 13:34:40|1056.4|1055.8|1054.7|1054.1|1056.4|1055.8|1054.5|1053.9|18
1651584890000|2022-05-03 13:34:50|1055.2|1054.6|1055|1054.4|1055.6|1055|1054.3|1053.7|34
1651584900000|2022-05-03 13:35:00|1054.2|1053.6|1055|1054.4|1055.7|1055.1|1054.2|1053.5|29
1651584910000|2022-05-03 13:35:10|1054.5|1053.5|1053.3|1052.7|1054.5|1053.8|1052.8|1052.2|31
1651584920000|2022-05-03 13:35:20|1053.2|1052.6|1054.5|1053.5|1054.5|1053.6|1052.9|1052.3|15
1651584930000|2022-05-03 13:35:30|1054.2|1053.6|1055.2|1054.6|1055.2|1054.6|1054|1053|15
1651584940000|2022-05-03 13:35:40|1055.1|1054.5|1055.5|1054.9|1055.8|1055|1054.7|1053.8|44
1651584950000|2022-05-03 13:35:50|1055.4|1054.8|1055.6|1054.6|1056|1055.4|1055.1|1054.5|65
1651584960000|2022-05-03 13:36:00|1055.5|1054.9|1054.5|1053.9|1055.6|1054.9|1054.5|1053.9|18
1651584970000|2022-05-03 13:36:10|1054.3|1053.7|1055.6|1055|1055.8|1055.1|1054.3|1053.6|19
1651584980000|2022-05-03 13:36:20|1056.1|1055.1|1056.1|1055.5|1056.5|1055.9|1056|1055.1|11
1651584990000|2022-05-03 13:36:30|1056.2|1055.6|1055.8|1054.8|1056.3|1055.7|1055.5|1054.8|11
1651585000000|2022-05-03 13:36:40|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|2
1651585010000|2022-05-03 13:36:50|1055.6|1055|1056.2|1055.6|1056.2|1055.6|1055.6|1055|7
1651585020000|2022-05-03 13:37:00|1056.3|1055.7|1055.5|1054.9|1056.3|1055.7|1055.3|1054.7|18
1651585030000|2022-05-03 13:37:10|1055.7|1055.1|1057.8|1056.8|1058|1057.4|1055.7|1055.1|31
1651585040000|2022-05-03 13:37:20|1057.7|1057.1|1057.5|1056.9|1058.1|1057.4|1057.5|1056.9|29
1651585050000|2022-05-03 13:37:30|1057.6|1056.6|1056.2|1055.6|1057.6|1056.9|1055.5|1054.8|14
1651585060000|2022-05-03 13:37:40|1056.1|1055.5|1055.7|1055.1|1056.1|1055.5|1055.7|1054.8|5
1651585070000|2022-05-03 13:37:50|1055.5|1054.9|1056.5|1055.9|1056.5|1055.9|1055.5|1054.9|14
1651585080000|2022-05-03 13:38:00|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|10
1651585090000|2022-05-03 13:38:10|1056.5|1055.9|1057.5|1056.9|1057.6|1056.9|1056.5|1055.9|39
1651585100000|2022-05-03 13:38:20|1057.6|1057|1058.2|1057.6|1058.2|1057.6|1057.6|1057|14
1651585110000|2022-05-03 13:38:30|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|10
1651585120000|2022-05-03 13:38:40|1057.5|1056.9|1057.1|1056.5|1057.6|1057|1057.1|1056.5|29
1651585130000|2022-05-03 13:38:50|1057.2|1056.6|1057.1|1056.1|1057.7|1057.1|1057|1056.1|43
1651585140000|2022-05-03 13:39:00|1057|1056.4|1057.1|1056.5|1057.2|1056.6|1057|1056.4|4
1651585150000|2022-05-03 13:39:10|1057.4|1056.8|1058.2|1057.6|1058.2|1057.6|1057.4|1056.8|5
1651585160000|2022-05-03 13:39:20|1058.6|1058|1058.2|1057.6|1058.8|1058|1058.2|1057.6|40
1651585170000|2022-05-03 13:39:30|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1
1651585180000|2022-05-03 13:39:40|1058.2|1057.6|1059|1058|1059|1058|1058|1057.4|6
1651585190000|2022-05-03 13:39:50|1059.1|1058.4|1060|1059|1060.2|1059.6|1059.1|1058.4|25
1651585200000|2022-05-03 13:40:00|1060.1|1059.4|1058.5|1057.9|1060.1|1059.5|1058.5|1057.9|11
1651585210000|2022-05-03 13:40:10|1058.2|1057.6|1056.7|1056.1|1058.2|1057.6|1056.6|1056|37
1651585220000|2022-05-03 13:40:20|1056.6|1056|1056.4|1055.8|1056.7|1056.1|1056.3|1055.7|17
1651585230000|2022-05-03 13:40:30|1056.7|1056.1|1057.7|1057.1|1057.7|1057.1|1056.7|1056.1|9
1651585240000|2022-05-03 13:40:40|1057.5|1056.9|1058.5|1057.9|1058.5|1057.9|1057|1056|67
1651585250000|2022-05-03 13:40:50|1058.6|1058|1059|1058.4|1059.3|1058.5|1058.5|1057.9|5
1651585260000|2022-05-03 13:41:00|1059.3|1058.7|1059.7|1059.1|1059.7|1059.1|1059.2|1058.6|12
1651585270000|2022-05-03 13:41:10|||||||||3
1651585280000|2022-05-03 13:41:20|1060.2|1059.6|1059.7|1059.1|1060.2|1059.6|1059.6|1059|12
1651585290000|2022-05-03 13:41:30|1059.6|1059|1059.7|1059.1|1059.8|1059.2|1059.3|1058.7|12
1651585300000|2022-05-03 13:41:40|1059.6|1059|1059.2|1058.6|1059.6|1059|1059.1|1058.5|6
1651585310000|2022-05-03 13:41:50|||||||||4
1651585320000|2022-05-03 13:42:00|1059.7|1059.1|1059.5|1058.9|1059.8|1059.1|1059.4|1058.8|19
1651585330000|2022-05-03 13:42:10|1059.7|1059.1|1059.2|1058.6|1059.7|1059.1|1059.2|1058.6|3
1651585340000|2022-05-03 13:42:20|1059.3|1058.7|1059.2|1058.6|1059.6|1059|1059.2|1058.6|4
1651585350000|2022-05-03 13:42:30|1059.1|1058.5|1059.2|1058.6|1059.2|1058.6|1059.1|1058.5|4
1651585360000|2022-05-03 13:42:40|1059|1058.4|1059.5|1058.9|1059.5|1058.9|1059|1058.4|14
1651585370000|2022-05-03 13:42:50|1059.6|1059|1059.5|1058.9|1059.6|1059|1059.5|1058.9|1
1651585380000|2022-05-03 13:43:00|1060|1059.4|1060|1059.4|1060.2|1059.6|1059.8|1059.2|7
1651585390000|2022-05-03 13:43:10|1059.6|1059|1059.2|1058.6|1059.6|1059|1059|1058.4|10
1651585400000|2022-05-03 13:43:20|1059.3|1058.7|1059.2|1058.6|1059.3|1058.7|1059.2|1058.6|1
1651585410000|2022-05-03 13:43:30|1059.3|1058.7|1060|1059|1060|1059.1|1059.3|1058.7|15
1651585420000|2022-05-03 13:43:40|1059.7|1059.1|1060|1059.4|1060|1059.4|1059.7|1059|3
1651585430000|2022-05-03 13:43:50|1060.1|1059.5|1060.1|1059.5|1060.8|1059.9|1060.1|1059.5|4
1651585440000|2022-05-03 13:44:00|1059.8|1059.2|1060|1059.4|1060|1059.4|1059.7|1059.1|7
1651585450000|2022-05-03 13:44:10|1059.8|1059.2|1062.1|1061.5|1062.1|1061.5|1059.2|1058.6|59
1651585460000|2022-05-03 13:44:20|1062.2|1061.6|1062.2|1061.6|1063|1062.3|1062.2|1061.6|20
1651585470000|2022-05-03 13:44:30|1062.4|1061.8|1063.1|1062.5|1063.1|1062.5|1062.2|1061.5|6
1651585480000|2022-05-03 13:44:40|1062.7|1062.1|1062.5|1061.5|1063.2|1062.6|1062.5|1061.5|15
1651585490000|2022-05-03 13:44:50|1062.2|1061.6|1062.2|1061.6|1062.3|1061.6|1061.8|1061.2|7
1651585500000|2022-05-03 13:45:00|1062|1061|1061.4|1060.8|1062|1061.3|1061.2|1060.5|12
1651585510000|2022-05-03 13:45:10|1061.5|1060.9|1061.9|1061.3|1061.9|1061.3|1061.2|1060.6|10
1651585520000|2022-05-03 13:45:20|1061.7|1061.1|1062.5|1061.5|1062.5|1061.9|1061.7|1061.1|8
1651585530000|2022-05-03 13:45:30|1062.4|1061.8|1062.3|1061.7|1062.8|1062.1|1062.3|1061.7|3
1651585540000|2022-05-03 13:45:40|1062.5|1061.9|1063.1|1062.5|1063.2|1062.6|1062.5|1061.9|9
1651585550000|2022-05-03 13:45:50|1063.2|1062.6|1062.4|1061.8|1063.2|1062.6|1062.4|1061.6|10
1651585560000|2022-05-03 13:46:00|1062.7|1062.1|1061.8|1061.2|1062.7|1062.1|1061.8|1061.2|16
1651585570000|2022-05-03 13:46:10|1061.7|1061.1|1061.9|1061.3|1062.2|1061.6|1061.6|1061|15
1651585580000|2022-05-03 13:46:20|1061.8|1061.2|1061.9|1061.3|1062.1|1061.5|1061.8|1061.2|22
1651585590000|2022-05-03 13:46:30|1062.1|1061.5|1061.9|1061.3|1063|1062.3|1061.9|1061.3|15
1651585600000|2022-05-03 13:46:40|1061.7|1061.1|1061.4|1060.8|1061.7|1061.1|1061.4|1060.8|5
1651585610000|2022-05-03 13:46:50|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|5
1651585620000|2022-05-03 13:47:00|1061.7|1061.1|1061.8|1061.2|1062|1061.4|1061.7|1061.1|21
1651585630000|2022-05-03 13:47:10|1061.9|1061.3|1063.2|1062.6|1063.2|1062.6|1061.9|1061.3|11
1651585640000|2022-05-03 13:47:20|1063.3|1062.7|1063|1062.4|1063.4|1062.8|1063|1062.4|5
1651585650000|2022-05-03 13:47:30|1062.9|1062.3|1063.2|1062.6|1063.3|1062.7|1062.9|1062.3|11
1651585660000|2022-05-03 13:47:40|1063|1062.4|1062.7|1062.1|1063|1062.4|1062.7|1062.1|4
1651585670000|2022-05-03 13:47:50|1062.4|1061.8|1062.5|1061.9|1062.6|1062|1062.4|1061.8|4
1651585680000|2022-05-03 13:48:00|1062.4|1061.8|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|9
1651585690000|2022-05-03 13:48:10|1062.5|1061.9|1063.2|1062.6|1063.5|1062.6|1062.5|1061.9|23
1651585700000|2022-05-03 13:48:20|1063.3|1062.7|1063.2|1062.6|1063.5|1062.9|1063.2|1062.6|12
1651585710000|2022-05-03 13:48:30|1063.1|1062.5|1063.2|1062.6|1063.4|1062.8|1062.9|1062.3|19
1651585720000|2022-05-03 13:48:40|1063.5|1062.5|1062.9|1062.3|1063.5|1062.7|1062.9|1062.3|1
1651585730000|2022-05-03 13:48:50|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.7|1062.1|25
1651585740000|2022-05-03 13:49:00|1062.7|1062.1|1063.4|1062.8|1063.5|1062.9|1062.7|1062.1|24
1651585750000|2022-05-03 13:49:10|1063.5|1062.5|1063.2|1062.6|1063.5|1062.8|1063.1|1062.5|1
1651585760000|2022-05-03 13:49:20|1063|1062.4|1063.5|1062.5|1063.5|1062.8|1063|1062.4|11
1651585770000|2022-05-03 13:49:30|1063.2|1062.6|1062.5|1061.9|1063.3|1062.7|1062.5|1061.9|7
1651585780000|2022-05-03 13:49:40|1062.6|1062|1062.7|1062.1|1062.8|1062.2|1062.4|1061.8|11
1651585790000|2022-05-03 13:49:50|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.7|1062|10
1651585800000|2022-05-03 13:50:00|1062.8|1062.2|1063|1062.4|1063.3|1062.7|1062.8|1062.2|16
1651585810000|2022-05-03 13:50:10|1062.9|1062.3|1062.9|1062.3|1063.2|1062.3|1062.7|1062.1|4
1651585820000|2022-05-03 13:50:20|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.9|1062.3|5
1651585830000|2022-05-03 13:50:30|1062.7|1062.1|1063|1062|1063.3|1062.7|1062.7|1062|9
1651585840000|2022-05-03 13:50:40|1062.9|1062.3|1062.5|1061.9|1063.2|1062.6|1062.5|1061.9|2
1651585850000|2022-05-03 13:50:50|1062.4|1061.8|1062.5|1061.9|1062.7|1062.1|1062.3|1061.7|14
1651585860000|2022-05-03 13:51:00|1062.8|1062.2|1062.3|1061.7|1062.8|1062.2|1062.3|1061.7|3
1651585870000|2022-05-03 13:51:10|1062.5|1061.9|1062.8|1062.2|1062.8|1062.2|1062.3|1061.7|8
1651585880000|2022-05-03 13:51:20|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.8|1062.2|9
1651585890000|2022-05-03 13:51:30|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|4
1651585900000|2022-05-03 13:51:40|1063.7|1063.1|1062.3|1061.7|1063.7|1063.1|1062.3|1061.7|9
1651585910000|2022-05-03 13:51:50|1062.5|1061.9|1063.2|1062.6|1063.2|1062.6|1062.3|1061.7|7
1651585920000|2022-05-03 13:52:00|1062.7|1062.1|1062.7|1062.1|1062.8|1062.2|1062.3|1061.7|9
1651585930000|2022-05-03 13:52:10|1063.1|1062.5|1064.2|1063.6|1064.2|1063.6|1063.1|1062.5|14
1651585940000|2022-05-03 13:52:20|1064.1|1063.5|1063.7|1063.1|1064.2|1063.6|1063.5|1062.9|68
1651585950000|2022-05-03 13:52:30|1063.6|1063|1064.6|1064|1064.8|1064.2|1063.6|1063|36
1651585960000|2022-05-03 13:52:40|1065.6|1064.1|1065.4|1064.8|1065.6|1064.8|1064.5|1063.9|25
1651585970000|2022-05-03 13:52:50|1065.5|1064.9|1066.1|1065.5|1066.2|1065.5|1065.5|1064.9|18
1651585980000|2022-05-03 13:53:00|1065.9|1065.3|1065.1|1064.5|1065.9|1065.3|1064.9|1064.3|20
1651585990000|2022-05-03 13:53:10|1064.8|1064.2|1065.1|1064.5|1065.2|1064.5|1064.6|1064|5
1651586000000|2022-05-03 13:53:20|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.6|1064|33
1651586010000|2022-05-03 13:53:30|1064.9|1064.3|1064.9|1064.3|1065.2|1064.5|1064.9|1064.2|6
1651586020000|2022-05-03 13:53:40|1065.2|1064.2|1065.1|1064.5|1065.2|1064.5|1064.9|1064.2|1
1651586030000|2022-05-03 13:53:50|1065.6|1065|1065.8|1065.2|1065.9|1065.2|1065.6|1064.9|6
1651586040000|2022-05-03 13:54:00|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.5|1064.9|19
1651586050000|2022-05-03 13:54:10|1065.5|1064.9|1064.9|1064.3|1065.5|1064.9|1064.9|1064.3|11
1651586060000|2022-05-03 13:54:20|1065|1064.4|1065|1064.4|1065.1|1064.5|1065|1064.4|6
1651586070000|2022-05-03 13:54:30|1064.5|1063.9|1064.8|1064.2|1064.8|1064.2|1064.5|1063.9|9
1651586080000|2022-05-03 13:54:40|1064.6|1064|1063.6|1063|1064.6|1064|1063.6|1063|20
1651586090000|2022-05-03 13:54:50|1063.8|1063.2|1064.1|1063.5|1064.1|1063.5|1063.8|1063.2|8
1651586100000|2022-05-03 13:55:00|1064|1063.4|1063.4|1062.8|1064.3|1063.7|1063.4|1062.8|13
1651586110000|2022-05-03 13:55:10|1063.7|1062.7|1064|1063.4|1064.3|1063.7|1063.4|1062.7|3
1651586120000|2022-05-03 13:55:20|1064.1|1063.5|1064|1063.4|1064.5|1063.9|1064|1063.4|12
1651586130000|2022-05-03 13:55:30|1064.3|1063.7|1064.1|1063.5|1064.4|1063.8|1064.1|1063.5|1
1651586140000|2022-05-03 13:55:40|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.1|1063.5|6
1651586150000|2022-05-03 13:55:50|1064.1|1063.5|1063.8|1063.2|1064.1|1063.5|1063.6|1063|11
1651586160000|2022-05-03 13:56:00|1064.3|1063.7|1064.6|1064|1064.9|1064.3|1064|1063.4|47
1651586170000|2022-05-03 13:56:10|1065|1064.3|1064.9|1064.3|1065|1064.4|1064.6|1064|9
1651586180000|2022-05-03 13:56:20|1065|1064.4|1065.6|1065|1065.8|1065.2|1065|1064.4|8
1651586190000|2022-05-03 13:56:30|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|2
1651586200000|2022-05-03 13:56:40|1065.3|1064.7|1064.6|1064|1065.3|1064.7|1064.6|1063.9|4
1651586210000|2022-05-03 13:56:50|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|10
1651586220000|2022-05-03 13:57:00|1065|1064.4|1064.9|1064.3|1065.1|1064.5|1064.8|1064.2|12
1651586230000|2022-05-03 13:57:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|2
1651586240000|2022-05-03 13:57:20|1065.2|1064.2|1064.9|1064.3|1065.2|1064.3|1064.7|1064.1|6
1651586250000|2022-05-03 13:57:30|1064.8|1064.2|1066|1065.4|1066.2|1065.4|1064.8|1064.2|12
1651586260000|2022-05-03 13:57:40|1065.7|1064.7|1065.7|1064.7|1065.7|1065.1|1065.4|1064.5|11
1651586270000|2022-05-03 13:57:50|1065.5|1064.5|1065.4|1064.8|1065.7|1065.1|1065.4|1064.5|2
1651586280000|2022-05-03 13:58:00|1065.3|1064.7|1065.9|1065.3|1065.9|1065.3|1065.2|1064.6|5
1651586290000|2022-05-03 13:58:10|1066|1065.4|1065.4|1064.8|1066|1065.4|1065.4|1064.5|2
1651586310000|2022-05-03 13:58:30|1065.9|1065.3|1065.4|1064.8|1066|1065.4|1065.4|1064.8|19
1651586320000|2022-05-03 13:58:40|1065.2|1064.6|1065.5|1064.9|1065.5|1064.9|1065.2|1064.6|4
1651586330000|2022-05-03 13:58:50|1065.8|1065.2|1066|1065.4|1066.2|1065.6|1065.8|1065.2|10
1651586340000|2022-05-03 13:59:00|1065.9|1065.3|1066.2|1065.6|1066.2|1065.6|1065.9|1065.3|12
1651586350000|2022-05-03 13:59:10|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|4
1651586360000|2022-05-03 13:59:20|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|5
1651586370000|2022-05-03 13:59:30|1065.8|1065.2|1065.9|1065.3|1066|1065.4|1065.8|1065.2|15
1651586380000|2022-05-03 13:59:40|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|2
1651586390000|2022-05-03 13:59:50|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|7
1651586400000|2022-05-03 14:00:00|1066|1065.4|1066|1065.4|1066.3|1065.7|1066|1065.4|23
1651586410000|2022-05-03 14:00:10|1065.9|1065.3|1065.8|1065.2|1066|1065.4|1065.8|1065.2|8
1651586420000|2022-05-03 14:00:20|1065.9|1065.3|1066.2|1065.2|1066.3|1065.7|1065.9|1065.2|16
1651586440000|2022-05-03 14:00:40|1066.1|1065.5|1066.2|1065.6|1066.3|1065.7|1066.1|1065.5|24
1651586450000|2022-05-03 14:00:50|1066.1|1065.5|1066.2|1065.6|1066.3|1065.7|1066.1|1065.5|9
1651586460000|2022-05-03 14:01:00|1066.3|1065.7|1065.9|1065.3|1066.3|1065.7|1065.9|1065.3|7
1651586470000|2022-05-03 14:01:10|1066|1065.4|1066.3|1065.7|1066.3|1065.7|1066|1065.4|6
1651586480000|2022-05-03 14:01:20|1066.5|1065.9|1066.9|1066.3|1067|1066.3|1066.3|1065.7|25
1651586490000|2022-05-03 14:01:30|1066.8|1066.2|1066.2|1065.6|1067.4|1066.8|1066|1065.4|44
1651586500000|2022-05-03 14:01:40|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|30
1651586510000|2022-05-03 14:01:50|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|4
1651586520000|2022-05-03 14:02:00|1065.8|1065.2|1066.4|1065.8|1066.4|1065.8|1065.8|1065.2|25
1651586530000|2022-05-03 14:02:10|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|1
1651586540000|2022-05-03 14:02:20|1067|1066.4|1067.3|1066.7|1067.3|1066.7|1067|1066.4|11
1651586550000|2022-05-03 14:02:30|1068.1|1067.5|1068.3|1067.7|1068.3|1067.7|1067.9|1067.3|12
1651586560000|2022-05-03 14:02:40|1068.4|1067.8|1067.9|1067.3|1068.4|1067.8|1067.9|1067.3|10
1651586570000|2022-05-03 14:02:50|1068|1067.4|1068.4|1067.8|1068.4|1067.8|1067.9|1067.3|6
1651586580000|2022-05-03 14:03:00|1068.5|1067.9|1067.4|1066.8|1068.5|1067.9|1067.4|1066.8|13
1651586590000|2022-05-03 14:03:10|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|40
1651586600000|2022-05-03 14:03:20|1067.3|1066.7|1067.1|1066.5|1067.3|1066.7|1067|1066.4|3
1651586610000|2022-05-03 14:03:30|1067.5|1066.9|1068.4|1067.8|1068.4|1067.8|1067.5|1066.9|3
1651586620000|2022-05-03 14:03:40|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.5|1067.9|22
1651586630000|2022-05-03 14:03:50|1068.6|1068|1068.4|1067.8|1068.7|1068|1068.3|1067.7|8
1651586640000|2022-05-03 14:04:00|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|0
1651586650000|2022-05-03 14:04:10|1068.7|1068.1|1069.1|1068.5|1069.1|1068.5|1068.7|1068.1|6
1651586660000|2022-05-03 14:04:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.4|27
1651586670000|2022-05-03 14:04:30|1069.1|1068.5|1069.1|1068.5|1069.5|1068.9|1069.1|1068.5|10
1651586680000|2022-05-03 14:04:40|1069.3|1068.7|1069.2|1068.6|1069.5|1068.8|1069.1|1068.5|3
1651586690000|2022-05-03 14:04:50|1069.3|1068.7|1069.1|1068.5|1069.4|1068.7|1069.1|1068.4|6
1651586700000|2022-05-03 14:05:00|1069.2|1068.6|1068.6|1068|1069.3|1068.7|1068.6|1068|10
1651586710000|2022-05-03 14:05:10|1068.2|1067.6|1067.9|1067.3|1068.3|1067.7|1067.6|1067|16
1651586720000|2022-05-03 14:05:20|1067.7|1066.7|1067.7|1067.1|1068|1067.2|1067.5|1066.5|9
1651586730000|2022-05-03 14:05:30|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.1|1066.5|11
1651586740000|2022-05-03 14:05:40|1067.2|1066.6|1067.1|1066.5|1067.3|1066.7|1067|1066.4|4
1651586750000|2022-05-03 14:05:50|1067|1066.4|1067|1066.4|1067.2|1066.6|1066.5|1065.9|21
1651586760000|2022-05-03 14:06:00|1066.9|1066.3|1066.6|1066|1066.9|1066.3|1066.5|1065.9|7
1651586770000|2022-05-03 14:06:10|1066.4|1065.8|1066.6|1066|1066.9|1066.3|1066.3|1065.7|10
1651586780000|2022-05-03 14:06:20|1066.9|1066.3|1066.3|1065.7|1067.4|1066.8|1066.3|1065.5|31
1651586790000|2022-05-03 14:06:30|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.3|1065.7|1
1651586800000|2022-05-03 14:06:40|1066|1065.4|1066|1065.4|1066.5|1065.5|1065.8|1065.2|12
1651586810000|2022-05-03 14:06:50|1066.4|1065.8|1066.3|1065.7|1066.5|1065.9|1066.2|1065.6|11
1651586820000|2022-05-03 14:07:00|1066.5|1065.9|1066.3|1065.7|1066.5|1065.9|1066.2|1065.6|3
1651586830000|2022-05-03 14:07:10|1066.4|1065.8|1066|1065.4|1066.5|1065.9|1065.9|1065.3|17
1651586840000|2022-05-03 14:07:20|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|4
1651586850000|2022-05-03 14:07:30|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|6
1651586860000|2022-05-03 14:07:40|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|16
1651586870000|2022-05-03 14:07:50|1066|1065.4|1066.5|1065.9|1066.5|1065.9|1066|1065.4|11
1651586880000|2022-05-03 14:08:00|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|8
1651586890000|2022-05-03 14:08:10|1066.5|1065.9|1066.4|1065.8|1066.5|1065.9|1066.3|1065.7|3
1651586900000|2022-05-03 14:08:20|1066.3|1065.7|1066.1|1065.5|1066.3|1065.7|1065.9|1065.3|9
1651586910000|2022-05-03 14:08:30|1066.3|1065.7|1065.8|1065.2|1066.3|1065.7|1065.8|1065.2|11
1651586920000|2022-05-03 14:08:40|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|5
1651586930000|2022-05-03 14:08:50|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1065.9|1065.3|4
1651586940000|2022-05-03 14:09:00|1066|1065.4|1066.3|1065.7|1066.5|1065.9|1066|1065.4|7
1651586950000|2022-05-03 14:09:10|1066.5|1065.9|1067.1|1066.5|1067.1|1066.5|1066.5|1065.9|16
1651586960000|2022-05-03 14:09:20|1068|1067.4|1068.6|1068|1068.6|1068|1068|1067.4|8
1651586970000|2022-05-03 14:09:30|1068.5|1067.9|1068.6|1068|1068.6|1068|1068.5|1067.9|13
1651586980000|2022-05-03 14:09:40|1068.5|1067.9|1068.5|1067.9|1068.6|1068|1068.5|1067.9|0
1651586990000|2022-05-03 14:09:50|1068.6|1068|1068|1067.4|1068.6|1068|1068|1067.4|25
1651587000000|2022-05-03 14:10:00|1067.8|1067.2|1068.1|1067.5|1068.1|1067.5|1067.8|1067.2|4
1651587010000|2022-05-03 14:10:10|1068.5|1067.9|1068.1|1067.5|1068.5|1067.9|1067.9|1067.3|18
1651587020000|2022-05-03 14:10:20|1068.5|1067.6|1067.8|1067.2|1068.5|1067.6|1067.5|1066.9|3
1651587030000|2022-05-03 14:10:30|1067.5|1066.9|1067.9|1067.3|1067.9|1067.3|1067.5|1066.9|3
1651587040000|2022-05-03 14:10:40|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|2
1651587050000|2022-05-03 14:10:50|1066.8|1066.2|1066.2|1065.6|1066.8|1066.2|1066.2|1065.6|15
1651587060000|2022-05-03 14:11:00|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|0
1651587070000|2022-05-03 14:11:10|1066.3|1065.7|1066|1065.4|1066.3|1065.7|1066|1065.4|4
1651587080000|2022-05-03 14:11:20|1066.1|1065.5|1066.3|1065.7|1066.3|1065.7|1066|1065.4|6
1651587090000|2022-05-03 14:11:30|1066.5|1065.9|1066.8|1066.2|1066.8|1066.2|1066.5|1065.9|5
1651587100000|2022-05-03 14:11:40|1066.5|1065.9|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|2
1651587110000|2022-05-03 14:11:50|1066.4|1065.8|1066.4|1065.8|1066.5|1065.9|1066.1|1065.5|9
1651587120000|2022-05-03 14:12:00|1066.3|1065.7|1067.1|1066.5|1067.1|1066.5|1066.3|1065.7|8
1651587130000|2022-05-03 14:12:10|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.1|1066.5|5
1651587140000|2022-05-03 14:12:20|1067.4|1066.8|1067.1|1066.5|1067.4|1066.8|1067.1|1066.5|3
1651587150000|2022-05-03 14:12:30|1067|1066.4|1067.1|1066.5|1067.1|1066.5|1067|1066.4|1
1651587160000|2022-05-03 14:12:40|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|3
1651587170000|2022-05-03 14:12:50|1067.5|1066.9|1067.5|1066.9|1067.7|1067|1067.5|1066.7|3
1651587180000|2022-05-03 14:13:00|1067.1|1066.5|1067|1066.4|1067.4|1066.8|1067|1066.4|13
1651587200000|2022-05-03 14:13:20|1066.9|1066.3|1067|1066.4|1067|1066.4|1066.9|1066.3|12
1651587210000|2022-05-03 14:13:30|1066.9|1066.3|1066.5|1065.9|1066.9|1066.3|1066.4|1065.8|2
1651587220000|2022-05-03 14:13:40|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|12
1651587230000|2022-05-03 14:13:50|1066.3|1065.7|1066|1065.4|1066.3|1065.7|1066|1065.4|12
1651587240000|2022-05-03 14:14:00|1066.1|1065.5|1066|1065.4|1066.3|1065.7|1066|1065.4|10
1651587270000|2022-05-03 14:14:30|||||||||2
1651587280000|2022-05-03 14:14:40|1066.1|1065.5|1066.4|1065.8|1066.4|1065.8|1065.9|1065.3|39
1651587290000|2022-05-03 14:14:50|1066.3|1065.7|1066.3|1065.7|1066.5|1065.9|1066.3|1065.7|8
1651587300000|2022-05-03 14:15:00|1066.1|1065.5|1066.3|1065.7|1066.3|1065.7|1066.1|1065.5|1
1651587310000|2022-05-03 14:15:10|1065.9|1065.3|1065.8|1065.2|1066|1065.4|1065.8|1065.2|7
1651587320000|2022-05-03 14:15:20|1065.9|1065.3|1065.9|1065.3|1066|1065.4|1065.9|1065.3|4
1651587330000|2022-05-03 14:15:30|1066|1065.4|1066.4|1065.8|1066.5|1065.9|1065.9|1065.3|23
1651587340000|2022-05-03 14:15:40|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|2
1651587350000|2022-05-03 14:15:50|1066.6|1066|1066.6|1066|1066.6|1066|1066.5|1065.9|26
1651587360000|2022-05-03 14:16:00|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|0
1651587370000|2022-05-03 14:16:10|1066.2|1065.6|1066.1|1065.5|1066.2|1065.6|1065.8|1065.2|34
1651587380000|2022-05-03 14:16:20|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1065.9|1065.3|2
1651587390000|2022-05-03 14:16:30|1065.8|1065.2|1065.9|1065.3|1065.9|1065.3|1065.8|1065.2|1
1651587400000|2022-05-03 14:16:40|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.7|1065.1|2
1651587410000|2022-05-03 14:16:50|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|5
1651587420000|2022-05-03 14:17:00|1065.8|1065.2|1065.7|1065.1|1065.8|1065.2|1065.7|1065.1|0
1651587430000|2022-05-03 14:17:10|1065.8|1065.2|1066.1|1065.5|1066.1|1065.5|1065.7|1065.1|21
1651587440000|2022-05-03 14:17:20|1066.2|1065.6|1066.5|1065.9|1066.5|1065.9|1066.2|1065.6|35
1651587450000|2022-05-03 14:17:30|1066.2|1065.6|1066.5|1065.9|1066.5|1065.9|1066.2|1065.6|6
1651587460000|2022-05-03 14:17:40|1066.6|1066|1066.5|1065.9|1066.6|1066|1066.4|1065.8|10
1651587480000|2022-05-03 14:18:00|1066.2|1065.6|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|1
1651587490000|2022-05-03 14:18:10|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|5
1651587500000|2022-05-03 14:18:20|1066.3|1065.7|1066.4|1065.8|1066.4|1065.8|1066.3|1065.7|3
1651587510000|2022-05-03 14:18:30|1066.5|1065.9|1066.2|1065.6|1066.5|1065.9|1066.2|1065.6|2
1651587520000|2022-05-03 14:18:40|||||||||1
1651587540000|2022-05-03 14:19:00|1066.5|1065.9|1066.4|1065.8|1066.5|1065.9|1066.3|1065.7|6
1651587550000|2022-05-03 14:19:10|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|0
1651587570000|2022-05-03 14:19:30|1067.1|1066.5|1066.9|1066.3|1067.1|1066.5|1066.9|1066.3|16
1651587580000|2022-05-03 14:19:40|1067|1066.4|1067.1|1066.5|1067.3|1066.7|1067|1066.4|6
1651587590000|2022-05-03 14:19:50|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.1|1066.5|23
1651587600000|2022-05-03 14:20:00|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|17
1651587610000|2022-05-03 14:20:10|1068.1|1067.5|1068|1067.4|1068.5|1067.7|1068|1067.4|18
1651587620000|2022-05-03 14:20:20|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1068|1067.4|3
1651587630000|2022-05-03 14:20:30|1068.1|1067.5|1068.1|1067.5|1068.4|1067.8|1068|1067.4|6
1651587640000|2022-05-03 14:20:40|1068|1067.4|1067.8|1067.2|1068.5|1067.5|1067.8|1067.2|7
1651587650000|2022-05-03 14:20:50|1067.9|1067.3|1067.6|1067|1068.2|1067.5|1067.6|1067|2
1651587660000|2022-05-03 14:21:00|1067.5|1066.9|1067.4|1066.8|1067.7|1067.1|1067.3|1066.7|6
1651587670000|2022-05-03 14:21:10|1067|1066.4|1066.4|1065.8|1067|1066.4|1066.4|1065.8|5
1651587680000|2022-05-03 14:21:20|||||||||1
1651587690000|2022-05-03 14:21:30|1066.1|1065.5|1066|1065.4|1066.6|1066|1066|1065.4|7
1651587700000|2022-05-03 14:21:40|1065.8|1065.2|1065|1064.4|1065.8|1065.2|1064.9|1064.3|13
1651587710000|2022-05-03 14:21:50|1064.9|1064.3|1064.9|1064.3|1065|1064.4|1064.8|1064.2|7
1651587720000|2022-05-03 14:22:00|1065|1064.4|1065.1|1064.5|1065.1|1064.5|1064.5|1063.9|20
1651587730000|2022-05-03 14:22:10|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|1
1651587740000|2022-05-03 14:22:20|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|1064.9|1064.3|2
1651587750000|2022-05-03 14:22:30|||||||||1
1651587760000|2022-05-03 14:22:40|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|3
1651587770000|2022-05-03 14:22:50|1064.5|1063.9|1064.6|1064|1064.8|1064.2|1064.5|1063.9|9
1651587780000|2022-05-03 14:23:00|1064.5|1063.9|1062.9|1062.3|1064.5|1063.9|1062.8|1062.2|18
1651587790000|2022-05-03 14:23:10|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|13
1651587800000|2022-05-03 14:23:20|1062.7|1062.1|1062.2|1061.6|1062.7|1062.1|1062.1|1061.5|14
1651587810000|2022-05-03 14:23:30|1062|1061.4|1062.6|1062|1062.6|1062|1062|1061.4|9
1651587820000|2022-05-03 14:23:40|1062.8|1062.2|1063.1|1062.5|1063.1|1062.5|1062.5|1061.9|15
1651587840000|2022-05-03 14:24:00|1063.4|1062.8|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|5
1651587850000|2022-05-03 14:24:10|1063.3|1062.7|1063.6|1063|1063.8|1063.2|1063.3|1062.7|9
1651587860000|2022-05-03 14:24:20|1063.3|1062.7|1063|1062.4|1063.3|1062.7|1062.8|1062.2|13
1651587870000|2022-05-03 14:24:30|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|3
1651587880000|2022-05-03 14:24:40|1062|1061.4|1062.1|1061.5|1062.4|1061.8|1062|1061.4|11
1651587890000|2022-05-03 14:24:50|1062|1061.4|1061.4|1060.8|1062|1061.4|1061.4|1060.8|21
1651587900000|2022-05-03 14:25:00|1061.8|1061.2|1061.5|1060.9|1061.9|1061.3|1061.5|1060.9|7
1651587910000|2022-05-03 14:25:10|1061.3|1060.7|1061.5|1060.9|1061.6|1061|1061|1060.4|10
1651587920000|2022-05-03 14:25:20|1061.8|1061.2|1062.5|1061.9|1062.8|1062.2|1061.8|1061.2|11
1651587930000|2022-05-03 14:25:30|1062.6|1062|1062.3|1061.7|1062.7|1062|1062.3|1061.7|3
1651587940000|2022-05-03 14:25:40|1062.4|1061.8|1062.8|1062.2|1062.8|1062.2|1062.4|1061.8|1
1651587950000|2022-05-03 14:25:50|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|2
1651587960000|2022-05-03 14:26:00|1062.8|1062.2|1063.1|1062.5|1063.2|1062.5|1062.8|1062.2|4
1651587970000|2022-05-03 14:26:10|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|3
1651587980000|2022-05-03 14:26:20|1062.7|1062.1|1062.4|1061.8|1062.7|1062.1|1062.4|1061.8|3
1651587990000|2022-05-03 14:26:30|1062.3|1061.7|1061.8|1061.2|1062.3|1061.7|1061.8|1061.2|3
1651588000000|2022-05-03 14:26:40|1062|1061.4|1062.2|1061.6|1062.2|1061.6|1062|1061.4|1
1651588020000|2022-05-03 14:27:00|1062.5|1061.9|1062.8|1062.2|1062.8|1062.2|1062.1|1061.5|7
1651588030000|2022-05-03 14:27:10|1062.9|1062.3|1063.1|1062.5|1063.1|1062.5|1062.9|1062.3|2
1651588040000|2022-05-03 14:27:20|1063.3|1062.7|1063.4|1062.8|1063.6|1063|1063.3|1062.7|4
1651588050000|2022-05-03 14:27:30|1063.6|1063|1063.5|1062.9|1064|1063.3|1063.4|1062.7|22
1651588060000|2022-05-03 14:27:40|1064|1063|1063.2|1062.6|1064|1063.3|1063|1062.4|11
1651588070000|2022-05-03 14:27:50|1063.1|1062.5|1062.9|1062.3|1063.2|1062.6|1062.9|1062.3|3
1651588080000|2022-05-03 14:28:00|1062.8|1062.2|1063|1062|1063|1062.3|1062.7|1062|6
1651588090000|2022-05-03 14:28:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.2|1061.6|9
1651588100000|2022-05-03 14:28:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1
1651588110000|2022-05-03 14:28:30|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.5|1061.9|2
1651588120000|2022-05-03 14:28:40|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.5|1061.9|1
1651588130000|2022-05-03 14:28:50|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|0
1651588140000|2022-05-03 14:29:00|1062.7|1062.1|1062.4|1061.8|1062.7|1062.1|1062.2|1061.5|3
1651588150000|2022-05-03 14:29:10|1062.6|1062|1062.2|1061.6|1062.6|1062|1062.1|1061.5|9
1651588160000|2022-05-03 14:29:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1
1651588170000|2022-05-03 14:29:30|1062.6|1062|1061.8|1061.2|1062.7|1062|1061.8|1061.2|5
1651588180000|2022-05-03 14:29:40|1061.4|1060.8|1061.7|1061.1|1061.7|1061.1|1061.4|1060.8|4
1651588190000|2022-05-03 14:29:50|1061.9|1061.3|1062.4|1061.8|1062.4|1061.8|1061.9|1061.2|3
1651588200000|2022-05-03 14:30:00|1062.6|1062|1062.7|1062.1|1062.8|1062.2|1062.6|1062|6
1651588210000|2022-05-03 14:30:10|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|0
1651588220000|2022-05-03 14:30:20|1062.7|1062.1|1061.9|1061.3|1062.7|1062.1|1061.9|1061.3|143
1651588230000|2022-05-03 14:30:30|1062.1|1061.5|1062|1061.4|1062.4|1061.8|1061.9|1061.3|30
1651588240000|2022-05-03 14:30:40|1061.8|1061.2|1061.4|1060.8|1061.9|1061.3|1061.3|1060.7|9
1651588260000|2022-05-03 14:31:00|1061.2|1060.6|1061.1|1060.5|1061.3|1060.7|1060.9|1060.3|13
1651588270000|2022-05-03 14:31:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|10
1651588280000|2022-05-03 14:31:20|||||||||1
1651588290000|2022-05-03 14:31:30|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|2
1651588300000|2022-05-03 14:31:40|1060.1|1059.5|1060.2|1059.6|1060.4|1059.8|1060.1|1059.5|17
1651588310000|2022-05-03 14:31:50|1060.1|1059.5|1059.6|1059|1060.1|1059.5|1059.1|1058.5|40
1651588320000|2022-05-03 14:32:00|1059.8|1059.2|1060|1059.4|1060.7|1060.1|1059.8|1059.2|21
1651588330000|2022-05-03 14:32:10|1060.2|1059.6|1060.8|1060.2|1060.8|1060.2|1060.1|1059.5|6
1651588340000|2022-05-03 14:32:20|1060.7|1060.1|1060.5|1059.9|1060.7|1060.1|1060.4|1059.8|6
1651588350000|2022-05-03 14:32:30|1060.3|1059.7|1061|1060.4|1061.2|1060.6|1060.3|1059.7|13
1651588360000|2022-05-03 14:32:40|1060.7|1060.1|1060.4|1059.8|1060.7|1060.1|1060.4|1059.8|41
1651588370000|2022-05-03 14:32:50|1060.6|1060|1060.2|1059.6|1060.6|1060|1060.2|1059.6|15
1651588380000|2022-05-03 14:33:00|1060.1|1059.5|1059.2|1058.6|1060.1|1059.5|1059.2|1058.6|26
1651588390000|2022-05-03 14:33:10|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1651588400000|2022-05-03 14:33:20|1059.2|1058.6|1059.1|1058.5|1059.2|1058.6|1059.1|1058.5|4
1651588410000|2022-05-03 14:33:30|1059.2|1058.6|1059.2|1058.6|1059.3|1058.7|1059.1|1058.5|10
1651588420000|2022-05-03 14:33:40|1059.3|1058.7|1059.2|1058.6|1059.3|1058.7|1059.2|1058.6|2
1651588430000|2022-05-03 14:33:50|1059.3|1058.7|1059.6|1059|1059.6|1059|1059.3|1058.7|5
1651588440000|2022-05-03 14:34:00|1059.7|1059.1|1059.2|1058.6|1059.8|1059.2|1059.2|1058.6|15
1651588450000|2022-05-03 14:34:10|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|4
1651588460000|2022-05-03 14:34:20|1058.2|1057.6|1058.2|1057.6|1058.5|1057.8|1058.1|1057.5|18
1651588470000|2022-05-03 14:34:30|1058.1|1057.5|1058.2|1057.6|1058.2|1057.6|1058.1|1057.5|2
1651588480000|2022-05-03 14:34:40|1058.1|1057.5|1057.8|1057.2|1058.1|1057.5|1057.6|1057|18
1651588490000|2022-05-03 14:34:50|1057.4|1056.8|1057.8|1057.2|1057.8|1057.2|1057.4|1056.8|17
1651588500000|2022-05-03 14:35:00|1057.9|1057.3|1057.7|1057.1|1058.3|1057.7|1057.7|1057.1|11
1651588510000|2022-05-03 14:35:10|1057.6|1057|1057.5|1056.9|1057.7|1057.1|1057.4|1056.8|27
1651588520000|2022-05-03 14:35:20|1057.6|1057|1057.5|1056.9|1057.8|1057.2|1057.5|1056.9|10
1651588530000|2022-05-03 14:35:30|1057.1|1056.5|1056.3|1055.7|1057.5|1056.7|1056.3|1055.7|24
1651588540000|2022-05-03 14:35:40|1055.9|1055.3|1055.7|1055.1|1056.1|1055.5|1055.3|1054.7|22
1651588550000|2022-05-03 14:35:50|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.5|1054.9|12
1651588560000|2022-05-03 14:36:00|1055.5|1054.9|1055.4|1054.8|1055.7|1055.1|1055.1|1054.5|29
1651588570000|2022-05-03 14:36:10|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|3
1651588580000|2022-05-03 14:36:20|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.3|1054.7|23
1651588590000|2022-05-03 14:36:30|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.2|1054.6|24
1651588600000|2022-05-03 14:36:40|1055.6|1055|1055.4|1054.8|1056.1|1055.5|1055.4|1054.5|18
1651588610000|2022-05-03 14:36:50|1055.1|1054.5|1054.7|1054.1|1055.1|1054.5|1054.6|1054|16
1651588620000|2022-05-03 14:37:00|1054.8|1054.2|1054.8|1054.2|1055.1|1054.5|1054.8|1054.2|16
1651588630000|2022-05-03 14:37:10|1054.6|1054|1053.7|1053.1|1054.8|1054.2|1053.7|1053.1|23
1651588640000|2022-05-03 14:37:20|1053.6|1053|1053.3|1052.7|1053.6|1053|1053.3|1052.7|48
1651588650000|2022-05-03 14:37:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.3|1052.7|26
1651588660000|2022-05-03 14:37:40|1053.3|1052.7|1053.4|1052.8|1053.7|1053.1|1053.3|1052.7|19
1651588670000|2022-05-03 14:37:50|1053.5|1052.9|1053.4|1052.8|1053.5|1052.9|1053.3|1052.7|14
1651588680000|2022-05-03 14:38:00|1053.3|1052.7|1053.8|1053.2|1054|1053.4|1053.3|1052.7|38
1651588690000|2022-05-03 14:38:10|||||||||11
1651588700000|2022-05-03 14:38:20|1053.4|1052.8|1052.7|1052.1|1053.4|1052.8|1052.6|1052|45
1651588710000|2022-05-03 14:38:30|1052.6|1052|1052.1|1051.5|1052.6|1052|1052.1|1051.5|39
1651588720000|2022-05-03 14:38:40|1052.2|1051.6|1052.1|1051.5|1052.5|1051.6|1052.1|1051.5|14
1651588730000|2022-05-03 14:38:50|1052.3|1051.7|1052.2|1051.6|1052.6|1052|1052.2|1051.6|24
1651588740000|2022-05-03 14:39:00|1052.1|1051.5|1052.2|1051.6|1052.5|1051.9|1052.1|1051.5|19
1651588750000|2022-05-03 14:39:10|1052.3|1051.7|1052.3|1051.7|1052.6|1052|1052.3|1051.7|45
1651588760000|2022-05-03 14:39:20|1052.5|1051.9|1052.5|1051.9|1052.6|1052|1052.2|1051.6|24
1651588770000|2022-05-03 14:39:30|1052.3|1051.7|1052.2|1051.6|1052.5|1051.9|1052.2|1051.6|4
1651588780000|2022-05-03 14:39:40|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1051.6|1051|17
1651588790000|2022-05-03 14:39:50|1051.9|1051.3|1051.7|1051.1|1051.9|1051.3|1051.6|1051|5
1651588800000|2022-05-03 14:40:00|1052|1051.4|1053.1|1052.5|1053.2|1052.6|1051.8|1051.2|19
1651588810000|2022-05-03 14:40:10|1053.3|1052.7|1053.7|1053.1|1054.2|1053.6|1053.3|1052.7|11
1651588820000|2022-05-03 14:40:20|1053.6|1053|1053.9|1053.3|1053.9|1053.3|1053.6|1053|2
1651588830000|2022-05-03 14:40:30|1053.8|1053.2|1053.4|1052.8|1054.1|1053.5|1053.4|1052.8|7
1651588840000|2022-05-03 14:40:40|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.1|1052.5|3
1651588850000|2022-05-03 14:40:50|1053.1|1052.5|1053|1052.4|1053.1|1052.5|1052.5|1051.9|5
1651588860000|2022-05-03 14:41:00|1052.9|1052.3|1052.9|1052.3|1053.1|1052.5|1052.7|1052|7
1651588870000|2022-05-03 14:41:10|1052.8|1052.2|1053|1052.4|1053.1|1052.5|1052.8|1052.2|6
1651588890000|2022-05-03 14:41:30|1052.9|1052.3|1052.2|1051.6|1052.9|1052.3|1051.5|1050.9|19
1651588900000|2022-05-03 14:41:40|1052.7|1052.1|1052.7|1052.1|1052.9|1052.3|1052.7|1052.1|6
1651588910000|2022-05-03 14:41:50|1052.9|1052.3|1053.7|1053.1|1053.8|1053.1|1052.7|1052.1|13
1651588920000|2022-05-03 14:42:00|1053.8|1053.2|1053.7|1053.1|1054.6|1054|1053.3|1052.7|48
1651588930000|2022-05-03 14:42:10|1053.3|1052.7|1052.7|1052.1|1053.3|1052.7|1052.7|1052|17
1651588940000|2022-05-03 14:42:20|1052.6|1052|1052.7|1052.1|1052.8|1052.1|1052.3|1051.7|3
1651588950000|2022-05-03 14:42:30|1052.8|1052.2|1052.5|1051.9|1052.8|1052.2|1052.5|1051.9|4
1651588960000|2022-05-03 14:42:40|1052.6|1052|1052.7|1052.1|1052.7|1052.1|1052.6|1052|2
1651588970000|2022-05-03 14:42:50|1052.8|1052.2|1052.7|1052.1|1052.8|1052.2|1052.6|1052|1
1651588980000|2022-05-03 14:43:00|1052.5|1051.9|1052.8|1052.2|1052.8|1052.2|1052.5|1051.9|4
1651588990000|2022-05-03 14:43:10|1053.2|1052.6|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|3
1651589000000|2022-05-03 14:43:20|1053.7|1053.1|1052.8|1052.2|1053.7|1053.1|1052.5|1051.8|30
1651589010000|2022-05-03 14:43:30|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|4
1651589020000|2022-05-03 14:43:40|1053.2|1052.6|1053.1|1052.5|1053.8|1053.1|1053.1|1052.5|9
1651589030000|2022-05-03 14:43:50|1053.2|1052.6|1053.6|1053|1053.8|1053.2|1053.2|1052.6|8
1651589040000|2022-05-03 14:44:00|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|2
1651589050000|2022-05-03 14:44:10|1053.5|1052.9|1053.4|1052.8|1053.5|1052.9|1053.2|1052.5|9
1651589060000|2022-05-03 14:44:20|1053.5|1052.9|1053.7|1053.1|1053.7|1053.1|1053.4|1052.8|0
1651589070000|2022-05-03 14:44:30|1053.4|1052.8|1053.8|1052.8|1053.8|1052.8|1053.4|1052.8|1
1651589080000|2022-05-03 14:44:40|1054|1053|1053.7|1053.1|1054|1053.3|1053.7|1053|5
1651589090000|2022-05-03 14:44:50|1053.8|1053.2|1053.9|1053.3|1054.1|1053.5|1053.8|1053.2|3
1651589100000|2022-05-03 14:45:00|1054.3|1053.7|1055.2|1054.6|1055.5|1054.9|1054.2|1053.6|12
1651589110000|2022-05-03 14:45:10|1055.4|1054.8|1054.7|1054.1|1055.4|1054.8|1054.7|1053.8|12
1651589120000|2022-05-03 14:45:20|1054.8|1053.8|1054.7|1054.1|1054.8|1054.1|1054.7|1053.8|1
1651589130000|2022-05-03 14:45:30|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.3|1053.7|6
1651589140000|2022-05-03 14:45:40|1054.3|1053.3|1054|1053.4|1054.3|1053.5|1053.7|1053.1|10
1651589150000|2022-05-03 14:45:50|1053.9|1053.3|1054|1053|1054|1053.3|1053.9|1053|2
1651589160000|2022-05-03 14:46:00|1053.9|1053.3|1053.9|1053.3|1054|1053.4|1053.9|1053.3|0
1651589170000|2022-05-03 14:46:10|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|2
1651589180000|2022-05-03 14:46:20|1053.8|1053.2|1053.7|1053.1|1053.8|1053.2|1053.7|1053.1|5
1651589190000|2022-05-03 14:46:30|1053.5|1052.9|1053.3|1052.7|1053.5|1052.9|1053.2|1052.6|14
1651589200000|2022-05-03 14:46:40|1053.5|1052.9|1053.1|1052.5|1053.6|1053|1053.1|1052.5|10
1651589210000|2022-05-03 14:46:50|1052.7|1052.1|1052.5|1051.9|1052.7|1052.1|1052.5|1051.9|2
1651589220000|2022-05-03 14:47:00|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|9
1651589230000|2022-05-03 14:47:10|1052.6|1052|1052.4|1051.8|1052.8|1052.2|1052.4|1051.8|8
1651589240000|2022-05-03 14:47:20|1052.3|1051.7|1052.7|1052.1|1052.8|1052.2|1052.3|1051.7|21
1651589250000|2022-05-03 14:47:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|4
1651589260000|2022-05-03 14:47:40|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|1
1651589270000|2022-05-03 14:47:50|1052.3|1051.7|1051.9|1051.3|1052.3|1051.7|1051.6|1051|32
1651589280000|2022-05-03 14:48:00|1051.8|1051.2|1052.2|1051.6|1052.2|1051.6|1051.8|1051.2|9
1651589290000|2022-05-03 14:48:10|1052.7|1052.1|1053.2|1052.6|1053.2|1052.6|1052.7|1052|10
1651589300000|2022-05-03 14:48:20|1053.3|1052.7|1052.7|1052.1|1053.7|1053.1|1052.7|1052.1|4
1651589310000|2022-05-03 14:48:30|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.3|1051.7|5
1651589320000|2022-05-03 14:48:40|1052.3|1051.7|1051.8|1051.2|1052.3|1051.7|1051.8|1051.2|5
1651589330000|2022-05-03 14:48:50|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|6
1651589340000|2022-05-03 14:49:00|1051.7|1051.1|1052|1051.4|1052.3|1051.6|1051.7|1051.1|30
1651589350000|2022-05-03 14:49:10|1052.1|1051.5|1052.2|1051.6|1052.3|1051.6|1051.8|1051.2|5
1651589360000|2022-05-03 14:49:20|1052.3|1051.7|1052.7|1052.1|1052.7|1052.1|1052.1|1051.5|18
1651589370000|2022-05-03 14:49:30|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|1
1651589380000|2022-05-03 14:49:40|1052.7|1052.1|1052.9|1052.3|1052.9|1052.3|1052.6|1052|3
1651589390000|2022-05-03 14:49:50|1053.1|1052.5|1052.9|1052.3|1053.3|1052.7|1052.9|1052.3|7
1651589400000|2022-05-03 14:50:00|1053|1052.4|1052.8|1052.2|1053.1|1052.5|1052.8|1052.2|1
1651589410000|2022-05-03 14:50:10|1052.6|1052|1052.2|1051.6|1052.6|1052|1052.2|1051.6|4
1651589420000|2022-05-03 14:50:20|1052.7|1052.1|1052.9|1052.3|1052.9|1052.3|1052.7|1052.1|25
1651589430000|2022-05-03 14:50:30|1052.4|1051.8|1052.9|1052.3|1052.9|1052.3|1052.4|1051.8|8
1651589440000|2022-05-03 14:50:40|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|3
1651589450000|2022-05-03 14:50:50|1052.6|1052|1051.8|1051.2|1052.8|1052.2|1051.8|1051.2|3
1651589460000|2022-05-03 14:51:00|1051.6|1051|1051.7|1051.1|1052|1051.4|1051.6|1051|13
1651589470000|2022-05-03 14:51:10|||||||||2
1651589480000|2022-05-03 14:51:20|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|3
1651589490000|2022-05-03 14:51:30|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1651589500000|2022-05-03 14:51:40|1052|1051.4|1051.7|1051.1|1052|1051.4|1051.7|1051|3
1651589510000|2022-05-03 14:51:50|1051.8|1051.2|1051.7|1051.1|1051.8|1051.2|1051.6|1051|10
1651589520000|2022-05-03 14:52:00|1051.6|1051|1050.1|1049.5|1051.6|1051|1050.1|1049.5|23
1651589530000|2022-05-03 14:52:10|1050.2|1049.6|1050.9|1050.3|1051.1|1050.5|1050.2|1049.6|24
1651589540000|2022-05-03 14:52:20|1050.8|1050.2|1050.7|1050.1|1050.8|1050.2|1050.7|1050.1|2
1651589550000|2022-05-03 14:52:30|1050.6|1050|1050.2|1049.6|1050.6|1050|1050.2|1049.6|1
1651589560000|2022-05-03 14:52:40|1050.1|1049.5|1048.9|1048.3|1050.1|1049.5|1048.9|1048|8
1651589570000|2022-05-03 14:52:50|1049|1048|1048.3|1047.7|1049|1048.4|1048.2|1047.6|18
1651589580000|2022-05-03 14:53:00|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1047.8|1047.2|34
1651589590000|2022-05-03 14:53:10|1048.5|1047.9|1048.4|1047.8|1048.5|1047.9|1048.3|1047.7|10
1651589600000|2022-05-03 14:53:20|1048.3|1047.7|1048.2|1047.6|1048.4|1047.8|1048.1|1047.5|13
1651589610000|2022-05-03 14:53:30|1048.4|1047.8|1048.7|1048.1|1048.7|1048.1|1048.4|1047.8|7
1651589620000|2022-05-03 14:53:40|1048.6|1048|1048.4|1047.8|1048.7|1048.1|1048.4|1047.8|8
1651589630000|2022-05-03 14:53:50|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048.2|1047.6|4
1651589640000|2022-05-03 14:54:00|1048|1047.4|1048|1047.4|1048.3|1047.5|1047.7|1047.1|7
1651589650000|2022-05-03 14:54:10|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1047.9|1047.3|4
1651589660000|2022-05-03 14:54:20|1048.5|1047.5|1048.7|1048.1|1048.8|1048.1|1048.5|1047.5|15
1651589670000|2022-05-03 14:54:30|1048.6|1048|1048.9|1048.3|1048.9|1048.3|1048.4|1047.8|12
1651589680000|2022-05-03 14:54:40|1049.2|1048.6|1048.9|1048.3|1049.4|1048.8|1048.9|1048.3|3
1651589690000|2022-05-03 14:54:50|||||||||2
1651589700000|2022-05-03 14:55:00|1048.8|1048.2|1049.1|1048.5|1049.3|1048.7|1048.8|1048.2|11
1651589710000|2022-05-03 14:55:10|1048.9|1048.3|1049.1|1048.5|1049.1|1048.5|1048.8|1048.2|18
1651589720000|2022-05-03 14:55:20|1048.9|1048.3|1049.7|1049.1|1049.7|1049.1|1048.9|1048.3|11
1651589730000|2022-05-03 14:55:30|1049.8|1049.2|1050.1|1049.5|1050.1|1049.5|1049.5|1048.9|10
1651589740000|2022-05-03 14:55:40|1049.9|1049.3|1049.5|1048.9|1050.1|1049.5|1049.5|1048.9|13
1651589750000|2022-05-03 14:55:50|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|2
1651589760000|2022-05-03 14:56:00|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|4
1651589770000|2022-05-03 14:56:10|1050.1|1049.5|1049.2|1048.6|1050.1|1049.5|1049.2|1048.6|3
1651589790000|2022-05-03 14:56:30|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1
1651589800000|2022-05-03 14:56:40|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.1|1048.5|7
1651589810000|2022-05-03 14:56:50|1049.2|1048.6|1049.1|1048.5|1049.3|1048.7|1049.1|1048.5|7
1651589820000|2022-05-03 14:57:00|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1
1651589830000|2022-05-03 14:57:10|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1049.2|1048.6|6
1651589840000|2022-05-03 14:57:20|1049.1|1048.5|1048.9|1048.3|1049.1|1048.5|1048.9|1048.3|8
1651589850000|2022-05-03 14:57:30|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1
1651589860000|2022-05-03 14:57:40|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|2
1651589870000|2022-05-03 14:57:50|1048.6|1048|1048.9|1048.3|1049.1|1048.5|1048.6|1047.8|24
1651589880000|2022-05-03 14:58:00|1048.8|1048.2|1048.9|1048.3|1048.9|1048.3|1048.4|1047.8|8
1651589890000|2022-05-03 14:58:10|1048.8|1048.2|1049.9|1049.3|1049.9|1049.3|1048.8|1048.2|7
1651589900000|2022-05-03 14:58:20|1050.1|1049.5|1048.7|1048.1|1050.1|1049.5|1048.6|1048|28
1651589910000|2022-05-03 14:58:30|1049|1048|1048.8|1047.8|1049|1048.3|1048.6|1047.8|19
1651589920000|2022-05-03 14:58:40|1048.5|1047.9|1048.4|1047.8|1048.5|1047.9|1048.4|1047.8|0
1651589930000|2022-05-03 14:58:50|1048.1|1047.5|1048.5|1047.9|1048.5|1047.9|1048.1|1047.5|10
1651589940000|2022-05-03 14:59:00|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048.1|1047.5|2
1651589950000|2022-05-03 14:59:10|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1048.1|1047.5|11
1651589960000|2022-05-03 14:59:20|1048.1|1047.5|1048.3|1047.7|1048.5|1047.9|1048|1047.4|7
1651589970000|2022-05-03 14:59:30|1048.2|1047.6|1047.7|1047.1|1048.3|1047.6|1047.7|1047.1|2
1651589980000|2022-05-03 14:59:40|1047.6|1047|1048|1047.4|1048.3|1047.7|1047.4|1046.8|10
1651589990000|2022-05-03 14:59:50|1047.8|1047.2|1047.7|1047.1|1047.8|1047.2|1047.7|1046.8|1
1651590000000|2022-05-03 15:00:00|1047.8|1046.8|1047.7|1047.1|1047.8|1047.1|1047.7|1046.8|1
1651590010000|2022-05-03 15:00:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|1
1651590020000|2022-05-03 15:00:20|1047.5|1046.9|1047.1|1046.5|1047.5|1046.9|1046.5|1045.9|15
1651590030000|2022-05-03 15:00:30|1046.5|1045.9|1046.6|1046|1046.7|1046.1|1046|1045.4|40
1651590040000|2022-05-03 15:00:40|1047|1046.4|1047|1046.4|1047.8|1047.1|1047|1046.3|47
1651590050000|2022-05-03 15:00:50|1047.1|1046.5|1047.2|1046.6|1047.2|1046.6|1047|1046.4|11
1651590060000|2022-05-03 15:01:00|1047.7|1047.1|1047.3|1046.3|1048.1|1047.4|1047|1046.3|15
1651590070000|2022-05-03 15:01:10|1047.1|1046.5|1047.2|1046.6|1047.3|1046.6|1047|1046.3|9
1651590080000|2022-05-03 15:01:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|5
1651590090000|2022-05-03 15:01:30|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|2
1651590100000|2022-05-03 15:01:40|1047.2|1046.6|1047.7|1047.1|1048.1|1047.5|1047.2|1046.6|12
1651590110000|2022-05-03 15:01:50|1047.8|1046.8|1047.5|1046.9|1047.8|1047.1|1047.5|1046.8|4
1651590120000|2022-05-03 15:02:00|1047.6|1047|1047.5|1046.9|1048|1047.4|1047.5|1046.9|10
1651590130000|2022-05-03 15:02:10|1047.2|1046.6|1047.3|1046.3|1047.3|1046.6|1047|1046.3|5
1651590140000|2022-05-03 15:02:20|1047.2|1046.6|1047.5|1046.9|1047.5|1046.9|1047.2|1046.6|3
1651590150000|2022-05-03 15:02:30|||||||||4
1651590160000|2022-05-03 15:02:40|1047.8|1047.2|1047.2|1046.6|1047.8|1047.2|1047.2|1046.6|8
1651590170000|2022-05-03 15:02:50|1047.6|1047|1048.2|1047.6|1048.2|1047.6|1047.6|1047|5
1651590180000|2022-05-03 15:03:00|1048.3|1047.7|1048.5|1047.9|1048.5|1047.9|1048.3|1047.7|3
1651590190000|2022-05-03 15:03:10|1048.7|1048.1|1048.8|1047.8|1048.8|1048.1|1048.5|1047.8|12
1651590200000|2022-05-03 15:03:20|1048.7|1048.1|1049|1048.4|1049|1048.4|1048.5|1047.9|10
1651590210000|2022-05-03 15:03:30|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049|1048.4|5
1651590220000|2022-05-03 15:03:40|1049.1|1048.5|1049.2|1048.6|1049.3|1048.6|1049|1048.3|4
1651590230000|2022-05-03 15:03:50|1049.3|1048.7|1049.7|1049.1|1049.8|1049.1|1049.3|1048.7|3
1651590240000|2022-05-03 15:04:00|1049.6|1049|1049.3|1048.7|1049.6|1049|1049.2|1048.6|13
1651590250000|2022-05-03 15:04:10|1049.2|1048.6|1048.8|1048.2|1049.4|1048.8|1048.8|1048.2|2
1651590260000|2022-05-03 15:04:20|1049|1048.4|1048.3|1047.7|1049|1048.4|1048.3|1047.7|7
1651590270000|2022-05-03 15:04:30|1048.4|1047.8|1048.5|1047.9|1048.8|1048.2|1048.4|1047.8|21
1651590290000|2022-05-03 15:04:50|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1651590300000|2022-05-03 15:05:00|1048|1047.3|1047|1046.4|1048|1047.3|1047|1046.4|17
1651590310000|2022-05-03 15:05:10|1046.8|1046.2|1046.7|1046.1|1047.1|1046.5|1046.6|1046|19
1651590320000|2022-05-03 15:05:20|1046.8|1046.2|1047.3|1046.7|1047.6|1047|1046.7|1046.1|20
1651590330000|2022-05-03 15:05:30|1047.5|1046.9|1048.5|1047.9|1048.7|1048.1|1047.5|1046.9|6
1651590340000|2022-05-03 15:05:40|1048.3|1047.7|1048.2|1047.6|1048.6|1048|1048.2|1047.6|9
1651590350000|2022-05-03 15:05:50|1048|1047.4|1048.5|1047.9|1048.6|1048|1048|1047.4|5
1651590360000|2022-05-03 15:06:00|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048|1047.4|5
1651590370000|2022-05-03 15:06:10|1047.8|1046.8|1047.5|1046.9|1047.8|1047.1|1047.5|1046.8|18
1651590380000|2022-05-03 15:06:20|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.6|1047|3
1651590390000|2022-05-03 15:06:30|1048.3|1047.3|1048.2|1047.6|1048.3|1047.6|1048.2|1047.3|6
1651590400000|2022-05-03 15:06:40|1048|1047.4|1048.3|1047.7|1048.3|1047.7|1048|1047.3|2
1651590410000|2022-05-03 15:06:50|1048.5|1047.9|1048.3|1047.7|1048.5|1047.9|1048.3|1047.7|5
1651590420000|2022-05-03 15:07:00|1047.8|1047.2|1047.8|1047.2|1048|1047.4|1047.7|1047.1|12
1651590430000|2022-05-03 15:07:10|1047.6|1047|1047.3|1046.7|1047.6|1047|1047.3|1046.7|6
1651590440000|2022-05-03 15:07:20|1047.2|1046.6|1047.2|1046.6|1047.6|1047|1047.2|1046.6|8
1651590450000|2022-05-03 15:07:30|1047.3|1046.7|1047.7|1047.1|1047.7|1047.1|1047.3|1046.7|3
1651590460000|2022-05-03 15:07:40|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|2
1651590470000|2022-05-03 15:07:50|1048.2|1047.6|1048.5|1047.9|1048.6|1048|1048.2|1047.6|4
1651590480000|2022-05-03 15:08:00|1048.4|1047.8|1047.8|1047.2|1048.4|1047.8|1047.8|1047.2|3
1651590490000|2022-05-03 15:08:10|1047.7|1047.1|1047.6|1047|1047.8|1047.2|1047.6|1047|4
1651590500000|2022-05-03 15:08:20|1047.5|1046.9|1048.2|1047.6|1048.2|1047.6|1047.5|1046.9|11
1651590510000|2022-05-03 15:08:30|1048.3|1047.7|1048.1|1047.5|1048.3|1047.7|1048.1|1047.5|1
1651590520000|2022-05-03 15:08:40|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1
1651590530000|2022-05-03 15:08:50|1048.4|1047.8|1048|1047.4|1048.4|1047.8|1048|1047.4|7
1651590540000|2022-05-03 15:09:00|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.5|1046.9|2
1651590550000|2022-05-03 15:09:10|1047.7|1047.1|1048|1047.4|1048|1047.4|1047.7|1047.1|8
1651590560000|2022-05-03 15:09:20|1048.2|1047.6|1047.9|1047.3|1048.2|1047.6|1047.9|1047.3|12
1651590570000|2022-05-03 15:09:30|1048.1|1047.5|1048.3|1047.7|1048.3|1047.7|1048.1|1047.5|7
1651590580000|2022-05-03 15:09:40|1048.2|1047.6|1048|1047.4|1048.2|1047.6|1047.9|1047.3|23
1651590590000|2022-05-03 15:09:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|3
1651590600000|2022-05-03 15:10:00|1048|1047.4|1048|1047.4|1048|1047.4|1047.9|1047.3|10
1651590610000|2022-05-03 15:10:10|1048.1|1047.5|1048.5|1047.9|1048.8|1047.9|1048.1|1047.5|13
1651590620000|2022-05-03 15:10:20|1048.6|1048|1049.1|1048.1|1049.1|1048.1|1048.6|1048|2
1651590630000|2022-05-03 15:10:30|1048.8|1048.2|1049.2|1048.6|1049.2|1048.6|1048.6|1048|9
1651590640000|2022-05-03 15:10:40|1049.5|1048.5|1049.7|1049.1|1049.8|1049.1|1049.2|1048.3|3
1651590650000|2022-05-03 15:10:50|1049.8|1049.2|1049.6|1049|1050.2|1049.6|1049.4|1048.8|19
1651590660000|2022-05-03 15:11:00|1049.5|1048.9|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|5
1651590670000|2022-05-03 15:11:10|1048.7|1048.1|1048.8|1048.2|1049.2|1048.6|1048.7|1048.1|11
1651590680000|2022-05-03 15:11:20|1049.1|1048.5|1049.3|1048.7|1049.3|1048.7|1049.1|1048.5|4
1651590700000|2022-05-03 15:11:40|1049|1048.4|1048.8|1048.2|1049|1048.4|1048.8|1048.2|1
1651590710000|2022-05-03 15:11:50|1049.1|1048.5|1049|1048.4|1049.1|1048.5|1049|1048.4|5
1651590720000|2022-05-03 15:12:00|1048.9|1048.3|1048.4|1047.8|1048.9|1048.3|1048|1047.4|20
1651590730000|2022-05-03 15:12:10|1048.3|1047.7|1048.7|1048.1|1048.7|1048.1|1048.1|1047.5|6
1651590740000|2022-05-03 15:12:20|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.6|1048|9
1651590750000|2022-05-03 15:12:30|1048.5|1047.9|1048.2|1047.6|1048.5|1047.9|1048.2|1047.6|3
1651590770000|2022-05-03 15:12:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|3
1651590780000|2022-05-03 15:13:00|1048|1047.4|1047.8|1047.2|1048.2|1047.6|1047.5|1046.9|18
1651590790000|2022-05-03 15:13:10|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|5
1651590800000|2022-05-03 15:13:20|1047.9|1047.3|1048|1047.4|1048|1047.4|1047.9|1047.3|0
1651590810000|2022-05-03 15:13:30|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|2
1651590820000|2022-05-03 15:13:40|1048.7|1048.1|1048.5|1047.9|1049|1048.4|1048.5|1047.8|0
1651590830000|2022-05-03 15:13:50|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.1|1047.5|4
1651590840000|2022-05-03 15:14:00|1048|1047.4|1047.9|1047.3|1048.2|1047.6|1047.9|1047.3|6
1651590850000|2022-05-03 15:14:10|1048|1047.4|1047.9|1047.3|1048.3|1047.6|1047.9|1047.3|5
1651590860000|2022-05-03 15:14:20|1047.5|1046.9|1048.2|1047.6|1048.3|1047.6|1047.5|1046.9|29
1651590870000|2022-05-03 15:14:30|1048|1047.4|1048.5|1047.9|1048.5|1047.9|1048|1047.4|9
1651590880000|2022-05-03 15:14:40|1048.4|1047.8|1048.5|1047.9|1048.5|1047.9|1048.4|1047.8|6
1651590890000|2022-05-03 15:14:50|1048.2|1047.6|1048.2|1047.6|1048.5|1047.6|1048.1|1047.5|5
1651590900000|2022-05-03 15:15:00|1048.5|1047.9|1049.2|1048.6|1049.2|1048.6|1048.5|1047.8|7
1651590910000|2022-05-03 15:15:10|1049|1048.4|1049|1048.4|1049.1|1048.5|1049|1048.4|1
1651590920000|2022-05-03 15:15:20|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049.1|1048.5|0
1651590930000|2022-05-03 15:15:30|1049|1048.4|1049|1048.4|1049|1048.4|1048.9|1048.3|0
1651590940000|2022-05-03 15:15:40|||||||||2
1651590950000|2022-05-03 15:15:50|1049.2|1048.6|1049.2|1048.6|1049.3|1048.7|1049.1|1048.5|4
1651590960000|2022-05-03 15:16:00|1049.1|1048.5|1048.6|1048|1049.2|1048.6|1048.6|1048|2
1651590970000|2022-05-03 15:16:10|1048.7|1048.1|1048|1047.4|1048.8|1048.1|1048|1047.4|6
1651590990000|2022-05-03 15:16:30|1048.2|1047.6|1048|1047.4|1048.2|1047.6|1048|1047.4|2
1651591000000|2022-05-03 15:16:40|1047.8|1047.2|1048.7|1048.1|1048.7|1048.1|1047.8|1047.2|26
1651591020000|2022-05-03 15:17:00|1048.5|1047.9|1048.2|1047.6|1048.5|1047.9|1048.2|1047.6|1
1651591030000|2022-05-03 15:17:10|||||||||1
1651591040000|2022-05-03 15:17:20|1048|1047.4|1048.2|1047.6|1048.4|1047.8|1048|1047.4|6
1651591050000|2022-05-03 15:17:30|1048.4|1047.8|1048|1047.4|1048.4|1047.8|1048|1047.4|2
1651591060000|2022-05-03 15:17:40|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1048|1047.4|2
1651591070000|2022-05-03 15:17:50|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.3|1047.7|1
1651591080000|2022-05-03 15:18:00|1048.6|1048|1048.4|1047.8|1049|1048.4|1048.4|1047.8|20
1651591090000|2022-05-03 15:18:10|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|7
1651591100000|2022-05-03 15:18:20|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1651591110000|2022-05-03 15:18:30|1048.5|1047.9|1048.2|1047.6|1048.6|1048|1048.2|1047.6|11
1651591130000|2022-05-03 15:18:50|1048.1|1047.5|1048.2|1047.6|1048.2|1047.6|1048.1|1047.5|1
1651591140000|2022-05-03 15:19:00|||||||||3
1651591160000|2022-05-03 15:19:20|||||||||1
1651591170000|2022-05-03 15:19:30|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|9
1651591180000|2022-05-03 15:19:40|1048.1|1047.5|1048.5|1047.9|1048.5|1047.9|1048.1|1047.5|6
1651591190000|2022-05-03 15:19:50|1049.2|1048.6|1049.6|1049|1049.6|1049|1049.2|1048.6|4
1651591200000|2022-05-03 15:20:00|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|4
1651591210000|2022-05-03 15:20:10|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|0
1651591220000|2022-05-03 15:20:20|||||||||3
1651591230000|2022-05-03 15:20:30|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|4
1651591240000|2022-05-03 15:20:40|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.1|1048.3|6
1651591250000|2022-05-03 15:20:50|1049.3|1048.7|1049.2|1048.6|1049.3|1048.7|1049.2|1048.6|1
1651591260000|2022-05-03 15:21:00|1049.1|1048.5|1049.1|1048.5|1049.3|1048.7|1049|1048.4|5
1651591270000|2022-05-03 15:21:10|1049|1048.4|1049.1|1048.5|1049.1|1048.5|1049|1048.4|2
1651591280000|2022-05-03 15:21:20|1049.5|1048.9|1049.2|1048.6|1049.5|1048.9|1049.2|1048.6|15
1651591300000|2022-05-03 15:21:40|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|7
1651591310000|2022-05-03 15:21:50|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049.2|1048.6|5
1651591320000|2022-05-03 15:22:00|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|7
1651591330000|2022-05-03 15:22:10|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.4|1048.8|6
1651591340000|2022-05-03 15:22:20|1049.7|1049.1|1049.6|1049|1049.7|1049.1|1049.6|1049|5
1651591350000|2022-05-03 15:22:30|1050|1049.4|1051|1050.4|1051.1|1050.5|1050|1049.4|11
1651591360000|2022-05-03 15:22:40|1050.7|1050.1|1050.9|1050.3|1050.9|1050.3|1050.6|1050|19
1651591370000|2022-05-03 15:22:50|1051|1050.4|1051|1050.4|1051.1|1050.5|1051|1050.4|3
1651591380000|2022-05-03 15:23:00|1051.1|1050.5|1051.5|1050.9|1051.6|1051|1051.1|1050.5|16
1651591390000|2022-05-03 15:23:10|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|2
1651591400000|2022-05-03 15:23:20|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1051|1050.1|3
1651591410000|2022-05-03 15:23:30|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1050.8|1050.2|3
1651591420000|2022-05-03 15:23:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|6
1651591430000|2022-05-03 15:23:50|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|1
1651591440000|2022-05-03 15:24:00|1051.4|1050.8|1050.7|1050.1|1051.4|1050.8|1050.7|1050.1|9
1651591450000|2022-05-03 15:24:10|1050.6|1050|1050.6|1050|1050.7|1050.1|1050.5|1049.9|11
1651591460000|2022-05-03 15:24:20|1050.5|1049.9|1050|1049.4|1050.5|1049.9|1050|1049.4|1
1651591470000|2022-05-03 15:24:30|1049.7|1049.1|1049.9|1049.3|1050|1049.4|1049.7|1049.1|1
1651591480000|2022-05-03 15:24:40|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651591490000|2022-05-03 15:24:50|1049.6|1049|1050|1049.4|1050|1049.4|1049.6|1049|2
1651591500000|2022-05-03 15:25:00|1050.1|1049.5|1050|1049.4|1050.2|1049.6|1050|1049.4|2
1651591510000|2022-05-03 15:25:10|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.5|1048.9|5
1651591520000|2022-05-03 15:25:20|1049.4|1048.8|1049.5|1048.9|1049.6|1048.9|1049.4|1048.6|1
1651591530000|2022-05-03 15:25:30|1049.3|1048.7|1050|1049.4|1050|1049.4|1049.3|1048.7|8
1651591540000|2022-05-03 15:25:40|1050.1|1049.5|1049.9|1049.3|1050.1|1049.5|1049.9|1049.3|3
1651591550000|2022-05-03 15:25:50|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|3
1651591560000|2022-05-03 15:26:00|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.8|1049.2|4
1651591570000|2022-05-03 15:26:10|1050|1049.4|1049.6|1049|1050|1049.4|1049.6|1049|3
1651591580000|2022-05-03 15:26:20|1049.5|1048.9|1048.3|1047.3|1049.5|1048.9|1048.2|1047.3|13
1651591590000|2022-05-03 15:26:30|1048.2|1047.6|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|0
1651591600000|2022-05-03 15:26:40|1048.4|1047.8|1048.3|1047.7|1048.4|1047.8|1048.2|1047.6|4
1651591610000|2022-05-03 15:26:50|||||||||4
1651591620000|2022-05-03 15:27:00|1048.5|1047.9|1048.3|1047.7|1048.5|1047.9|1048.2|1047.6|13
1651591630000|2022-05-03 15:27:10|1048.2|1047.6|1048|1047.4|1048.3|1047.7|1048|1047.4|6
1651591650000|2022-05-03 15:27:30|||||||||4
1651591660000|2022-05-03 15:27:40|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|1
1651591670000|2022-05-03 15:27:50|1047.9|1047.3|1047.8|1047.2|1047.9|1047.3|1047.5|1046.9|9
1651591680000|2022-05-03 15:28:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|3
1651591690000|2022-05-03 15:28:10|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|4
1651591700000|2022-05-03 15:28:20|1047.8|1047.2|1048.1|1047.5|1048.1|1047.5|1047.8|1047.2|15
1651591720000|2022-05-03 15:28:40|1048.2|1047.6|1048.7|1048.1|1048.7|1048.1|1048.2|1047.6|12
1651591730000|2022-05-03 15:28:50|1048.5|1047.9|1048.4|1047.8|1048.5|1047.9|1048.4|1047.8|3
1651591740000|2022-05-03 15:29:00|1048.5|1047.9|1049.2|1048.6|1049.2|1048.6|1048.5|1047.9|11
1651591750000|2022-05-03 15:29:10|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|2
1651591760000|2022-05-03 15:29:20|1049.1|1048.5|1049|1048.4|1049.1|1048.5|1049|1048.4|2
1651591770000|2022-05-03 15:29:30|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|2
1651591780000|2022-05-03 15:29:40|1049|1048.4|1048.8|1048.2|1049.1|1048.5|1048.8|1048.2|4
1651591790000|2022-05-03 15:29:50|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|5
1651591800000|2022-05-03 15:30:00|1048.6|1048|1048.5|1047.9|1048.7|1048.1|1048.5|1047.9|2
1651591810000|2022-05-03 15:30:10|1048.8|1047.8|1047.8|1047.2|1048.8|1047.9|1047.8|1046.8|14
1651591820000|2022-05-03 15:30:20|1047.9|1047.3|1047.8|1047.2|1048|1047.4|1047.8|1047.2|15
1651591830000|2022-05-03 15:30:30|1048|1046.8|1047.8|1047.2|1048|1047.4|1047.8|1046.8|10
1651591840000|2022-05-03 15:30:40|1047.7|1047.1|1048.2|1047.6|1048.3|1047.6|1047.5|1046.8|30
1651591850000|2022-05-03 15:30:50|1048.1|1047.5|1047.8|1047.2|1048.1|1047.5|1047.8|1047.2|4
1651591860000|2022-05-03 15:31:00|1047.5|1046.9|1046.8|1046.2|1047.5|1046.9|1046.7|1046.1|18
1651591870000|2022-05-03 15:31:10|1046.7|1046.1|1046.5|1045.9|1046.7|1046.1|1046.3|1045.7|17
1651591880000|2022-05-03 15:31:20|1046.3|1045.7|1045.8|1045.2|1046.3|1045.7|1045.8|1045.2|22
1651591890000|2022-05-03 15:31:30|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|2
1651591900000|2022-05-03 15:31:40|1045.1|1044.5|1045.5|1044.9|1045.6|1045|1045.1|1044.5|20
1651591910000|2022-05-03 15:31:50|1045|1044.4|1045.5|1044.9|1045.5|1044.9|1045|1044.4|15
1651591920000|2022-05-03 15:32:00|1045.6|1045|1045.9|1045.3|1046.3|1045.6|1045.6|1045|17
1651591930000|2022-05-03 15:32:10|1046.2|1045.6|1046|1045.4|1046.2|1045.6|1045.7|1045.1|9
1651591940000|2022-05-03 15:32:20|1045.9|1045.3|1045.7|1045.1|1046|1045.4|1045.7|1045.1|10
1651591950000|2022-05-03 15:32:30|1045.8|1045.2|1045.5|1044.9|1046|1045.4|1045.5|1044.9|6
1651591960000|2022-05-03 15:32:40|1045.6|1044.6|1045.2|1044.6|1045.6|1044.6|1045|1044.3|4
1651591970000|2022-05-03 15:32:50|1045.5|1044.9|1045|1044.4|1045.5|1044.9|1044.9|1044.3|12
1651591980000|2022-05-03 15:33:00|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.8|1044.2|7
1651591990000|2022-05-03 15:33:10|1045.2|1044.6|1045.2|1044.6|1045.4|1044.8|1045|1044.3|16
1651592000000|2022-05-03 15:33:20|1045.4|1044.8|1045|1044.4|1045.4|1044.8|1045|1044.4|2
1651592010000|2022-05-03 15:33:30|1045.4|1044.8|1045.2|1044.6|1045.6|1044.8|1045.2|1044.6|2
1651592020000|2022-05-03 15:33:40|1045.3|1044.7|1045.5|1044.9|1045.6|1044.9|1045.3|1044.6|12
1651592030000|2022-05-03 15:33:50|1045.3|1044.7|1045|1044.4|1045.4|1044.8|1045|1044.4|5
1651592040000|2022-05-03 15:34:00|1044.9|1044.3|1045|1044.4|1045|1044.4|1044.9|1044.3|4
1651592050000|2022-05-03 15:34:10|1045.2|1044.6|1045.4|1044.8|1045.4|1044.8|1045.2|1044.6|3
1651592060000|2022-05-03 15:34:20|1045.6|1045|1045.9|1045.3|1046.1|1045.4|1045.6|1045|11
1651592070000|2022-05-03 15:34:30|1046|1045.4|1046|1045.4|1046|1045.4|1045.9|1045.3|6
1651592080000|2022-05-03 15:34:40|1045.9|1045.3|1045.6|1045|1045.9|1045.3|1045.5|1044.9|7
1651592090000|2022-05-03 15:34:50|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.8|1045.2|4
1651592100000|2022-05-03 15:35:00|1045.9|1045.3|1046|1045.4|1046|1045.4|1045.9|1045.3|3
1651592110000|2022-05-03 15:35:10|1046.4|1045.8|1047|1046.4|1047|1046.4|1046.4|1045.8|17
1651592120000|2022-05-03 15:35:20|1047.3|1046.3|1047.2|1046.6|1047.4|1046.8|1047.2|1046.3|3
1651592130000|2022-05-03 15:35:30|||||||||1
1651592140000|2022-05-03 15:35:40|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|32
1651592150000|2022-05-03 15:35:50|1047.7|1047.1|1047.8|1047.2|1047.8|1047.2|1047.6|1047|10
1651592160000|2022-05-03 15:36:00|1047.7|1047.1|1047.6|1046.6|1047.8|1047.1|1047.1|1046.5|7
1651592170000|2022-05-03 15:36:10|1047.2|1046.5|1047.1|1046.5|1047.2|1046.5|1047.1|1046.5|6
1651592180000|2022-05-03 15:36:20|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|4
1651592190000|2022-05-03 15:36:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1651592220000|2022-05-03 15:37:00|1046.6|1046|1046.5|1045.9|1046.6|1046|1046.5|1045.9|9
1651592230000|2022-05-03 15:37:10|||||||||4
1651592240000|2022-05-03 15:37:20|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|5
1651592250000|2022-05-03 15:37:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|3
1651592260000|2022-05-03 15:37:40|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|2
1651592270000|2022-05-03 15:37:50|1046.8|1046.2|1046.8|1046.2|1046.9|1046.3|1046.8|1046.2|3
1651592280000|2022-05-03 15:38:00|1046.7|1046.1|1047.1|1046.5|1047.1|1046.5|1046.5|1045.9|4
1651592290000|2022-05-03 15:38:10|1046.9|1046.3|1047|1046.4|1047.3|1046.7|1046.9|1046.3|10
1651592300000|2022-05-03 15:38:20|1047.3|1046.3|1047.2|1046.6|1047.3|1046.6|1047.2|1046.3|1
1651592310000|2022-05-03 15:38:30|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047|1046.4|0
1651592320000|2022-05-03 15:38:40|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|3
1651592330000|2022-05-03 15:38:50|||||||||1
1651592340000|2022-05-03 15:39:00|1047.3|1046.7|1047.2|1046.6|1047.5|1046.7|1047.2|1046.5|13
1651592350000|2022-05-03 15:39:10|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1651592360000|2022-05-03 15:39:20|1047.6|1047|1047.5|1046.9|1047.6|1047|1047.5|1046.9|7
1651592370000|2022-05-03 15:39:30|1047.3|1046.7|1047.5|1046.9|1047.5|1046.9|1047.3|1046.7|7
1651592380000|2022-05-03 15:39:40|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.2|1046.6|66
1651592390000|2022-05-03 15:39:50|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1651592400000|2022-05-03 15:40:00|1047.6|1047|1048.1|1047.5|1048.1|1047.5|1047.4|1046.8|4
1651592410000|2022-05-03 15:40:10|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1
1651592420000|2022-05-03 15:40:20|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048.2|1047.6|2
1651592430000|2022-05-03 15:40:30|1048.3|1047.7|1048.6|1048|1049|1048.4|1048.3|1047.7|7
1651592440000|2022-05-03 15:40:40|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1
1651592460000|2022-05-03 15:41:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|1
1651592480000|2022-05-03 15:41:20|1047.9|1047.3|1048.1|1047.5|1048.1|1047.5|1047.9|1047.3|1
1651592490000|2022-05-03 15:41:30|1048.2|1047.6|1048.1|1047.5|1048.3|1047.7|1048|1047.4|34
1651592500000|2022-05-03 15:41:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|3
1651592510000|2022-05-03 15:41:50|||||||||5
1651592520000|2022-05-03 15:42:00|1048.1|1047.5|1047.9|1047.3|1048.1|1047.5|1047.8|1047.2|15
1651592530000|2022-05-03 15:42:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.6|1047|10
1651592540000|2022-05-03 15:42:20|1047.7|1047.1|1047.8|1047.2|1047.8|1047.2|1047.7|1047.1|0
1651592550000|2022-05-03 15:42:30|||||||||1
1651592560000|2022-05-03 15:42:40|1048.2|1047.6|1048.2|1047.6|1048.3|1047.6|1048|1047.3|4
1651592570000|2022-05-03 15:42:50|1049|1048.4|1049.6|1049|1050|1049.4|1049|1048.4|5
1651592580000|2022-05-03 15:43:00|1049.8|1049.2|1049.6|1049|1049.9|1049.3|1049.6|1049|18
1651592590000|2022-05-03 15:43:10|1049.7|1049.1|1050|1049.4|1050|1049.4|1049.7|1049.1|3
1651592600000|2022-05-03 15:43:20|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|1
1651592610000|2022-05-03 15:43:30|1049.6|1049|1049.6|1049|1049.7|1049.1|1049.6|1049|0
1651592620000|2022-05-03 15:43:40|1049.5|1048.9|1049|1048.4|1049.6|1048.9|1049|1048.4|3
1651592630000|2022-05-03 15:43:50|1048.7|1048.1|1048.2|1047.6|1048.7|1048.1|1048.2|1047.6|4
1651592640000|2022-05-03 15:44:00|1048.4|1047.8|1048.6|1048|1048.7|1048.1|1048.4|1047.8|3
1651592650000|2022-05-03 15:44:10|1048.9|1048.3|1048.7|1048.1|1048.9|1048.3|1048.7|1048.1|1
1651592660000|2022-05-03 15:44:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651592670000|2022-05-03 15:44:30|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.7|1048.1|7
1651592680000|2022-05-03 15:44:40|1048.8|1048.2|1049|1048.4|1049|1048.4|1048.8|1048.2|5
1651592690000|2022-05-03 15:44:50|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1048.8|1048.2|3
1651592700000|2022-05-03 15:45:00|||||||||7
1651592710000|2022-05-03 15:45:10|1049.3|1048.7|1048.8|1048.2|1049.3|1048.7|1048.8|1048.2|11
1651592720000|2022-05-03 15:45:20|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|1
1651592730000|2022-05-03 15:45:30|1048.4|1047.8|1048.4|1047.8|1048.5|1047.9|1048.4|1047.8|1
1651592740000|2022-05-03 15:45:40|1048.6|1048|1049|1048.4|1049.3|1048.4|1048.5|1047.9|11
1651592750000|2022-05-03 15:45:50|1048.9|1048.3|1049.3|1048.7|1049.3|1048.7|1048.7|1048.1|10
1651592760000|2022-05-03 15:46:00|1049|1048.3|1048.3|1047.3|1049.1|1048.4|1048.3|1047.3|15
1651592770000|2022-05-03 15:46:10|1048.4|1047.7|1048.5|1047.9|1048.5|1047.9|1048.4|1047.7|1
1651592780000|2022-05-03 15:46:20|||||||||1
1651592790000|2022-05-03 15:46:30|1048.4|1047.8|1048.3|1047.7|1048.4|1047.8|1048|1047.3|5
1651592800000|2022-05-03 15:46:40|1048.4|1047.8|1048.3|1047.7|1048.4|1047.8|1048.1|1047.5|0
1651592810000|2022-05-03 15:46:50|1049|1048.4|1049|1048.4|1049.3|1048.4|1049|1048.3|10
1651592820000|2022-05-03 15:47:00|1049.1|1048.5|1049.3|1048.7|1049.5|1048.9|1049.1|1048.5|9
1651592830000|2022-05-03 15:47:10|1049.2|1048.6|1049.3|1048.7|1049.3|1048.7|1049.2|1048.6|0
1651592840000|2022-05-03 15:47:20|1049.2|1048.6|1049.3|1048.7|1049.3|1048.7|1049.2|1048.6|0
1651592860000|2022-05-03 15:47:40|||||||||1
1651592870000|2022-05-03 15:47:50|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|2
1651592880000|2022-05-03 15:48:00|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|24
1651592890000|2022-05-03 15:48:10|1048.4|1047.8|1048.4|1047.8|1048.8|1048.2|1048.2|1047.6|8
1651592900000|2022-05-03 15:48:20|1048.3|1047.7|1049|1048.4|1049|1048.4|1048.3|1047.7|10
1651592910000|2022-05-03 15:48:30|1049.1|1048.5|1049.5|1048.9|1049.5|1048.9|1049.1|1048.5|7
1651592920000|2022-05-03 15:48:40|1049.4|1048.8|1049.7|1049.1|1049.7|1049.1|1049.1|1048.5|6
1651592930000|2022-05-03 15:48:50|1050|1049.4|1050.2|1049.6|1050.4|1049.8|1050|1049.3|7
1651592940000|2022-05-03 15:49:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1651592950000|2022-05-03 15:49:10|1050.6|1050|1051.2|1050.6|1051.2|1050.6|1050.6|1050|11
1651592960000|2022-05-03 15:49:20|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1651592970000|2022-05-03 15:49:30|1051.2|1050.6|1051|1050.4|1051.3|1050.7|1051|1050.4|1
1651592990000|2022-05-03 15:49:50|1050.6|1050|1051|1050.4|1051|1050.4|1050.6|1050|6
1651593000000|2022-05-03 15:50:00|1051.3|1050.3|1051|1050.4|1051.3|1050.6|1051|1050.3|14
1651593010000|2022-05-03 15:50:10|1050.7|1050.1|1050.5|1049.9|1050.8|1050.1|1050.5|1049.8|2
1651593020000|2022-05-03 15:50:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1651593030000|2022-05-03 15:50:30|1050.3|1049.7|1050.5|1049.9|1050.5|1049.9|1050.3|1049.7|4
1651593040000|2022-05-03 15:50:40|1050.8|1050.2|1051|1050.4|1051|1050.4|1050.8|1050.2|11
1651593060000|2022-05-03 15:51:00|1050.5|1049.9|1050.4|1049.8|1050.6|1049.9|1050.3|1049.6|40
1651593070000|2022-05-03 15:51:10|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|3
1651593080000|2022-05-03 15:51:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|5
1651593090000|2022-05-03 15:51:30|1051|1050.4|1051|1050.4|1051|1050.4|1050.9|1050.3|9
1651593100000|2022-05-03 15:51:40|1051.2|1050.6|1051.3|1050.7|1051.3|1050.7|1051.2|1050.6|3
1651593110000|2022-05-03 15:51:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1651593120000|2022-05-03 15:52:00|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|2
1651593130000|2022-05-03 15:52:10|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|0
1651593140000|2022-05-03 15:52:20|||||||||1
1651593160000|2022-05-03 15:52:40|1050.6|1050|1051|1050.4|1051|1050.4|1050.6|1050|5
1651593180000|2022-05-03 15:53:00|1050.6|1050|1050.5|1049.9|1050.6|1050|1050.5|1049.9|6
1651593190000|2022-05-03 15:53:10|1050.4|1049.8|1050.6|1050|1050.6|1050|1050.4|1049.8|1
1651593200000|2022-05-03 15:53:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|18
1651593210000|2022-05-03 15:53:30|1050.6|1050|1051|1050.4|1051|1050.4|1050.5|1049.9|1
1651593220000|2022-05-03 15:53:40|||||||||2
1651593240000|2022-05-03 15:54:00|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|2
1651593250000|2022-05-03 15:54:10|1051|1050.4|1051.6|1051|1051.6|1051|1051|1050.4|4
1651593260000|2022-05-03 15:54:20|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|1
1651593280000|2022-05-03 15:54:40|1051.3|1050.7|1051.5|1050.9|1051.5|1050.9|1051.3|1050.7|4
1651593310000|2022-05-03 15:55:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|6
1651593320000|2022-05-03 15:55:20|1051.5|1050.9|1050.8|1050.2|1051.5|1050.9|1050.8|1050.2|15
1651593330000|2022-05-03 15:55:30|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1651593340000|2022-05-03 15:55:40|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|3
1651593360000|2022-05-03 15:56:00|1050.9|1050.3|1050.6|1050|1050.9|1050.3|1050.6|1050|7
1651593370000|2022-05-03 15:56:10|1050.9|1050.3|1050.6|1050|1050.9|1050.3|1050.6|1050|29
1651593380000|2022-05-03 15:56:20|1050.7|1050.1|1050.5|1049.9|1050.8|1050.2|1050.5|1049.9|8
1651593390000|2022-05-03 15:56:30|1050.4|1049.8|1050.4|1049.8|1050.5|1049.9|1050.4|1049.8|2
1651593400000|2022-05-03 15:56:40|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|12
1651593410000|2022-05-03 15:56:50|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.8|1049.2|6
1651593420000|2022-05-03 15:57:00|1050.1|1049.5|1047.5|1046.9|1050.1|1049.5|1047.5|1046.9|192
1651593430000|2022-05-03 15:57:10|1047.4|1046.8|1047.8|1047.2|1047.8|1047.2|1047|1046.4|64
1651593440000|2022-05-03 15:57:20|1047.7|1047.1|1047.8|1047.2|1047.8|1047.2|1047.6|1047|19
1651593450000|2022-05-03 15:57:30|1047.9|1047.3|1048.3|1047.7|1048.3|1047.7|1047.9|1047.3|2
1651593460000|2022-05-03 15:57:40|1048.4|1047.8|1048.5|1047.9|1048.8|1048.2|1048.4|1047.8|5
1651593470000|2022-05-03 15:57:50|1048.6|1047.6|1048.1|1047.5|1048.6|1047.7|1048|1047.4|33
1651593480000|2022-05-03 15:58:00|1048.2|1047.6|1048.4|1047.4|1048.5|1047.9|1048.2|1047.4|10
1651593490000|2022-05-03 15:58:10|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|0
1651593500000|2022-05-03 15:58:20|1047.9|1047.3|1048|1047.4|1048|1047.4|1047.9|1047.3|3
1651593510000|2022-05-03 15:58:30|1047.8|1047.2|1047.8|1047.2|1047.9|1047.2|1047.5|1046.9|30
1651593520000|2022-05-03 15:58:40|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|2
1651593530000|2022-05-03 15:58:50|1048.2|1047.6|1048.5|1047.9|1048.5|1047.9|1048.2|1047.6|1
1651593540000|2022-05-03 15:59:00|1048.6|1048|1048.9|1048.3|1048.9|1048.3|1048.6|1048|4
1651593550000|2022-05-03 15:59:10|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|7
1651593560000|2022-05-03 15:59:20|1048.8|1048.2|1049|1048.4|1049.1|1048.5|1048.8|1048.2|8
1651593570000|2022-05-03 15:59:30|1048.8|1048.2|1049|1048.4|1049|1048.4|1048.8|1048.2|8
1651593580000|2022-05-03 15:59:40|1049.1|1048.1|1049|1048.4|1049.1|1048.5|1049|1048.1|2
1651593590000|2022-05-03 15:59:50|1048.9|1048.3|1048.8|1048.2|1049|1048.4|1048.8|1048.2|8
1651593600000|2022-05-03 16:00:00|1048.9|1048.3|1048.1|1047.5|1048.9|1048.3|1048.1|1047.5|10
1651593610000|2022-05-03 16:00:10|1047.9|1046.9|1047.5|1046.9|1047.9|1046.9|1047.3|1046.7|8
1651593620000|2022-05-03 16:00:20|1047.6|1046.6|1047.5|1046.9|1047.6|1046.9|1047.5|1046.6|0
1651593630000|2022-05-03 16:00:30|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1
1651593640000|2022-05-03 16:00:40|1047.2|1046.6|1047.1|1046.5|1047.2|1046.6|1047.1|1046.5|1
1651593650000|2022-05-03 16:00:50|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.4|1045.8|9
1651593660000|2022-05-03 16:01:00|1046.3|1045.7|1046.5|1045.9|1046.5|1045.9|1046.3|1045.7|6
1651593670000|2022-05-03 16:01:10|||||||||2
1651593690000|2022-05-03 16:01:30|1046.4|1045.8|1046.4|1045.8|1046.6|1046|1046.4|1045.8|6
1651593700000|2022-05-03 16:01:40|1046.8|1046.2|1046.5|1045.9|1046.8|1046.2|1046.5|1045.9|2
1651593710000|2022-05-03 16:01:50|1046.6|1046|1046.5|1045.9|1046.6|1046|1046.5|1045.9|6
1651593720000|2022-05-03 16:02:00|1046.4|1045.8|1046.8|1046.2|1046.8|1046.2|1046.4|1045.8|5
1651593730000|2022-05-03 16:02:10|1046.7|1046.1|1046.9|1046.3|1046.9|1046.3|1046.6|1046|5
1651593740000|2022-05-03 16:02:20|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|2
1651593760000|2022-05-03 16:02:40|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|7
1651593770000|2022-05-03 16:02:50|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1
1651593790000|2022-05-03 16:03:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|2
1651593800000|2022-05-03 16:03:20|1046.9|1046.3|1047|1046.4|1047|1046.4|1046.9|1046.3|19
1651593820000|2022-05-03 16:03:40|1047.1|1046.5|1048|1047.4|1048|1047.4|1047.1|1046.5|6
1651593830000|2022-05-03 16:03:50|1047.8|1047.2|1047.3|1046.7|1047.8|1047.2|1047.3|1046.7|3
1651593840000|2022-05-03 16:04:00|1047.4|1046.8|1046.3|1045.7|1047.4|1046.8|1046.3|1045.7|19
1651593850000|2022-05-03 16:04:10|||||||||1
1651593860000|2022-05-03 16:04:20|1046.2|1045.6|1046.1|1045.5|1046.2|1045.6|1046.1|1045.5|1
1651593870000|2022-05-03 16:04:30|1046.2|1045.6|1046.9|1045.9|1046.9|1046.2|1046.2|1045.6|3
1651593890000|2022-05-03 16:04:50|1046.8|1045.8|1046.5|1045.9|1046.8|1045.9|1046.5|1045.8|1
1651593900000|2022-05-03 16:05:00|1046.4|1045.8|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|3
1651593910000|2022-05-03 16:05:10|||||||||2
1651593920000|2022-05-03 16:05:20|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|3
1651593930000|2022-05-03 16:05:30|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|6
1651593940000|2022-05-03 16:05:40|1046.8|1046.2|1046.8|1046.2|1046.9|1046.3|1046.8|1046.2|9
1651593950000|2022-05-03 16:05:50|1046.4|1045.8|1046.9|1046.3|1046.9|1046.3|1046.4|1045.8|9
1651593960000|2022-05-03 16:06:00|1046.8|1046.2|1047.3|1046.7|1047.3|1046.7|1046.8|1046.2|10
1651593970000|2022-05-03 16:06:10|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1651593980000|2022-05-03 16:06:20|1046.8|1046.2|1047|1046.4|1047|1046.4|1046.8|1046.2|1
1651593990000|2022-05-03 16:06:30|||||||||1
1651594000000|2022-05-03 16:06:40|1046.9|1046.3|1046.9|1046.3|1047|1046.4|1046.9|1046.3|1
1651594010000|2022-05-03 16:06:50|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1651594020000|2022-05-03 16:07:00|1046.9|1046.3|1046.3|1045.7|1046.9|1046.3|1046.3|1045.7|5
1651594030000|2022-05-03 16:07:10|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|2
1651594040000|2022-05-03 16:07:20|1046.5|1045.9|1047|1046.4|1047|1046.4|1046.5|1045.9|10
1651594050000|2022-05-03 16:07:30|1047.1|1046.5|1047.7|1047.1|1047.7|1047.1|1047.1|1046.5|5
1651594060000|2022-05-03 16:07:40|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|1
1651594080000|2022-05-03 16:08:00|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|3
1651594090000|2022-05-03 16:08:10|1047.3|1046.7|1047.4|1046.8|1047.4|1046.8|1047.3|1046.7|14
1651594100000|2022-05-03 16:08:20|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|3
1651594110000|2022-05-03 16:08:30|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1047|5
1651594120000|2022-05-03 16:08:40|||||||||1
1651594140000|2022-05-03 16:09:00|1047.9|1047.3|1047.8|1047.2|1047.9|1047.3|1047.8|1047.2|5
1651594160000|2022-05-03 16:09:20|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|6
1651594170000|2022-05-03 16:09:30|||||||||4
1651594180000|2022-05-03 16:09:40|1047.8|1047.2|1047.9|1047.3|1047.9|1047.3|1047.6|1047|5
1651594190000|2022-05-03 16:09:50|1047.6|1047|1048.5|1047.9|1048.5|1047.9|1047.6|1047|42
1651594200000|2022-05-03 16:10:00|||||||||1
1651594210000|2022-05-03 16:10:10|1048.8|1048.2|1048.5|1047.9|1048.8|1048.2|1048.5|1047.9|6
1651594220000|2022-05-03 16:10:20|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|6
1651594230000|2022-05-03 16:10:30|1048.6|1048|1048.3|1047.7|1048.6|1048|1048.3|1047.7|6
1651594250000|2022-05-03 16:10:50|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|7
1651594260000|2022-05-03 16:11:00|1048.4|1047.8|1048.3|1047.7|1048.4|1047.8|1048.1|1047.5|8
1651594270000|2022-05-03 16:11:10|1048.2|1047.6|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|0
1651594280000|2022-05-03 16:11:20|1048.2|1047.6|1048|1047.4|1048.2|1047.6|1048|1047.4|3
1651594290000|2022-05-03 16:11:30|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|2
1651594300000|2022-05-03 16:11:40|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|13
1651594310000|2022-05-03 16:11:50|1048|1047.4|1048|1047.4|1048|1047.4|1047.9|1047.3|5
1651594320000|2022-05-03 16:12:00|1047.9|1047.3|1048|1047.4|1048|1047.4|1047.9|1047.3|3
1651594330000|2022-05-03 16:12:10|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|1
1651594340000|2022-05-03 16:12:20|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|1
1651594350000|2022-05-03 16:12:30|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|3
1651594360000|2022-05-03 16:12:40|1047.7|1047.1|1047.8|1047.2|1047.8|1047.2|1047.7|1047.1|7
1651594370000|2022-05-03 16:12:50|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|0
1651594380000|2022-05-03 16:13:00|1047.8|1047.2|1047.9|1047.3|1048.1|1047.3|1047.8|1047.1|111
1651594390000|2022-05-03 16:13:10|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.8|1047.2|64
1651594400000|2022-05-03 16:13:20|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|2
1651594410000|2022-05-03 16:13:30|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1
1651594420000|2022-05-03 16:13:40|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651594430000|2022-05-03 16:13:50|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|5
1651594440000|2022-05-03 16:14:00|1047.4|1046.8|1047.5|1046.9|1047.5|1046.9|1047.4|1046.8|7
1651594450000|2022-05-03 16:14:10|1047.4|1046.8|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|4
1651594460000|2022-05-03 16:14:20|||||||||15
1651594470000|2022-05-03 16:14:30|1047.5|1046.9|1047.5|1046.9|1047.6|1047|1047.5|1046.9|4
1651594480000|2022-05-03 16:14:40|1047.6|1047|1048|1047.4|1048.1|1047.5|1047.5|1046.9|6
1651594490000|2022-05-03 16:14:50|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1
1651594500000|2022-05-03 16:15:00|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|2
1651594510000|2022-05-03 16:15:10|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|3
1651594530000|2022-05-03 16:15:30|1047.4|1046.8|1048.1|1047.5|1048.1|1047.5|1047.4|1046.8|2
1651594540000|2022-05-03 16:15:40|1048.5|1047.9|1048.7|1048.1|1048.8|1048.1|1048.5|1047.8|7
1651594550000|2022-05-03 16:15:50|1048.9|1048.3|1049|1048.4|1049|1048.4|1048.9|1048.3|4
1651594560000|2022-05-03 16:16:00|1049.1|1048.5|1049.6|1049|1049.6|1049|1049.1|1048.5|7
1651594570000|2022-05-03 16:16:10|1049.4|1048.8|1048.7|1048.1|1049.4|1048.8|1048.7|1048.1|3
1651594580000|2022-05-03 16:16:20|1048.9|1048.3|1048.7|1048.1|1048.9|1048.3|1048.7|1048.1|0
1651594590000|2022-05-03 16:16:30|1048.9|1048.3|1048.7|1048.1|1049|1048.4|1048.7|1048.1|3
1651594600000|2022-05-03 16:16:40|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|1
1651594610000|2022-05-03 16:16:50|1049.3|1048.3|1049.2|1048.6|1049.3|1048.6|1049.2|1048.3|5
1651594630000|2022-05-03 16:17:10|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|1
1651594640000|2022-05-03 16:17:20|||||||||1
1651594650000|2022-05-03 16:17:30|1049.5|1048.9|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|5
1651594660000|2022-05-03 16:17:40|1049.6|1049|1049.6|1049|1049.6|1049|1049.5|1048.9|4
1651594670000|2022-05-03 16:17:50|1049.9|1049.3|1049.7|1049.1|1050|1049.4|1049.7|1049.1|36
1651594680000|2022-05-03 16:18:00|1049.6|1049|1049.9|1049.3|1049.9|1049.3|1049.6|1049|7
1651594690000|2022-05-03 16:18:10|1050.1|1049.5|1050.2|1049.6|1050.4|1049.8|1049.6|1049|17
1651594700000|2022-05-03 16:18:20|1050.1|1049.5|1049.7|1049.1|1050.1|1049.5|1049.7|1049.1|10
1651594710000|2022-05-03 16:18:30|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.9|1049.3|5
1651594720000|2022-05-03 16:18:40|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.9|1049.3|1
1651594730000|2022-05-03 16:18:50|1049.7|1049.1|1049.5|1048.9|1049.7|1049.1|1049.5|1048.9|4
1651594740000|2022-05-03 16:19:00|1049.2|1048.6|1049|1048.4|1049.2|1048.6|1049|1048.4|6
1651594750000|2022-05-03 16:19:10|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|15
1651594760000|2022-05-03 16:19:20|1049.4|1048.8|1049.5|1048.9|1049.6|1049|1049.4|1048.8|5
1651594770000|2022-05-03 16:19:30|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|2
1651594790000|2022-05-03 16:19:50|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|6
1651594800000|2022-05-03 16:20:00|1050.2|1049.6|1050.6|1050|1050.6|1050|1050.2|1049.6|4
1651594810000|2022-05-03 16:20:10|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050.4|1049.8|7
1651594830000|2022-05-03 16:20:30|1050.1|1049.5|1050.6|1050|1050.6|1050|1050.1|1049.5|6
1651594840000|2022-05-03 16:20:40|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|17
1651594850000|2022-05-03 16:20:50|1050.1|1049.5|1050.2|1049.6|1050.2|1049.6|1050.1|1049.5|0
1651594860000|2022-05-03 16:21:00|1050|1049.4|1050.1|1049.5|1050.1|1049.5|1050|1049.4|1
1651594870000|2022-05-03 16:21:10|1050|1049.4|1050.4|1049.8|1050.4|1049.8|1050|1049.4|0
1651594880000|2022-05-03 16:21:20|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1
1651594900000|2022-05-03 16:21:40|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|15
1651594920000|2022-05-03 16:22:00|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|7
1651594930000|2022-05-03 16:22:10|1050.6|1050|1050.9|1050.3|1050.9|1050.3|1050.6|1050|1
1651594940000|2022-05-03 16:22:20|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|3
1651594950000|2022-05-03 16:22:30|1050.5|1049.9|1050.7|1050.1|1050.7|1050.1|1050.5|1049.9|6
1651594960000|2022-05-03 16:22:40|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.9|1050.3|1
1651594970000|2022-05-03 16:22:50|1051|1050.4|1050.9|1050.3|1051|1050.4|1050.9|1050.3|2
1651594980000|2022-05-03 16:23:00|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|2
1651594990000|2022-05-03 16:23:10|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|3
1651595000000|2022-05-03 16:23:20|1050.7|1050.1|1051.2|1050.6|1051.2|1050.6|1050.7|1050.1|10
1651595010000|2022-05-03 16:23:30|1051.4|1050.8|1051.9|1051.3|1052|1051.4|1051.4|1050.8|3
1651595020000|2022-05-03 16:23:40|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|4
1651595030000|2022-05-03 16:23:50|1051.4|1050.8|1051.5|1050.9|1051.6|1050.9|1051.4|1050.6|1
1651595040000|2022-05-03 16:24:00|1051.4|1050.8|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|1
1651595050000|2022-05-03 16:24:10|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|6
1651595060000|2022-05-03 16:24:20|1051.3|1050.7|1051.4|1050.8|1051.4|1050.8|1051.3|1050.7|2
1651595070000|2022-05-03 16:24:30|1051.5|1050.9|1051.2|1050.6|1051.5|1050.9|1051.2|1050.6|4
1651595080000|2022-05-03 16:24:40|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|2
1651595090000|2022-05-03 16:24:50|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|4
1651595100000|2022-05-03 16:25:00|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1
1651595130000|2022-05-03 16:25:30|1050.8|1050.2|1051.5|1050.9|1051.6|1050.9|1050.8|1050.2|8
1651595140000|2022-05-03 16:25:40|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|1
1651595150000|2022-05-03 16:25:50|||||||||2
1651595160000|2022-05-03 16:26:00|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.3|1050.7|6
1651595170000|2022-05-03 16:26:10|1051.5|1050.9|1051.1|1050.5|1051.5|1050.9|1051.1|1050.5|5
1651595180000|2022-05-03 16:26:20|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|7
1651595190000|2022-05-03 16:26:30|1051.6|1051|1051.9|1051.3|1051.9|1051.3|1051.6|1051|5
1651595200000|2022-05-03 16:26:40|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1
1651595210000|2022-05-03 16:26:50|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|9
1651595220000|2022-05-03 16:27:00|1052.1|1051.5|1051.9|1051.3|1052.1|1051.5|1051.9|1051.3|7
1651595230000|2022-05-03 16:27:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.5|1050.9|6
1651595250000|2022-05-03 16:27:30|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|2
1651595260000|2022-05-03 16:27:40|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051|1050.3|14
1651595270000|2022-05-03 16:27:50|1051.3|1050.7|1051|1050.4|1051.3|1050.7|1051|1050.4|8
1651595280000|2022-05-03 16:28:00|1050.9|1050.3|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|12
1651595290000|2022-05-03 16:28:10|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|1
1651595300000|2022-05-03 16:28:20|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|2
1651595310000|2022-05-03 16:28:30|1051.2|1050.6|1051.5|1050.9|1051.5|1050.9|1051.2|1050.6|38
1651595320000|2022-05-03 16:28:40|1051.6|1051|1051.7|1051.1|1051.7|1051.1|1051.6|1051|0
1651595330000|2022-05-03 16:28:50|1051.6|1051|1052.2|1051.6|1052.4|1051.8|1051.6|1051|6
1651595340000|2022-05-03 16:29:00|1052.5|1051.9|1052.5|1051.9|1052.6|1052|1052.5|1051.9|4
1651595350000|2022-05-03 16:29:10|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.1|1051.5|3
1651595360000|2022-05-03 16:29:20|1052.9|1052.3|1052.6|1052|1053|1052.4|1052.5|1051.6|22
1651595370000|2022-05-03 16:29:30|1052.5|1051.9|1053.4|1052.8|1053.4|1052.8|1052.5|1051.9|9
1651595380000|2022-05-03 16:29:40|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|21
1651595390000|2022-05-03 16:29:50|1053.8|1052.8|1054.1|1053.5|1054.1|1053.5|1053.7|1052.8|8
1651595400000|2022-05-03 16:30:00|1054|1053.4|1053.4|1052.8|1054.1|1053.5|1053.4|1052.8|12
1651595410000|2022-05-03 16:30:10|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|24
1651595420000|2022-05-03 16:30:20|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|2
1651595430000|2022-05-03 16:30:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1651595440000|2022-05-03 16:30:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|2
1651595450000|2022-05-03 16:30:50|||||||||8
1651595460000|2022-05-03 16:31:00|1053.5|1052.9|1053.4|1052.8|1053.5|1052.9|1053.4|1052.8|6
1651595470000|2022-05-03 16:31:10|1053.1|1052.5|1052.9|1052.3|1053.1|1052.5|1052.6|1052|10
1651595480000|2022-05-03 16:31:20|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|2
1651595490000|2022-05-03 16:31:30|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.6|1052|7
1651595500000|2022-05-03 16:31:40|1052.6|1052|1052.5|1051.9|1052.7|1052.1|1052.5|1051.9|5
1651595510000|2022-05-03 16:31:50|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|2
1651595520000|2022-05-03 16:32:00|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|0
1651595530000|2022-05-03 16:32:10|1052.2|1051.6|1052.6|1052|1052.6|1052|1052.2|1051.6|9
1651595540000|2022-05-03 16:32:20|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|1
1651595550000|2022-05-03 16:32:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1651595560000|2022-05-03 16:32:40|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.5|1051.9|3
1651595570000|2022-05-03 16:32:50|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|2
1651595580000|2022-05-03 16:33:00|||||||||1
1651595590000|2022-05-03 16:33:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|7
1651595600000|2022-05-03 16:33:20|1052.5|1051.9|1052.5|1051.9|1052.6|1052|1052.5|1051.9|2
1651595610000|2022-05-03 16:33:30|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.1|1051.5|3
1651595620000|2022-05-03 16:33:40|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1651595630000|2022-05-03 16:33:50|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.2|1051.6|25
1651595640000|2022-05-03 16:34:00|||||||||2
1651595650000|2022-05-03 16:34:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|3
1651595660000|2022-05-03 16:34:20|||||||||20
1651595670000|2022-05-03 16:34:30|||||||||3
1651595680000|2022-05-03 16:34:40|1052.4|1051.8|1052.5|1051.9|1052.6|1052|1052.4|1051.8|10
1651595690000|2022-05-03 16:34:50|1052.6|1052|1052.1|1051.5|1052.6|1052|1051.9|1051.3|8
1651595710000|2022-05-03 16:35:10|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|2
1651595730000|2022-05-03 16:35:30|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|12
1651595740000|2022-05-03 16:35:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|4
1651595750000|2022-05-03 16:35:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|4
1651595760000|2022-05-03 16:36:00|1052.1|1051.5|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|30
1651595770000|2022-05-03 16:36:10|1052|1051.4|1052|1051.4|1052|1051.4|1051.9|1051.3|4
1651595790000|2022-05-03 16:36:30|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1052|1051.4|3
1651595800000|2022-05-03 16:36:40|||||||||1
1651595810000|2022-05-03 16:36:50|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1052|1051.4|1
1651595820000|2022-05-03 16:37:00|1052.1|1051.5|1052.4|1051.8|1052.4|1051.8|1052|1051.4|2
1651595840000|2022-05-03 16:37:20|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.4|1051.8|4
1651595850000|2022-05-03 16:37:30|1052.4|1051.8|1052.1|1051.5|1052.5|1051.9|1052.1|1051.5|1
1651595860000|2022-05-03 16:37:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1651595870000|2022-05-03 16:37:50|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|4
1651595880000|2022-05-03 16:38:00|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|6
1651595890000|2022-05-03 16:38:10|||||||||5
1651595910000|2022-05-03 16:38:30|||||||||1
1651595920000|2022-05-03 16:38:40|||||||||6
1651595930000|2022-05-03 16:38:50|1051.8|1051.2|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|16
1651595940000|2022-05-03 16:39:00|1051.7|1051.1|1051.6|1051|1051.7|1051.1|1051.6|1051|3
1651595950000|2022-05-03 16:39:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|7
1651595960000|2022-05-03 16:39:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|3
1651595970000|2022-05-03 16:39:30|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.4|1051.8|6
1651595980000|2022-05-03 16:39:40|1053.1|1052.5|1052.9|1052.3|1053.1|1052.5|1052.9|1052.3|12
1651595990000|2022-05-03 16:39:50|1053.1|1052.5|1053.4|1052.8|1053.4|1052.8|1053.1|1052.5|8
1651596000000|2022-05-03 16:40:00|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.1|1052.5|1
1651596010000|2022-05-03 16:40:10|1053.2|1052.6|1053.5|1052.9|1053.7|1053.1|1053.2|1052.6|2
1651596020000|2022-05-03 16:40:20|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|2
1651596030000|2022-05-03 16:40:30|1053.1|1052.5|1053.2|1052.6|1053.2|1052.6|1053.1|1052.5|0
1651596040000|2022-05-03 16:40:40|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651596060000|2022-05-03 16:41:00|1053.3|1052.7|1052.7|1052.1|1053.3|1052.7|1052.7|1052.1|10
1651596070000|2022-05-03 16:41:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1651596080000|2022-05-03 16:41:20|1052.5|1051.9|1052.6|1052|1052.6|1052|1052.5|1051.9|0
1651596100000|2022-05-03 16:41:40|||||||||1
1651596120000|2022-05-03 16:42:00|||||||||1
1651596130000|2022-05-03 16:42:10|||||||||1
1651596140000|2022-05-03 16:42:20|1052.7|1052.1|1052.6|1052|1052.7|1052.1|1052.6|1052|1
1651596150000|2022-05-03 16:42:30|||||||||5
1651596160000|2022-05-03 16:42:40|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|1
1651596170000|2022-05-03 16:42:50|||||||||3
1651596180000|2022-05-03 16:43:00|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|7
1651596190000|2022-05-03 16:43:10|||||||||1
1651596230000|2022-05-03 16:43:50|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|2
1651596250000|2022-05-03 16:44:10|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|26
1651596260000|2022-05-03 16:44:20|1052.4|1051.8|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|1
1651596270000|2022-05-03 16:44:30|||||||||10
1651596290000|2022-05-03 16:44:50|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|7
1651596300000|2022-05-03 16:45:00|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|7
1651596310000|2022-05-03 16:45:10|1052.2|1051.6|1051.7|1051.1|1052.2|1051.6|1051.7|1051.1|4
1651596320000|2022-05-03 16:45:20|1051.6|1051|1051.7|1051.1|1051.7|1051.1|1051.5|1050.9|11
1651596330000|2022-05-03 16:45:30|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|4
1651596340000|2022-05-03 16:45:40|1051.5|1050.9|1051.6|1051|1051.6|1051|1051.5|1050.9|3
1651596350000|2022-05-03 16:45:50|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1
1651596360000|2022-05-03 16:46:00|1051.4|1050.8|1050.6|1050|1051.4|1050.8|1050.5|1049.9|14
1651596370000|2022-05-03 16:46:10|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|2
1651596390000|2022-05-03 16:46:30|1050.4|1049.8|1050.7|1050.1|1050.7|1050.1|1050.4|1049.8|9
1651596400000|2022-05-03 16:46:40|1051|1050.4|1051|1050.4|1051.3|1050.4|1051|1050.3|3
1651596420000|2022-05-03 16:47:00|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.1|1050.5|0
1651596430000|2022-05-03 16:47:10|||||||||1
1651596440000|2022-05-03 16:47:20|1051.1|1050.5|1051.4|1050.8|1051.4|1050.8|1051.1|1050.5|5
1651596450000|2022-05-03 16:47:30|1051.5|1050.9|1051.7|1051.1|1052|1051.4|1051.5|1050.9|2
1651596460000|2022-05-03 16:47:40|1051.6|1051|1052.5|1051.9|1052.6|1052|1051.6|1051|30
1651596480000|2022-05-03 16:48:00|1052.6|1052|1052.7|1052.1|1053|1052.4|1052.6|1052|3
1651596510000|2022-05-03 16:48:30|1052.9|1052.3|1053|1052.4|1053.1|1052.5|1052.9|1052.3|3
1651596520000|2022-05-03 16:48:40|1053.1|1052.5|1053.4|1052.8|1053.4|1052.8|1053.1|1052.5|1
1651596530000|2022-05-03 16:48:50|1053.5|1052.9|1053.9|1053.3|1053.9|1053.3|1053.5|1052.9|10
1651596540000|2022-05-03 16:49:00|1053.6|1053|1053.6|1053|1054|1053.4|1053.6|1053|11
1651596550000|2022-05-03 16:49:10|1053.5|1052.9|1053.4|1052.8|1053.6|1052.9|1053.4|1052.6|4
1651596560000|2022-05-03 16:49:20|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|3
1651596570000|2022-05-03 16:49:30|||||||||1
1651596580000|2022-05-03 16:49:40|||||||||18
1651596590000|2022-05-03 16:49:50|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.7|1053.1|5
1651596600000|2022-05-03 16:50:00|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|3
1651596610000|2022-05-03 16:50:10|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|2
1651596620000|2022-05-03 16:50:20|1054|1053.4|1054.1|1053.5|1054.1|1053.5|1054|1053.4|0
1651596630000|2022-05-03 16:50:30|1053.9|1053.3|1054.1|1053.5|1054.1|1053.5|1053.9|1053.3|5
1651596640000|2022-05-03 16:50:40|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.4|12
1651596650000|2022-05-03 16:50:50|||||||||1
1651596660000|2022-05-03 16:51:00|1056.5|1055.9|1056.4|1055.8|1056.6|1056|1056.1|1055.5|116
1651596670000|2022-05-03 16:51:10|1056.2|1055.6|1056|1055.4|1056.3|1055.7|1056|1055.3|21
1651596680000|2022-05-03 16:51:20|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1055.9|1055.3|10
1651596690000|2022-05-03 16:51:30|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|2
1651596700000|2022-05-03 16:51:40|1056.1|1055.5|1055.9|1055.3|1056.1|1055.5|1055.7|1055.1|8
1651596710000|2022-05-03 16:51:50|1055.7|1055.1|1055.7|1055.1|1055.9|1055.3|1055.7|1055.1|2
1651596720000|2022-05-03 16:52:00|1055.8|1054.8|1055.5|1054.9|1055.8|1054.9|1055.5|1054.8|12
1651596730000|2022-05-03 16:52:10|1055.6|1055|1057|1056.4|1057|1056.4|1055.5|1054.9|19
1651596740000|2022-05-03 16:52:20|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1056.7|1056.1|56
1651596750000|2022-05-03 16:52:30|1057.1|1056.5|1057.1|1056.5|1057.5|1056.9|1057.1|1056.5|11
1651596760000|2022-05-03 16:52:40|1057|1056.4|1057|1056.4|1057|1056.4|1056.9|1056.3|3
1651596770000|2022-05-03 16:52:50|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1
1651596780000|2022-05-03 16:53:00|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|12
1651596790000|2022-05-03 16:53:10|1057|1056.4|1057|1056.4|1057.1|1056.5|1057|1056.4|9
1651596800000|2022-05-03 16:53:20|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|0
1651596810000|2022-05-03 16:53:30|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056.2|5
1651596820000|2022-05-03 16:53:40|||||||||2
1651596830000|2022-05-03 16:53:50|1056.6|1056|1056.2|1055.6|1056.6|1056|1056.2|1055.6|8
1651596840000|2022-05-03 16:54:00|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|1
1651596850000|2022-05-03 16:54:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|3
1651596870000|2022-05-03 16:54:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|2
1651596890000|2022-05-03 16:54:50|||||||||7
1651596900000|2022-05-03 16:55:00|1056.3|1055.7|1056.5|1055.9|1056.5|1055.9|1056.3|1055.7|10
1651596910000|2022-05-03 16:55:10|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.5|1055.9|8
1651596920000|2022-05-03 16:55:20|1056.4|1055.8|1056.7|1056.1|1056.8|1056.2|1056.4|1055.8|5
1651596930000|2022-05-03 16:55:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1651596940000|2022-05-03 16:55:40|1056.3|1055.7|1056.5|1055.9|1056.5|1055.9|1056.3|1055.7|3
1651596950000|2022-05-03 16:55:50|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.5|1055.9|0
1651596970000|2022-05-03 16:56:10|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|6
1651596980000|2022-05-03 16:56:20|||||||||1
1651596990000|2022-05-03 16:56:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|3
1651597000000|2022-05-03 16:56:40|||||||||3
1651597010000|2022-05-03 16:56:50|1056.5|1055.9|1056.2|1055.6|1056.5|1055.9|1056.2|1055.6|6
1651597020000|2022-05-03 16:57:00|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1055.9|1055.3|1
1651597030000|2022-05-03 16:57:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1
1651597040000|2022-05-03 16:57:20|1056.3|1055.7|1056.2|1055.6|1056.5|1055.9|1056.1|1055.5|7
1651597050000|2022-05-03 16:57:30|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1
1651597060000|2022-05-03 16:57:40|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1651597070000|2022-05-03 16:57:50|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1055.8|1055.2|5
1651597080000|2022-05-03 16:58:00|1055.9|1055.3|1055.9|1055.3|1056.1|1055.5|1055.8|1055.2|5
1651597090000|2022-05-03 16:58:10|1056|1055|1055.7|1055.1|1056|1055.2|1055.6|1055|11
1651597100000|2022-05-03 16:58:20|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.5|1054.9|8
1651597110000|2022-05-03 16:58:30|1055.3|1054.7|1055|1054.4|1055.3|1054.7|1054.9|1054.3|11
1651597120000|2022-05-03 16:58:40|1054.9|1054.3|1054.8|1054.2|1054.9|1054.3|1054.8|1054.2|4
1651597130000|2022-05-03 16:58:50|1055.1|1054.5|1054.8|1054.2|1055.2|1054.6|1054.8|1054.2|24
1651597140000|2022-05-03 16:59:00|1054.9|1054.3|1055.1|1054.5|1055.1|1054.5|1054.9|1054.3|0
1651597150000|2022-05-03 16:59:10|1055.3|1054.7|1055.6|1055|1055.6|1055|1055.3|1054.7|3
1651597160000|2022-05-03 16:59:20|1055.8|1055.2|1056.2|1055.6|1056.3|1055.7|1055.8|1055.2|6
1651597170000|2022-05-03 16:59:30|1056.4|1055.8|1056.7|1056.1|1056.7|1056.1|1056.4|1055.8|2
1651597180000|2022-05-03 16:59:40|1056.4|1055.8|1056.1|1055.5|1056.4|1055.8|1056.1|1055.5|6
1651597190000|2022-05-03 16:59:50|1056|1055.4|1055.8|1055.2|1056.1|1055.5|1055.8|1055.2|1
1651597200000|2022-05-03 17:00:00|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|3
1651597210000|2022-05-03 17:00:10|1055.5|1054.9|1055.3|1054.7|1055.5|1054.9|1055.3|1054.7|2
1651597220000|2022-05-03 17:00:20|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.4|4
1651597230000|2022-05-03 17:00:30|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|1
1651597240000|2022-05-03 17:00:40|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|1
1651597250000|2022-05-03 17:00:50|1055.1|1054.5|1054.9|1054.3|1055.1|1054.5|1054.9|1054.3|2
1651597260000|2022-05-03 17:01:00|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|7
1651597270000|2022-05-03 17:01:10|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055|1054.4|10
1651597280000|2022-05-03 17:01:20|||||||||2
1651597290000|2022-05-03 17:01:30|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|8
1651597300000|2022-05-03 17:01:40|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|2
1651597320000|2022-05-03 17:02:00|1054.9|1054.3|1054.9|1054.3|1055|1054.4|1054.8|1054.2|8
1651597330000|2022-05-03 17:02:10|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|1
1651597340000|2022-05-03 17:02:20|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|1
1651597350000|2022-05-03 17:02:30|1054.8|1054.2|1054.8|1054.2|1055|1054.4|1054.8|1054.2|1
1651597360000|2022-05-03 17:02:40|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|20
1651597380000|2022-05-03 17:03:00|1054.7|1054.1|1054.6|1054|1054.8|1054.2|1054.6|1054|4
1651597390000|2022-05-03 17:03:10|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|11
1651597400000|2022-05-03 17:03:20|1055.1|1054.5|1054.8|1054.2|1055.1|1054.5|1054.8|1054.2|1
1651597410000|2022-05-03 17:03:30|||||||||3
1651597420000|2022-05-03 17:03:40|||||||||7
1651597440000|2022-05-03 17:04:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|1
1651597460000|2022-05-03 17:04:20|1054.5|1053.9|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|3
1651597490000|2022-05-03 17:04:50|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|4
1651597510000|2022-05-03 17:05:10|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|3
1651597520000|2022-05-03 17:05:20|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|2
1651597530000|2022-05-03 17:05:30|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|3
1651597560000|2022-05-03 17:06:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.3|1053.7|7
1651597570000|2022-05-03 17:06:10|||||||||1
1651597580000|2022-05-03 17:06:20|1054.5|1053.9|1053|1052.4|1054.5|1053.9|1053|1052.4|28
1651597590000|2022-05-03 17:06:30|||||||||2
1651597600000|2022-05-03 17:06:40|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|7
1651597610000|2022-05-03 17:06:50|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.2|1052.6|3
1651597620000|2022-05-03 17:07:00|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1053|9
1651597630000|2022-05-03 17:07:10|1053.7|1053.1|1054|1053.4|1054|1053.4|1053.7|1053.1|2
1651597640000|2022-05-03 17:07:20|1054.3|1053.3|1054|1053.4|1054.3|1053.4|1054|1053.3|1
1651597650000|2022-05-03 17:07:30|1054.1|1053.5|1053.8|1053.2|1054.1|1053.5|1053.8|1053.2|2
1651597670000|2022-05-03 17:07:50|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|2
1651597680000|2022-05-03 17:08:00|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1651597690000|2022-05-03 17:08:10|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|0
1651597710000|2022-05-03 17:08:30|1053.2|1052.6|1052.6|1052|1053.2|1052.6|1052.6|1052|4
1651597720000|2022-05-03 17:08:40|1052.8|1052.2|1052.7|1052.1|1052.8|1052.2|1052.7|1052.1|4
1651597730000|2022-05-03 17:08:50|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651597740000|2022-05-03 17:09:00|||||||||1
1651597750000|2022-05-03 17:09:10|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1651597760000|2022-05-03 17:09:20|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|0
1651597780000|2022-05-03 17:09:40|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|2
1651597790000|2022-05-03 17:09:50|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1
1651597810000|2022-05-03 17:10:10|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|5
1651597820000|2022-05-03 17:10:20|1052.7|1052.1|1052.7|1052.1|1052.8|1052.2|1052.7|1052.1|2
1651597830000|2022-05-03 17:10:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|7
1651597840000|2022-05-03 17:10:40|1052.5|1051.9|1052.6|1052|1052.6|1052|1052.5|1051.9|2
1651597850000|2022-05-03 17:10:50|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.6|1052|8
1651597860000|2022-05-03 17:11:00|1053|1052.4|1053.1|1052.5|1053.1|1052.5|1053|1052.4|1
1651597880000|2022-05-03 17:11:20|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1
1651597890000|2022-05-03 17:11:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1651597920000|2022-05-03 17:12:00|1053|1052.4|1053.4|1052.8|1053.5|1052.9|1052.9|1052.3|13
1651597930000|2022-05-03 17:12:10|1053.5|1052.9|1053.4|1052.8|1053.5|1052.9|1053.4|1052.8|0
1651597940000|2022-05-03 17:12:20|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1
1651597960000|2022-05-03 17:12:40|1053.6|1053|1053.5|1052.9|1053.6|1053|1053.5|1052.9|2
1651597970000|2022-05-03 17:12:50|1053.7|1053.1|1054|1053.4|1054.1|1053.5|1053.7|1053.1|7
1651597990000|2022-05-03 17:13:10|1054.1|1053.5|1054.4|1053.8|1054.4|1053.8|1054.1|1053.5|1
1651598000000|2022-05-03 17:13:20|1054.5|1053.9|1054.4|1053.8|1054.5|1053.9|1054.4|1053.8|0
1651598020000|2022-05-03 17:13:40|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1651598030000|2022-05-03 17:13:50|||||||||1
1651598050000|2022-05-03 17:14:10|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1
1651598060000|2022-05-03 17:14:20|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1651598070000|2022-05-03 17:14:30|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|2
1651598080000|2022-05-03 17:14:40|||||||||1
1651598090000|2022-05-03 17:14:50|1054.6|1054|1054.3|1053.7|1054.6|1054|1054.3|1053.7|3
1651598100000|2022-05-03 17:15:00|1054.1|1053.5|1054.3|1053.7|1054.3|1053.7|1054.1|1053.5|9
1651598110000|2022-05-03 17:15:10|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|5
1651598150000|2022-05-03 17:15:50|1054.3|1053.7|1054.6|1054|1054.6|1054|1054.3|1053.7|3
1651598170000|2022-05-03 17:16:10|||||||||2
1651598190000|2022-05-03 17:16:30|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|3
1651598210000|2022-05-03 17:16:50|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|9
1651598230000|2022-05-03 17:17:10|||||||||1
1651598250000|2022-05-03 17:17:30|1054.8|1054.2|1055.1|1054.5|1055.1|1054.5|1054.8|1054.2|3
1651598260000|2022-05-03 17:17:40|||||||||1
1651598270000|2022-05-03 17:17:50|||||||||10
1651598290000|2022-05-03 17:18:10|||||||||1
1651598300000|2022-05-03 17:18:20|||||||||12
1651598320000|2022-05-03 17:18:40|1055|1054.4|1055|1054.4|1055.1|1054.5|1055|1054.4|68
1651598330000|2022-05-03 17:18:50|||||||||3
1651598340000|2022-05-03 17:19:00|1055.3|1054.7|1055|1054.4|1055.3|1054.7|1055|1054.4|9
1651598360000|2022-05-03 17:19:20|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1651598370000|2022-05-03 17:19:30|||||||||1
1651598380000|2022-05-03 17:19:40|||||||||4
1651598390000|2022-05-03 17:19:50|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|7
1651598400000|2022-05-03 17:20:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1651598410000|2022-05-03 17:20:10|1054.8|1054.2|1054.8|1053.8|1054.8|1054.2|1054.5|1053.8|9
1651598420000|2022-05-03 17:20:20|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|0
1651598430000|2022-05-03 17:20:30|1054.4|1053.8|1054.3|1053.7|1054.4|1053.8|1054.3|1053.7|3
1651598440000|2022-05-03 17:20:40|1054.2|1053.6|1054.1|1053.5|1054.2|1053.6|1054|1053.4|2
1651598450000|2022-05-03 17:20:50|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|6
1651598470000|2022-05-03 17:21:10|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1651598480000|2022-05-03 17:21:20|||||||||1
1651598490000|2022-05-03 17:21:30|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.9|1053.3|0
1651598500000|2022-05-03 17:21:40|1053.9|1053|1053.9|1053.3|1053.9|1053.3|1053.9|1053|0
1651598510000|2022-05-03 17:21:50|1054|1053|1054|1053|1054|1053|1054|1053|1
1651598520000|2022-05-03 17:22:00|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1651598530000|2022-05-03 17:22:10|1053.8|1053.2|1053.7|1053.1|1053.8|1053.2|1053.7|1053.1|2
1651598570000|2022-05-03 17:22:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651598580000|2022-05-03 17:23:00|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|2
1651598590000|2022-05-03 17:23:10|1054|1053.1|1053.7|1053.1|1054|1053.1|1053.7|1053.1|12
1651598600000|2022-05-03 17:23:20|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|3
1651598610000|2022-05-03 17:23:30|||||||||2
1651598630000|2022-05-03 17:23:50|||||||||3
1651598640000|2022-05-03 17:24:00|||||||||6
1651598650000|2022-05-03 17:24:10|||||||||1
1651598660000|2022-05-03 17:24:20|1053.7|1053.1|1054|1053.4|1054|1053.4|1053.7|1053.1|12
1651598670000|2022-05-03 17:24:30|1053.9|1053.3|1053.7|1053.1|1054|1053.4|1053.7|1053|2
1651598690000|2022-05-03 17:24:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651598700000|2022-05-03 17:25:00|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.8|1053.2|3
1651598710000|2022-05-03 17:25:10|1054.1|1053.5|1054|1053.4|1054.1|1053.5|1054|1053.4|0
1651598720000|2022-05-03 17:25:20|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.9|1053.3|0
1651598730000|2022-05-03 17:25:30|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.9|1053.3|0
1651598740000|2022-05-03 17:25:40|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1651598760000|2022-05-03 17:26:00|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|18
1651598790000|2022-05-03 17:26:30|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.6|1053|5
1651598800000|2022-05-03 17:26:40|1054.2|1053.6|1053.7|1053.1|1054.2|1053.6|1053.7|1053.1|2
1651598810000|2022-05-03 17:26:50|1053.6|1053|1053.5|1052.9|1053.8|1053.1|1053.5|1052.8|0
1651598820000|2022-05-03 17:27:00|||||||||1
1651598840000|2022-05-03 17:27:20|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|4
1651598870000|2022-05-03 17:27:50|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|2
1651598910000|2022-05-03 17:28:30|||||||||6
1651598920000|2022-05-03 17:28:40|1053.2|1052.6|1053.5|1052.9|1053.5|1052.9|1053.2|1052.6|2
1651598940000|2022-05-03 17:29:00|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|6
1651598950000|2022-05-03 17:29:10|1053.8|1053.2|1054.1|1053.5|1054.1|1053.5|1053.8|1053.2|6
1651598960000|2022-05-03 17:29:20|||||||||1
1651598970000|2022-05-03 17:29:30|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|4
1651598990000|2022-05-03 17:29:50|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|0
1651599000000|2022-05-03 17:30:00|1054.6|1054|1055.1|1054.5|1055.5|1054.9|1054.6|1054|14
1651599010000|2022-05-03 17:30:10|1054.8|1054.2|1054.7|1054.1|1054.8|1054.2|1054.6|1054|4
1651599020000|2022-05-03 17:30:20|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1651599040000|2022-05-03 17:30:40|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1
1651599050000|2022-05-03 17:30:50|1054.6|1054|1054.7|1054.1|1054.7|1054.1|1054.6|1054|1
1651599060000|2022-05-03 17:31:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1651599070000|2022-05-03 17:31:10|1054.5|1053.9|1054.6|1054|1054.6|1054|1054.5|1053.9|11
1651599090000|2022-05-03 17:31:30|1054.7|1054.1|1054.6|1054|1054.7|1054.1|1054.6|1054|1
1651599120000|2022-05-03 17:32:00|1054.5|1053.9|1054.6|1054|1054.6|1054|1054.5|1053.9|6
1651599130000|2022-05-03 17:32:10|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|4
1651599140000|2022-05-03 17:32:20|1054.6|1054|1054.7|1054.1|1054.7|1054.1|1054.6|1054|4
1651599180000|2022-05-03 17:33:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1651599200000|2022-05-03 17:33:20|||||||||1
1651599230000|2022-05-03 17:33:50|||||||||6
1651599240000|2022-05-03 17:34:00|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|10
1651599250000|2022-05-03 17:34:10|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651599260000|2022-05-03 17:34:20|1054.9|1054.3|1054.7|1054.1|1055|1054.3|1054.7|1054|1
1651599270000|2022-05-03 17:34:30|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|1
1651599290000|2022-05-03 17:34:50|1054.5|1053.9|1054.3|1053.7|1054.6|1054|1054.3|1053.7|7
1651599300000|2022-05-03 17:35:00|1054.2|1053.6|1053.6|1053|1054.2|1053.6|1053.5|1052.9|49
1651599310000|2022-05-03 17:35:10|1054|1053.4|1053.7|1053.1|1054.1|1053.4|1053.7|1053.1|6
1651599330000|2022-05-03 17:35:30|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.4|1052.8|9
1651599350000|2022-05-03 17:35:50|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|2
1651599370000|2022-05-03 17:36:10|||||||||1
1651599390000|2022-05-03 17:36:30|||||||||1
1651599400000|2022-05-03 17:36:40|1054.4|1053.8|1054.1|1053.5|1054.4|1053.8|1054.1|1053.5|6
1651599410000|2022-05-03 17:36:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|4
1651599420000|2022-05-03 17:37:00|||||||||3
1651599430000|2022-05-03 17:37:10|||||||||5
1651599440000|2022-05-03 17:37:20|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|2
1651599450000|2022-05-03 17:37:30|1054|1053.4|1053.7|1053.1|1054.1|1053.4|1053.7|1053.1|3
1651599460000|2022-05-03 17:37:40|1053.9|1053.3|1053.7|1053.1|1053.9|1053.3|1053.7|1053.1|0
1651599470000|2022-05-03 17:37:50|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1
1651599490000|2022-05-03 17:38:10|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|2
1651599530000|2022-05-03 17:38:50|1054.1|1053.5|1054.2|1053.6|1054.2|1053.6|1054|1053.4|4
1651599540000|2022-05-03 17:39:00|1054.3|1053.7|1054|1053.4|1054.3|1053.7|1054|1053.4|2
1651599550000|2022-05-03 17:39:10|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|16
1651599560000|2022-05-03 17:39:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|4
1651599570000|2022-05-03 17:39:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651599590000|2022-05-03 17:39:50|1053.9|1053.3|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|3
1651599600000|2022-05-03 17:40:00|1053.9|1053.3|1053.6|1053|1053.9|1053.3|1053.5|1052.9|1
1651599610000|2022-05-03 17:40:10|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|2
1651599620000|2022-05-03 17:40:20|1053.9|1053.3|1053.7|1053.1|1053.9|1053.3|1053.7|1053.1|0
1651599630000|2022-05-03 17:40:30|1053.6|1053|1053.6|1053|1053.7|1053.1|1053.6|1053|1
1651599640000|2022-05-03 17:40:40|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|2
1651599660000|2022-05-03 17:41:00|1053.4|1052.8|1053.6|1053|1053.6|1053|1053.4|1052.8|5
1651599670000|2022-05-03 17:41:10|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|4
1651599680000|2022-05-03 17:41:20|1053.7|1053.1|1053.5|1052.9|1053.7|1053.1|1053.5|1052.9|2
1651599700000|2022-05-03 17:41:40|||||||||1
1651599710000|2022-05-03 17:41:50|1053.4|1052.8|1053.1|1052.5|1053.4|1052.8|1053.1|1052.5|3
1651599720000|2022-05-03 17:42:00|1052.9|1052.3|1052.5|1051.9|1053|1052.4|1052.4|1051.8|34
1651599730000|2022-05-03 17:42:10|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.2|1051.6|3
1651599740000|2022-05-03 17:42:20|1052.6|1052|1052.2|1051.6|1052.6|1052|1052.2|1051.3|21
1651599750000|2022-05-03 17:42:30|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|1
1651599760000|2022-05-03 17:42:40|1052.5|1051.9|1052.7|1052.1|1053.1|1052.5|1052.5|1051.9|3
1651599770000|2022-05-03 17:42:50|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.7|1051.8|4
1651599780000|2022-05-03 17:43:00|1052.8|1051.8|1052.6|1051.6|1052.8|1052.1|1052.5|1051.6|0
1651599790000|2022-05-03 17:43:10|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1651599800000|2022-05-03 17:43:20|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|4
1651599810000|2022-05-03 17:43:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.5|1051.9|1
1651599820000|2022-05-03 17:43:40|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|1
1651599830000|2022-05-03 17:43:50|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|5
1651599840000|2022-05-03 17:44:00|1051.9|1051.3|1051.5|1050.9|1052|1051.4|1051.5|1050.9|10
1651599850000|2022-05-03 17:44:10|||||||||1
1651599860000|2022-05-03 17:44:20|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051.2|1050.6|2
1651599870000|2022-05-03 17:44:30|1051.6|1050.9|1051.5|1050.9|1051.6|1050.9|1051.5|1050.9|5
1651599880000|2022-05-03 17:44:40|1051.2|1050.6|1051.1|1050.5|1051.6|1050.8|1051.1|1050.5|1
1651599890000|2022-05-03 17:44:50|1051.2|1050.6|1051.1|1050.5|1051.2|1050.6|1051.1|1050.5|2
1651599900000|2022-05-03 17:45:00|1051.3|1050.7|1051.1|1050.5|1051.4|1050.8|1051.1|1050.5|12
1651599910000|2022-05-03 17:45:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|3
1651599920000|2022-05-03 17:45:20|1050.8|1050.2|1050.9|1050.3|1050.9|1050.3|1050.8|1050.2|0
1651599930000|2022-05-03 17:45:30|1050.8|1050.2|1050.7|1050.1|1050.8|1050.2|1050.7|1050.1|4
1651599940000|2022-05-03 17:45:40|1050.6|1050|1050.9|1050.3|1050.9|1050.3|1050.6|1050|8
1651599960000|2022-05-03 17:46:00|||||||||2
1651599970000|2022-05-03 17:46:10|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|1
1651599980000|2022-05-03 17:46:20|||||||||1
1651599990000|2022-05-03 17:46:30|1051.1|1050.5|1051.1|1050.5|1051.2|1050.6|1051.1|1050.5|5
1651600000000|2022-05-03 17:46:40|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1051|1050.4|3
1651600010000|2022-05-03 17:46:50|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.8|1050.2|1
1651600020000|2022-05-03 17:47:00|1050.8|1050.2|1050.7|1050.1|1050.9|1050.3|1050.6|1050|3
1651600030000|2022-05-03 17:47:10|1050.9|1050.3|1050.7|1050.1|1051.1|1050.5|1050.7|1050.1|4
1651600040000|2022-05-03 17:47:20|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|2
1651600050000|2022-05-03 17:47:30|1051|1050.4|1051|1050.4|1051.1|1050.5|1051|1050.4|5
1651600060000|2022-05-03 17:47:40|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|0
1651600080000|2022-05-03 17:48:00|1050.9|1050.3|1050.7|1050.1|1051|1050.4|1050.7|1050.1|1
1651600090000|2022-05-03 17:48:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1651600100000|2022-05-03 17:48:20|1050.7|1050.1|1050.7|1050.1|1050.9|1050.3|1050.7|1050.1|9
1651600110000|2022-05-03 17:48:30|||||||||22
1651600120000|2022-05-03 17:48:40|1050.6|1050|1050.1|1049.5|1050.6|1050|1050.1|1049.5|10
1651600130000|2022-05-03 17:48:50|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|2
1651600140000|2022-05-03 17:49:00|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1050|1049.4|2
1651600150000|2022-05-03 17:49:10|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|4
1651600160000|2022-05-03 17:49:20|1050|1049.4|1050|1049.4|1050.1|1049.5|1050|1049.4|2
1651600170000|2022-05-03 17:49:30|||||||||1
1651600180000|2022-05-03 17:49:40|1049.9|1049.3|1049.6|1049|1049.9|1049.3|1049.6|1049|10
1651600190000|2022-05-03 17:49:50|||||||||3
1651600200000|2022-05-03 17:50:00|1049.7|1049.1|1049.1|1048.5|1049.7|1049.1|1049|1048.4|21
1651600210000|2022-05-03 17:50:10|1048.9|1048.3|1048.9|1048.3|1049|1048.4|1048.9|1048.3|6
1651600220000|2022-05-03 17:50:20|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|3
1651600230000|2022-05-03 17:50:30|1049.1|1048.5|1049.6|1049|1049.6|1049|1049.1|1048.5|14
1651600240000|2022-05-03 17:50:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|3
1651600260000|2022-05-03 17:51:00|1049.9|1049.3|1049.6|1049|1049.9|1049.3|1049.6|1049|1
1651600270000|2022-05-03 17:51:10|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.1|1048.5|9
1651600280000|2022-05-03 17:51:20|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1
1651600290000|2022-05-03 17:51:30|||||||||1
1651600300000|2022-05-03 17:51:40|||||||||1
1651600310000|2022-05-03 17:51:50|1049.3|1048.7|1049.9|1049.3|1049.9|1049.3|1049.3|1048.7|41
1651600320000|2022-05-03 17:52:00|1050|1049.4|1050.1|1049.5|1050.1|1049.5|1050|1049.4|4
1651600330000|2022-05-03 17:52:10|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|3
1651600340000|2022-05-03 17:52:20|1049.7|1049.1|1050|1049.4|1050|1049.4|1049.6|1049|19
1651600350000|2022-05-03 17:52:30|1050.1|1049.5|1049.5|1048.9|1050.1|1049.5|1049.5|1048.9|19
1651600370000|2022-05-03 17:52:50|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|5
1651600380000|2022-05-03 17:53:00|1049.6|1049|1049.7|1049.1|1049.7|1049.1|1049.6|1049|3
1651600390000|2022-05-03 17:53:10|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|3
1651600400000|2022-05-03 17:53:20|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1050|1049.4|3
1651600410000|2022-05-03 17:53:30|1049.9|1049.3|1049.7|1049.1|1049.9|1049.3|1049.6|1049|28
1651600420000|2022-05-03 17:53:40|1049.6|1049|1049.3|1048.7|1049.6|1049|1049.1|1048.5|10
1651600430000|2022-05-03 17:53:50|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049.1|1048.5|1
1651600440000|2022-05-03 17:54:00|1049.2|1048.6|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|9
1651600450000|2022-05-03 17:54:10|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|1
1651600460000|2022-05-03 17:54:20|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049.1|1048.5|4
1651600470000|2022-05-03 17:54:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|2
1651600480000|2022-05-03 17:54:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|0
1651600490000|2022-05-03 17:54:50|1049.6|1049|1049.4|1048.8|1049.6|1049|1049.4|1048.8|3
1651600500000|2022-05-03 17:55:00|1049.5|1048.9|1049.2|1048.6|1049.5|1048.9|1049.1|1048.5|12
1651600510000|2022-05-03 17:55:10|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|8
1651600520000|2022-05-03 17:55:20|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|4
1651600530000|2022-05-03 17:55:30|1049.5|1048.9|1049.2|1048.6|1049.5|1048.9|1049.2|1048.6|5
1651600540000|2022-05-03 17:55:40|1049.4|1048.8|1049.5|1048.9|1049.6|1049|1049.2|1048.6|2
1651600550000|2022-05-03 17:55:50|1049.6|1049|1049.7|1049.1|1050|1049.4|1049.6|1049|9
1651600560000|2022-05-03 17:56:00|1049.9|1049.3|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|1
1651600570000|2022-05-03 17:56:10|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|1
1651600580000|2022-05-03 17:56:20|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1
1651600590000|2022-05-03 17:56:30|1049.6|1049|1049.6|1049|1049.7|1049.1|1049.6|1049|2
1651600610000|2022-05-03 17:56:50|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|7
1651600620000|2022-05-03 17:57:00|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|10
1651600630000|2022-05-03 17:57:10|||||||||2
1651600640000|2022-05-03 17:57:20|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|1
1651600650000|2022-05-03 17:57:30|1049.6|1049|1049.7|1049.1|1049.7|1049.1|1049.6|1049|4
1651600670000|2022-05-03 17:57:50|1049.9|1049.3|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|1
1651600680000|2022-05-03 17:58:00|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1651600700000|2022-05-03 17:58:20|1049.7|1049.1|1049.6|1049|1049.8|1049.2|1049.6|1049|5
1651600710000|2022-05-03 17:58:30|1049.7|1049.1|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|14
1651600720000|2022-05-03 17:58:40|1049.9|1049.3|1049.6|1049|1049.9|1049.3|1049.6|1049|2
1651600730000|2022-05-03 17:58:50|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|12
1651600740000|2022-05-03 17:59:00|1049.4|1048.8|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|8
1651600750000|2022-05-03 17:59:10|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|3
1651600760000|2022-05-03 17:59:20|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1651600770000|2022-05-03 17:59:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|1
1651600780000|2022-05-03 17:59:40|1049.3|1048.3|1049.2|1048.6|1049.3|1048.6|1049.2|1048.3|4
1651600790000|2022-05-03 17:59:50|1049.3|1048.3|1049.1|1048.5|1049.3|1048.5|1048.9|1048.3|2
1651600800000|2022-05-03 18:00:00|1049.2|1048.6|1048.9|1048.3|1049.3|1048.7|1048.9|1048.3|7
1651600810000|2022-05-03 18:00:10|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1048.9|1048.3|22
1651600820000|2022-05-03 18:00:20|1049.4|1048.8|1048.9|1048.3|1049.4|1048.8|1048.9|1048.3|14
1651600830000|2022-05-03 18:00:30|||||||||1
1651600840000|2022-05-03 18:00:40|1049|1048.4|1049|1048.4|1049.1|1048.5|1049|1048.4|29
1651600850000|2022-05-03 18:00:50|||||||||1
1651600860000|2022-05-03 18:01:00|1049.1|1048.5|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|5
1651600870000|2022-05-03 18:01:10|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|6
1651600880000|2022-05-03 18:01:20|1049.1|1048.5|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|5
1651600890000|2022-05-03 18:01:30|1049.2|1048.6|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|0
1651600900000|2022-05-03 18:01:40|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.9|1048.3|9
1651600910000|2022-05-03 18:01:50|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|5
1651600920000|2022-05-03 18:02:00|1048.7|1048.1|1048.5|1047.9|1048.7|1048.1|1048.4|1047.8|61
1651600940000|2022-05-03 18:02:20|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1651600950000|2022-05-03 18:02:30|1048.5|1047.9|1049|1048.4|1049|1048.4|1048.5|1047.9|36
1651600960000|2022-05-03 18:02:40|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|2
1651600970000|2022-05-03 18:02:50|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|28
1651600980000|2022-05-03 18:03:00|1048.9|1048.3|1049|1048.4|1049|1048.4|1048.9|1048.3|3
1651600990000|2022-05-03 18:03:10|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049.1|1048.5|0
1651601000000|2022-05-03 18:03:20|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|3
1651601010000|2022-05-03 18:03:30|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|11
1651601020000|2022-05-03 18:03:40|1049.3|1048.7|1049.4|1048.8|1049.4|1048.8|1049.3|1048.7|6
1651601030000|2022-05-03 18:03:50|1049.3|1048.7|1049.4|1048.8|1049.4|1048.8|1049.3|1048.7|6
1651601040000|2022-05-03 18:04:00|1049.3|1048.7|1049.2|1048.6|1049.4|1048.8|1049.1|1048.5|30
1651601050000|2022-05-03 18:04:10|||||||||8
1651601060000|2022-05-03 18:04:20|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|4
1651601070000|2022-05-03 18:04:30|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|1
1651601080000|2022-05-03 18:04:40|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1
1651601090000|2022-05-03 18:04:50|||||||||11
1651601100000|2022-05-03 18:05:00|1049.1|1048.5|1049.3|1048.7|1049.3|1048.7|1049.1|1048.5|7
1651601110000|2022-05-03 18:05:10|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|3
1651601120000|2022-05-03 18:05:20|1049.5|1048.9|1049.3|1048.7|1049.5|1048.9|1049.1|1048.5|6
1651601130000|2022-05-03 18:05:30|1049.1|1048.5|1049.4|1048.8|1049.4|1048.8|1049.1|1048.5|4
1651601140000|2022-05-03 18:05:40|||||||||1
1651601150000|2022-05-03 18:05:50|1049.1|1048.5|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|2
1651601160000|2022-05-03 18:06:00|1049.2|1048.6|1049.3|1048.7|1049.4|1048.8|1049.1|1048.5|9
1651601180000|2022-05-03 18:06:20|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|15
1651601190000|2022-05-03 18:06:30|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|5
1651601200000|2022-05-03 18:06:40|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651601210000|2022-05-03 18:06:50|1049|1048.4|1048.9|1048.3|1049.1|1048.5|1048.9|1048.3|17
1651601220000|2022-05-03 18:07:00|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.9|1048.3|13
1651601230000|2022-05-03 18:07:10|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|12
1651601250000|2022-05-03 18:07:30|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|2
1651601270000|2022-05-03 18:07:50|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|8
1651601280000|2022-05-03 18:08:00|1048.3|1047.7|1048.4|1047.8|1048.5|1047.9|1048.3|1047.7|3
1651601290000|2022-05-03 18:08:10|1048.5|1047.9|1048.6|1048|1048.7|1048.1|1048.5|1047.9|3
1651601300000|2022-05-03 18:08:20|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651601310000|2022-05-03 18:08:30|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|17
1651601320000|2022-05-03 18:08:40|1048.7|1048.1|1048.3|1047.7|1048.7|1048.1|1048.3|1047.7|19
1651601330000|2022-05-03 18:08:50|1048.4|1047.8|1048|1047.4|1048.4|1047.8|1048|1047.4|23
1651601340000|2022-05-03 18:09:00|1048.1|1047.5|1047.9|1047.3|1048.4|1047.8|1047.9|1047.3|10
1651601350000|2022-05-03 18:09:10|1048|1047.4|1047.9|1047.3|1048|1047.4|1047.9|1047.3|5
1651601360000|2022-05-03 18:09:20|1048|1047.4|1048|1047.4|1048|1047.4|1047.9|1047.3|7
1651601370000|2022-05-03 18:09:30|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1
1651601380000|2022-05-03 18:09:40|1047.9|1047.3|1047.7|1047.1|1048|1047.4|1047.6|1047|25
1651601390000|2022-05-03 18:09:50|1047.6|1047|1047.7|1047.1|1047.8|1047.2|1047.6|1047|6
1651601400000|2022-05-03 18:10:00|1047.6|1047|1047.7|1047.1|1047.7|1047.1|1047.6|1047|3
1651601410000|2022-05-03 18:10:10|1047.8|1047.2|1047.9|1047.3|1048|1047.4|1047.8|1047.2|17
1651601420000|2022-05-03 18:10:20|||||||||36
1651601430000|2022-05-03 18:10:30|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.6|1047|22
1651601440000|2022-05-03 18:10:40|1047.9|1047.3|1047.6|1047|1047.9|1047.3|1047.6|1047|42
1651601450000|2022-05-03 18:10:50|||||||||6
1651601460000|2022-05-03 18:11:00|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.6|1047|30
1651601470000|2022-05-03 18:11:10|1047.7|1047.1|1047.6|1047|1047.8|1047.2|1047.6|1047|27
1651601480000|2022-05-03 18:11:20|||||||||21
1651601490000|2022-05-03 18:11:30|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.6|1047|13
1651601500000|2022-05-03 18:11:40|1047.5|1046.9|1046.9|1046.3|1047.5|1046.9|1046.9|1046.3|8
1651601510000|2022-05-03 18:11:50|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|2
1651601520000|2022-05-03 18:12:00|1047.1|1046.5|1047.3|1046.7|1047.6|1046.7|1047|1046.4|26
1651601530000|2022-05-03 18:12:10|1047.1|1046.5|1046.9|1046.3|1047.1|1046.5|1046.9|1046.3|15
1651601540000|2022-05-03 18:12:20|||||||||2
1651601550000|2022-05-03 18:12:30|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|10
1651601560000|2022-05-03 18:12:40|1047.3|1046.7|1047.9|1047.3|1047.9|1047.3|1047.3|1046.7|4
1651601570000|2022-05-03 18:12:50|1048.3|1047.7|1049|1048.4|1049|1048.4|1048.3|1047.7|13
1651601580000|2022-05-03 18:13:00|1048.9|1048.3|1048.5|1047.9|1049|1048.4|1048.5|1047.9|6
1651601590000|2022-05-03 18:13:10|1048.8|1047.8|1048.5|1047.9|1048.8|1048.1|1048.5|1047.8|3
1651601600000|2022-05-03 18:13:20|||||||||32
1651601610000|2022-05-03 18:13:30|1048.6|1048|1048.6|1048|1048.8|1048.2|1048.6|1048|4
1651601620000|2022-05-03 18:13:40|1048.9|1048.3|1048.5|1047.9|1048.9|1048.3|1048.4|1047.8|34
1651601630000|2022-05-03 18:13:50|1048.4|1047.8|1047.4|1046.8|1048.4|1047.8|1047.4|1046.8|146
1651601640000|2022-05-03 18:14:00|1047.2|1046.6|1046.8|1046.2|1047.2|1046.6|1046|1045.4|117
1651601650000|2022-05-03 18:14:10|1046.7|1046.1|1046|1045.4|1046.8|1046.2|1045.9|1045.3|170
1651601660000|2022-05-03 18:14:20|1045.9|1045.3|1045.4|1044.8|1045.9|1045.3|1045.4|1044.8|111
1651601670000|2022-05-03 18:14:30|1045.3|1044.7|1046.2|1045.6|1046.2|1045.6|1045.2|1044.6|149
1651601680000|2022-05-03 18:14:40|1045.9|1045.3|1046.7|1046.1|1046.7|1046.1|1045.9|1045.3|245
1651601690000|2022-05-03 18:14:50|1046.6|1046|1047.7|1047.1|1047.9|1047.3|1046.4|1045.8|167
1651601700000|2022-05-03 18:15:00|1046.8|1046.2|1046.1|1045.5|1046.8|1046.2|1046|1045.4|31
1651601710000|2022-05-03 18:15:10|1046|1045.4|1046.2|1045.6|1046.2|1045.6|1046|1045.4|150
1651601720000|2022-05-03 18:15:20|1046.3|1045.7|1046.3|1045.7|1046.8|1046.2|1046.1|1045.3|13
1651601730000|2022-05-03 18:15:30|1046.4|1045.8|1046.4|1045.8|1046.8|1046.2|1046.2|1045.6|13
1651601740000|2022-05-03 18:15:40|1046.5|1045.9|1046.5|1045.9|1046.7|1046.1|1046.5|1045.9|6
1651601750000|2022-05-03 18:15:50|1046.4|1045.8|1046.7|1046.1|1046.7|1046.1|1046.4|1045.8|7
1651601760000|2022-05-03 18:16:00|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.4|1045.8|9
1651601770000|2022-05-03 18:16:10|1046.6|1046|1046.7|1046.1|1046.7|1046.1|1046.4|1045.8|6
1651601780000|2022-05-03 18:16:20|1046.4|1045.8|1046.5|1045.9|1046.7|1046.1|1046.4|1045.8|25
1651601790000|2022-05-03 18:16:30|1046.6|1046|1046.7|1046.1|1046.7|1046.1|1046.6|1046|0
1651601800000|2022-05-03 18:16:40|||||||||16
1651601810000|2022-05-03 18:16:50|1046.5|1045.9|1046.5|1045.9|1046.7|1046.1|1046.4|1045.8|21
1651601820000|2022-05-03 18:17:00|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.4|1045.8|22
1651601830000|2022-05-03 18:17:10|||||||||5
1651601840000|2022-05-03 18:17:20|1046.9|1046.3|1046.7|1046.1|1046.9|1046.3|1046.7|1046.1|9
1651601850000|2022-05-03 18:17:30|1046.8|1046.2|1046.8|1046.2|1046.9|1046.3|1046.7|1046.1|14
1651601860000|2022-05-03 18:17:40|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1
1651601870000|2022-05-03 18:17:50|1046.8|1046.2|1046.8|1046.2|1046.9|1046.3|1046.7|1046.1|15
1651601880000|2022-05-03 18:18:00|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.7|1046.1|14
1651601890000|2022-05-03 18:18:10|||||||||9
1651601900000|2022-05-03 18:18:20|||||||||1
1651601920000|2022-05-03 18:18:40|1047.4|1046.8|1047.7|1047.1|1047.7|1047.1|1047.4|1046.8|18
1651601930000|2022-05-03 18:18:50|1047.8|1047.2|1047.3|1046.7|1047.8|1047.2|1047.3|1046.7|15
1651601940000|2022-05-03 18:19:00|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|94
1651601950000|2022-05-03 18:19:10|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|3
1651601960000|2022-05-03 18:19:20|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.2|1046.6|2
1651601970000|2022-05-03 18:19:30|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|8
1651601980000|2022-05-03 18:19:40|||||||||6
1651601990000|2022-05-03 18:19:50|1047.5|1046.9|1047.7|1047.1|1047.7|1047.1|1047.5|1046.9|6
1651622400000|2022-05-04 00:00:00|1047.8|1047.2|1048.2|1046.7|1048.2|1047.2|1047.8|1046.5|39
1651622410000|2022-05-04 00:00:10|1048.6|1047.6|1048.8|1047.8|1048.8|1047.9|1048.5|1047.6|32
1651622420000|2022-05-04 00:00:20|1048.9|1047.9|1048.8|1047.8|1048.9|1047.9|1048.8|1047.8|6
1651622430000|2022-05-04 00:00:30|1048.9|1047.9|1049.5|1048|1049.5|1048.8|1048.8|1047.9|18
1651622440000|2022-05-04 00:00:40|1049.1|1048.1|1048|1047.4|1049.4|1048.4|1048|1047.4|7
1651622450000|2022-05-04 00:00:50|1048.4||1048.4||1048.4||1048||0
1651622460000|2022-05-04 00:01:00|1048|1047.2|1047.1|1046.5|1048.2|1047.2|1047.1|1046.5|23
1651622470000|2022-05-04 00:01:10|1047.8|1046.3|1049.2|1047.7|1049.2|1047.9|1047.6|1046.3|16
1651622480000|2022-05-04 00:01:20|1048.9|1047.9|1049.2|1047.7|1049.2|1047.9|1048.3|1047.4|3
1651622490000|2022-05-04 00:01:30|1048.9|1047.9|1048.7|1047.2|1049|1047.9|1048.6|1047.2|0
1651622500000|2022-05-04 00:01:40|1048.6|1047.6|1048.1|1047.5|1049|1047.9|1048.1|1047.3|10
1651622510000|2022-05-04 00:01:50|1049.3|1047.8|1049.3|1048.7|1049.4|1048.7|1049.3|1047.8|6
1651622520000|2022-05-04 00:02:00|1049.6|1048.6|1050.6|1049.6|1050.6|1049.7|1049.6|1048.6|74
1651622530000|2022-05-04 00:02:10|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|2
1651622540000|2022-05-04 00:02:20|1050.7|1049.2|1050.3|1049.3|1050.7|1049.3|1050.3|1049.2|18
1651622550000|2022-05-04 00:02:30|||||||||5
1651622560000|2022-05-04 00:02:40|||||||||5
1651622570000|2022-05-04 00:02:50|1050.1|1049.1|1049.8|1048.8|1050.1|1049.1|1049.7|1048.8|3
1651622580000|2022-05-04 00:03:00|1049.2|1048.6|1050|1048.5|1050|1049.1|1049.2|1048.4|4
1651622590000|2022-05-04 00:03:10|1049.7|1049.1|1049.9|1049.3|1049.9|1049.3|1049.7|1048.8|3
1651622600000|2022-05-04 00:03:20|1050|1049.4|1050.5|1049.9|1050.5|1049.9|1050|1049.3|6
1651622610000|2022-05-04 00:03:30|1050.6|1049.6|1050.1|1049.1|1050.6|1049.7|1050.1|1049.1|6
1651622620000|2022-05-04 00:03:40|||||||||2
1651622630000|2022-05-04 00:03:50|1050|1049.4|1050|1049.4|1050.4|1049.4|1050|1048.9|5
1651622640000|2022-05-04 00:04:00|1050.3|1049.3|1050.3|1049.3|1050.3|1049.7|1050.3|1049.3|6
1651622650000|2022-05-04 00:04:10|||||||||2
1651622660000|2022-05-04 00:04:20|||||||||1
1651622670000|2022-05-04 00:04:30|||||||||6
1651622680000|2022-05-04 00:04:40|1050.1|1049.1|1049.5|1048.9|1050.1|1049.2|1049.5|1048.8|5
1651622690000|2022-05-04 00:04:50|1049.3|1048.3|1049.3|1048.3|1049.3|1048.6|1049|1048.3|7
1651622700000|2022-05-04 00:05:00|1049.1|1048.1|1049.6|1048.6|1049.6|1048.6|1049|1048.1|4
1651622710000|2022-05-04 00:05:10|||||||||3
1651622720000|2022-05-04 00:05:20|1049.5|1048.9|1050.1|1049.1|1050.1|1049.1|1049.5|1048.9|4
1651622730000|2022-05-04 00:05:30|1050.2|1048.7|1050.1|1049.1|1050.2|1049.1|1050.1|1048.7|0
1651622740000|2022-05-04 00:05:40|1049.8|1049.2|1050|1049.4|1050|1049.4|1049.7|1048.9|2
1651622750000|2022-05-04 00:05:50|1050.4|1049.7|1050.4|1049.4|1050.4|1049.7|1050.3|1049.4|32
1651622760000|2022-05-04 00:06:00|1050|1049.3|1050.4|1049.4|1050.4|1049.4|1049.9|1049.3|1
1651622780000|2022-05-04 00:06:20|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1651622790000|2022-05-04 00:06:30|1050|1049.4|1050.3|1049.7|1050.4|1049.7|1050|1049.4|2
1651622800000|2022-05-04 00:06:40|1050.6|1049.6|1050.5|1049|1050.6|1049.6|1050.5|1049|4
1651622810000|2022-05-04 00:06:50|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1651622820000|2022-05-04 00:07:00|1050.3|1049.3|1049.9|1049.3|1050.4|1049.4|1049.9|1049.3|0
1651622840000|2022-05-04 00:07:20|1049.8|1049.2|1049.9|1048.9|1049.9|1049.2|1049.4|1048.8|3
1651622850000|2022-05-04 00:07:30|1049.5||1049.5||1049.5||1049.5||0
1651622860000|2022-05-04 00:07:40|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1651622880000|2022-05-04 00:08:00|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|3
1651622890000|2022-05-04 00:08:10|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651622900000|2022-05-04 00:08:20|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|1
1651622910000|2022-05-04 00:08:30|1049.4|1048.5|1049|1048.4|1049.4|1048.5|1049|1048.4|1
1651622940000|2022-05-04 00:09:00|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.7|1048.1|6
1651622950000|2022-05-04 00:09:10|1048.8|1048.2|1048.9|1048.3|1048.9|1048.3|1048.7|1048.1|3
1651623000000|2022-05-04 00:10:00|1049.6|1048.6|1049.8|1048.8|1049.9|1049.3|1049.5|1048.6|10
1651623010000|2022-05-04 00:10:10|1049.4|1048.7|1049.3|1048.7|1049.4|1048.7|1049.3|1048.7|0
1651623060000|2022-05-04 00:11:00|1049|1048.4|1049.6|1048.6|1049.6|1048.6|1049|1048.4|2
1651623070000|2022-05-04 00:11:10|1049.4|1048.4|1049.6|1048.6|1049.6|1048.6|1049.4|1048.4|0
1651623080000|2022-05-04 00:11:20|1049.2|1048.4|1049.4|1048.4|1049.7|1048.4|1049|1048.2|1
1651623110000|2022-05-04 00:11:50|1049.5|1048.9|1050|1049.4|1050|1049.4|1049.5|1048.9|6
1651623120000|2022-05-04 00:12:00|1050.3|1049.7|1050.6|1049.6|1050.6|1049.7|1050.3|1049.6|3
1651623140000|2022-05-04 00:12:20|1050.3|1049.7|1050.5|1049.9|1050.5|1049.9|1050.3|1049.7|1
1651623170000|2022-05-04 00:12:50|1050.8|1050.2|1051.3|1050.3|1051.3|1050.4|1050.8|1050.2|3
1651623180000|2022-05-04 00:13:00|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|0
1651623200000|2022-05-04 00:13:20|1051.4|1050.6|1051.4|1050.8|1051.6|1050.8|1051.4|1050.6|3
1651623210000|2022-05-04 00:13:30|1051.3|1050.7|1051.5|1050.9|1051.6|1050.9|1051.3|1050.6|0
1651623220000|2022-05-04 00:13:40|1051.8|1051.2|1051.5|1050.9|1051.8|1051.2|1051.5|1050.9|7
1651623230000|2022-05-04 00:13:50|1051.8|1050.8|1051.6|1050.6|1051.8|1050.9|1051.5|1050.6|0
1651623240000|2022-05-04 00:14:00|1051.5|1050.9|1051.5|1050.9|1051.6|1050.9|1051.5|1050.6|0
1651623250000|2022-05-04 00:14:10|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1651623270000|2022-05-04 00:14:30|1051.3|1050.7|1051.3|1050.7|1051.6|1050.8|1051.3|1050.6|2
1651623280000|2022-05-04 00:14:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|3
1651623290000|2022-05-04 00:14:50|1052.4||1052.4||1052.4||1052.4||2
1651623300000|2022-05-04 00:15:00|1052.6|1051.8|1052.6|1051.6|1052.6|1051.8|1052.6|1051.6|2
1651623310000|2022-05-04 00:15:10|1052.3|1051.7|1052.5|1051.9|1052.5|1051.9|1052.3|1051.7|3
1651623350000|2022-05-04 00:15:50|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.8|1051.9|3
1651623360000|2022-05-04 00:16:00|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|6
1651623370000|2022-05-04 00:16:10|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|0
1651623380000|2022-05-04 00:16:20|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|2
1651623390000|2022-05-04 00:16:30|1053.1|1052.1|1052.5|1051.9|1053.1|1052.4|1052.5|1051.9|0
1651623400000|2022-05-04 00:16:40|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1651623420000|2022-05-04 00:17:00|1052.8|1051.8|1053.1|1052.1|1053.1|1052.4|1052.8|1051.8|14
1651623430000|2022-05-04 00:17:10|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.4|0
1651623440000|2022-05-04 00:17:20|1053|1052.4|1053.1|1052.1|1053.1|1052.4|1052.8|1052.1|3
1651623480000|2022-05-04 00:18:00|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1651623510000|2022-05-04 00:18:30|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|2
1651623520000|2022-05-04 00:18:40|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|1
1651623540000|2022-05-04 00:19:00|1053.1|1052.1|1053|1052.4|1053.1|1052.4|1053|1052.1|2
1651623550000|2022-05-04 00:19:10|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1
1651623560000|2022-05-04 00:19:20|1052.8|1052.2|1052.9|1051.9|1052.9|1052.2|1052.8|1051.9|1
1651623570000|2022-05-04 00:19:30|1052.5||1052.9||1052.9||1052.5||0
1651623640000|2022-05-04 00:20:40|1052.6|1052|1052.2|1050.7|1052.8|1052|1052.1|1050.7|1
1651623650000|2022-05-04 00:20:50|1052.1|1051.1|1052.2|1050.7|1052.2|1051.1|1052.1|1050.7|0
1651623660000|2022-05-04 00:21:00|1052.1|1051.1|1051.6|1050.6|1052.1|1051.1|1051.6|1050.6|5
1651623670000|2022-05-04 00:21:10|1051.7|1050.2|1051.4|1050.4|1051.7|1050.4|1051.4|1050.2|0
1651623680000|2022-05-04 00:21:20|1051.3|1050.7|1051.6|1050.6|1051.6|1050.7|1051.3|1050.6|0
1651623690000|2022-05-04 00:21:30|1051.8|1050.3|1051.4|1050.4|1051.8|1050.4|1051.4|1050.3|0
1651623700000|2022-05-04 00:21:40|1051||1051||1051||1051||0
1651623760000|2022-05-04 00:22:40|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1
1651623770000|2022-05-04 00:22:50|1051|1050.4|1051.1|1050.1|1051.1|1050.4|1051|1050.1|0
1651623780000|2022-05-04 00:23:00|1050.9|1049.9|1051.4|1050.4|1051.5|1050.4|1050.9|1049.9|1
1651623790000|2022-05-04 00:23:10|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1651623800000|2022-05-04 00:23:20|1052.6|1051.6|1053|1051.5|1053|1051.6|1052.6|1051.5|13
1651623820000|2022-05-04 00:23:40|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1651623830000|2022-05-04 00:23:50|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1651623840000|2022-05-04 00:24:00|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1651623860000|2022-05-04 00:24:20|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1651623870000|2022-05-04 00:24:30|1052.3|1051.7|1052.3|1051.7|1052.4|1051.7|1052.3|1051.4|7
1651623880000|2022-05-04 00:24:40|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1651623890000|2022-05-04 00:24:50|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1
1651623900000|2022-05-04 00:25:00|1052.4|1051.4|1052.2|1051.6|1052.6|1051.7|1052.2|1051.4|1
1651623950000|2022-05-04 00:25:50|1052.6||1052.6||1052.6||1052.6||1
1651623960000|2022-05-04 00:26:00|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1651623970000|2022-05-04 00:26:10|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1052.4|1051.8|1
1651624000000|2022-05-04 00:26:40|1052.4|1051.4|1052.6|1051.6|1052.6|1051.6|1052.4|1051.4|1
1651624020000|2022-05-04 00:27:00|1052.2|1051.4|1052.6|1051.6|1052.6|1051.6|1052.2|1051.4|1
1651624030000|2022-05-04 00:27:10|1052.2|1051.4|1052|1051.4|1052.2|1051.4|1052|1051.4|0
1651624050000|2022-05-04 00:27:30|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|0
1651624080000|2022-05-04 00:28:00|1052.4|1051.4|1052.1|1051.1|1052.4|1051.4|1052|1051.1|1
1651624090000|2022-05-04 00:28:10|1051.7||1051.7||1051.7||1051.7||3
1651624110000|2022-05-04 00:28:30|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|4
1651624140000|2022-05-04 00:29:00|1051.3|1050.3|1051|1050.4|1051.3|1050.4|1051|1050.3|0
1651624150000|2022-05-04 00:29:10|1051.4||1051.4||1051.4||1051.4||0
1651624160000|2022-05-04 00:29:20|1050.9|1050.3|1051.1|1050.1|1051.1|1050.3|1050.9|1050.1|1
1651624200000|2022-05-04 00:30:00|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1
1651624220000|2022-05-04 00:30:20|1050.5||1050.9||1050.9||1050.5||1
1651624230000|2022-05-04 00:30:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1651624240000|2022-05-04 00:30:40|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1651624250000|2022-05-04 00:30:50|1050.8|1050.2|1051.2|1049.7|1051.2|1050.2|1050.8|1049.7|1
1651624260000|2022-05-04 00:31:00|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1651624270000|2022-05-04 00:31:10|1051.2|1049.7|1050.9|1049.9|1051.2|1049.9|1050.9|1049.7|0
1651624280000|2022-05-04 00:31:20|1050.5||1050.5||1050.5||1050.5||0
1651624300000|2022-05-04 00:31:40|1050.9||1050.9||1050.9||1050.9||4
1651624310000|2022-05-04 00:31:50|1050.8|1050.2|1050.9|1049.9|1050.9|1050.2|1050.8|1049.9|0
1651624350000|2022-05-04 00:32:30|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|0
1651624370000|2022-05-04 00:32:50|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1
1651624390000|2022-05-04 00:33:10|1050.5||1050.5||1050.5||1050.5||3
1651624410000|2022-05-04 00:33:30|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1651624420000|2022-05-04 00:33:40|1050.3|1049.7|1050.6|1049.6|1050.6|1049.7|1050.2|1049.6|2
1651624430000|2022-05-04 00:33:50|1050.5|1049.9|1050.6|1049.6|1050.6|1049.9|1050.5|1049.6|0
1651624470000|2022-05-04 00:34:30|1050.3|1049.7|1050|1049.4|1050.3|1049.7|1050|1049.4|0
1651624480000|2022-05-04 00:34:40|1050.1|1049.1|1050|1049.4|1050.1|1049.4|1050|1049.1|0
1651624530000|2022-05-04 00:35:30|1049.4|1048.8|1048.8|1048.2|1049.4|1048.8|1048.8|1048.2|18
1651624540000|2022-05-04 00:35:40|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651624550000|2022-05-04 00:35:50|1048.5|1047.9|1048.4|1047.8|1048.5|1047.9|1048.4|1047.8|2
1651624570000|2022-05-04 00:36:10|1048.3|1047.7|1048.8|1048.2|1048.8|1048.2|1048.3|1047.7|2
1651624580000|2022-05-04 00:36:20|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1651624600000|2022-05-04 00:36:40|1048.7|1047.7|1048.1|1047.1|1048.7|1047.7|1047.8|1047.1|9
1651624610000|2022-05-04 00:36:50|1047.8|1047.2|1047.9|1046.9|1047.9|1047.2|1047.8|1046.9|1
1651624620000|2022-05-04 00:37:00|1048.2|1046.7|1048|1047.4|1048.2|1047.4|1048|1046.7|0
1651624630000|2022-05-04 00:37:10|1048.4|1047.1|1048.1|1047.1|1048.4|1047.1|1048.1|1047.1|12
1651624640000|2022-05-04 00:37:20|1048.3|1047.7|1048.5|1047.9|1048.5|1047.9|1048.3|1047.7|3
1651624660000|2022-05-04 00:37:40|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1651624670000|2022-05-04 00:37:50|1048.5|1047.9|1048.9|1047.9|1048.9|1047.9|1048.5|1047.9|1
1651624680000|2022-05-04 00:38:00|1048.5|1048.2|1048.8|1048.2|1048.9|1048.2|1048.5|1048.2|1
1651624700000|2022-05-04 00:38:20|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1651624710000|2022-05-04 00:38:30|1049.3|1048.3|1049.1|1048.1|1049.3|1048.4|1049|1048.1|0
1651624730000|2022-05-04 00:38:50|1048.7||1048.7||1048.7||1048.7||0
1651624790000|2022-05-04 00:39:50|1048.4|1047.8|1048.9|1047.9|1048.9|1047.9|1048.4|1047.8|2
1651624800000|2022-05-04 00:40:00|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|0
1651624820000|2022-05-04 00:40:20|1048.5|1047.9|1048.6|1047.6|1048.6|1047.9|1048.5|1047.6|0
1651624830000|2022-05-04 00:40:30|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1651624850000|2022-05-04 00:40:50|1048.4|1047.4|1048.2|1047.6|1048.4|1047.7|1048|1047.4|2
1651624860000|2022-05-04 00:41:00|1048.4|1047.8|1048.6|1047.6|1048.6|1047.8|1048.3|1047.4|2
1651624920000|2022-05-04 00:42:00|1048.5|1047.9|1048.2|1047.6|1048.6|1047.9|1048|1047.4|0
1651624960000|2022-05-04 00:42:40|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651624980000|2022-05-04 00:43:00|1048.2|1047.6|1048.2|1047.6|1048.3|1047.7|1048.2|1047.6|1
1651625000000|2022-05-04 00:43:20|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|2
1651625010000|2022-05-04 00:43:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651625040000|2022-05-04 00:44:00|1047.9|1047.3|1047.4|1046.8|1047.9|1047.3|1047.4|1046.8|1
1651625050000|2022-05-04 00:44:10|1047.3|1046.7|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|2
1651625140000|2022-05-04 00:45:40|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1
1651625150000|2022-05-04 00:45:50|1047|1046.4|1047.5|1046.9|1047.5|1046.9|1047|1046.4|3
1651625170000|2022-05-04 00:46:10|1047.4|1046.8|1047.6|1046.6|1047.6|1046.8|1047.3|1046.6|1
1651625230000|2022-05-04 00:47:10|1047.3|1046.7|1047.6|1046.6|1047.6|1046.7|1047.3|1046.6|1
1651625280000|2022-05-04 00:48:00|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651625290000|2022-05-04 00:48:10|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|0
1651625300000|2022-05-04 00:48:20|1047.3|1046.7|1047.6|1046.6|1047.6|1046.7|1047.3|1046.6|1
1651625340000|2022-05-04 00:49:00|1047.3|1046.7|1047.6|1046.6|1047.6|1046.7|1047.2|1046.6|1
1651625360000|2022-05-04 00:49:20|1047.3|1046.7|1047.6|1046.6|1047.6|1046.7|1047.3|1046.6|1
1651625430000|2022-05-04 00:50:30|1047.3|1046.7|1047.5|1046.9|1047.6|1046.9|1047.3|1046.6|1
1651625450000|2022-05-04 00:50:50|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|0
1651625460000|2022-05-04 00:51:00|1047.9|1046.9|1048.1|1047.1|1048.1|1047.1|1047.9|1046.9|1
1651625480000|2022-05-04 00:51:20|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651625490000|2022-05-04 00:51:30|1048.4|1047.2|1047.9|1046.9|1048.4|1047.2|1047.4|1046.8|2
1651625500000|2022-05-04 00:51:40|1047.8|1047.2|1048.1|1047.1|1048.1|1047.2|1047.8|1047|0
1651625520000|2022-05-04 00:52:00|1048|1047.4|1048.1|1047.1|1048.1|1047.4|1048|1047.1|2
1651625550000|2022-05-04 00:52:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651625620000|2022-05-04 00:53:40|1047.7|1047.1|1048.1|1047.1|1048.2|1047.1|1047.4|1046.7|2
1651625680000|2022-05-04 00:54:40|1047.7||1047.7||1047.7||1047.7||0
1651625690000|2022-05-04 00:54:50|1047.6|1046.6|1047.2|1046.6|1047.6|1046.7|1047.2|1046.6|1
1651625700000|2022-05-04 00:55:00|1047.4|1046.8|1047.6|1046.6|1047.6|1046.9|1047.4|1046.6|4
1651625740000|2022-05-04 00:55:40|1047.5|1046.9|1047.3|1046.7|1047.6|1046.9|1047.3|1046.6|0
1651625770000|2022-05-04 00:56:10|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1
1651625810000|2022-05-04 00:56:50|1047.4|1046.8|1047.9|1046.9|1047.9|1046.9|1047.4|1046.8|1
1651625830000|2022-05-04 00:57:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651625850000|2022-05-04 00:57:30|1047.9|1047.3|1048|1047.4|1048|1047.4|1047.9|1047.3|0
1651625870000|2022-05-04 00:57:50|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1
1651625880000|2022-05-04 00:58:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651625900000|2022-05-04 00:58:20|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651625930000|2022-05-04 00:58:50|1048|1047.4|1047.8|1047.2|1048.1|1047.4|1047.8|1047.1|0
1651625970000|2022-05-04 00:59:30|1048.1|1047.1|1048.4|1047.4|1048.4|1047.4|1048.1|1047.1|2
1651626040000|2022-05-04 01:00:40|1048.6|1047.6|1048.9|1047.9|1048.9|1047.9|1048.6|1047.6|4
1651626060000|2022-05-04 01:01:00|1048.8|1048.2|1049.1|1048.1|1049.1|1048.2|1048.8|1048.1|0
1651626070000|2022-05-04 01:01:10|1048.8|1048.2|1048.5|1047.9|1049.1|1048.2|1048.5|1047.9|0
1651626080000|2022-05-04 01:01:20|1048.9|1047.8|1048.9|1047.9|1048.9|1047.9|1048.4|1047.8|1
1651626130000|2022-05-04 01:02:10|1048.5|1048|1048.9|1047.9|1048.9|1048|1048.5|1047.9|1
1651626140000|2022-05-04 01:02:20|1048.8|1047.8|1048.5|1047.9|1048.8|1047.9|1048.5|1047.8|0
1651626160000|2022-05-04 01:02:40|1048.9||1048.5||1048.9||1048.5||0
1651626180000|2022-05-04 01:03:00|1048.8|1047.8|1048.9|1047.9|1048.9|1047.9|1048.8|1047.8|0
1651626210000|2022-05-04 01:03:30|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|0
1651626220000|2022-05-04 01:03:40|1049|1048.4|1049.3|1048.7|1049.3|1048.7|1049|1048.4|0
1651626250000|2022-05-04 01:04:10|1049.2|1048.6|1049|1048.4|1049.2|1048.6|1049|1048.4|1
1651626260000|2022-05-04 01:04:20|1048.9|1048.3|1049.3|1048.7|1049.3|1048.7|1048.9|1048.3|1
1651626290000|2022-05-04 01:04:50|1049.4|1048.8|1049.3|1048.7|1049.4|1048.8|1049.3|1048.7|2
1651626300000|2022-05-04 01:05:00|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651626320000|2022-05-04 01:05:20|1049.3|1048.7|1049.4|1048.8|1049.4|1048.8|1049.3|1048.7|1
1651626330000|2022-05-04 01:05:30|1049.5|1048.9|1049.9|1048.9|1049.9|1048.9|1049.5|1048.9|0
1651626380000|2022-05-04 01:06:20|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651626400000|2022-05-04 01:06:40|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1651626410000|2022-05-04 01:06:50||1048.9||1048.9||1048.9||1048.9|2
1651626430000|2022-05-04 01:07:10|1049.5|1048.8|1049.4|1048.4|1049.5|1048.8|1049.4|1048.4|4
1651626450000|2022-05-04 01:07:30|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|0
1651626460000|2022-05-04 01:07:40|1049|1048.4|1049.4|1048.4|1049.4|1048.4|1049|1048.4|0
1651626490000|2022-05-04 01:08:10|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1
1651626500000|2022-05-04 01:08:20|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|0
1651626520000|2022-05-04 01:08:40|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1651626570000|2022-05-04 01:09:30|1049.5|1048.9|1049.8|1048.8|1049.8|1048.9|1049.5|1048.8|0
1651626580000|2022-05-04 01:09:40|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1651626640000|2022-05-04 01:10:40||1049.3||1049.3||1049.3||1049.3|0
1651626660000|2022-05-04 01:11:00|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1
1651626670000|2022-05-04 01:11:10|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1
1651626710000|2022-05-04 01:11:50|1049.9|1048.9|1049.8|1049.2|1049.9|1049.2|1049.8|1048.9|0
1651626760000|2022-05-04 01:12:40|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1651626790000|2022-05-04 01:13:10|1049.5||1049.5||1049.5||1049.5||0
1651626840000|2022-05-04 01:14:00|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651626860000|2022-05-04 01:14:20|1049.3|1048.7|1049.4|1048.4|1049.4|1048.7|1049.3|1048.4|3
1651626870000|2022-05-04 01:14:30|1048.9|1048.3|1049.4|1048.4|1049.4|1048.4|1048.9|1048.3|1
1651626880000|2022-05-04 01:14:40|1049|1048.3|1048.8|1048.2|1049.1|1048.3|1048.8|1048.1|1
1651626930000|2022-05-04 01:15:30|1048.7|1048.1|1048.5|1047.9|1048.7|1048.1|1048.5|1047.9|0
1651626940000|2022-05-04 01:15:40|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1651626960000|2022-05-04 01:16:00|||||||||1
1651626980000|2022-05-04 01:16:20|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|2
1651627000000|2022-05-04 01:16:40|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|2
1651627020000|2022-05-04 01:17:00|1048.9||1048.9||1048.9||1048.9||0
1651627130000|2022-05-04 01:18:50|1048.5||1048.9||1048.9||1048.5||0
1651627160000|2022-05-04 01:19:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651627180000|2022-05-04 01:19:40|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1651627200000|2022-05-04 01:20:00|1048.8|1048.2|1048.9|1047.9|1048.9|1048.2|1048.8|1047.9|0
1651627210000|2022-05-04 01:20:10|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651627220000|2022-05-04 01:20:20|1048.9|1047.9|1048.9|1047.9|1049|1048.2|1048.8|1047.9|0
1651627260000|2022-05-04 01:21:00|1048.8|1048.2|1048.9|1047.9|1048.9|1048.2|1048.8|1047.9|0
1651627340000|2022-05-04 01:22:20|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|0
1651627420000|2022-05-04 01:23:40|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|2
1651627430000|2022-05-04 01:23:50|1049.3|1048.7|1049.4|1048.4|1049.4|1048.7|1049.3|1048.4|0
1651627490000|2022-05-04 01:24:50|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1651627500000|2022-05-04 01:25:00|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1651627580000|2022-05-04 01:26:20|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|1049.1|1048.1|0
1651627630000|2022-05-04 01:27:10|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1651627720000|2022-05-04 01:28:40|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|5
1651627730000|2022-05-04 01:28:50|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651627860000|2022-05-04 01:31:00|1049.7|1049.1|1049.9|1048.9|1049.9|1049.1|1049.5|1048.8|1
1651627870000|2022-05-04 01:31:10|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651627900000|2022-05-04 01:31:40|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1
1651627970000|2022-05-04 01:32:50|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|3
1651628000000|2022-05-04 01:33:20|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651628040000|2022-05-04 01:34:00|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1
1651628060000|2022-05-04 01:34:20|1049.9||1049.9||1049.9||1049.9||0
1651628070000|2022-05-04 01:34:30|1049.6|1049|1049.9|1048.9|1049.9|1049|1049.6|1048.9|7
1651628080000|2022-05-04 01:34:40|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651628150000|2022-05-04 01:35:50|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1
1651628240000|2022-05-04 01:37:20|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651628490000|2022-05-04 01:41:30|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1651628810000|2022-05-04 01:46:50|||||||||1
1651629090000|2022-05-04 01:51:30|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1651629110000|2022-05-04 01:51:50|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1651629120000|2022-05-04 01:52:00|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1
1651629130000|2022-05-04 01:52:10|1050.5|1049.9|1050.3|1049.7|1050.5|1049.9|1050.3|1049.7|1
1651629170000|2022-05-04 01:52:50|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|2
1651629180000|2022-05-04 01:53:00|1050|1049.4|1050.1|1049.1|1050.2|1049.4|1050|1049.1|0
1651629210000|2022-05-04 01:53:30|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1651629260000|2022-05-04 01:54:20|1050.3|1049.7|1050.6|1049.6|1050.6|1049.7|1050.3|1049.6|0
1651629300000|2022-05-04 01:55:00|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1651629360000|2022-05-04 01:56:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1651629430000|2022-05-04 01:57:10|||||||||1
1651629470000|2022-05-04 01:57:50|1050.9|1050.3|1050.8|1049.8|1050.9|1050.3|1050.6|1049.6|17
1651629480000|2022-05-04 01:58:00||1050.2||1050.2||1050.2||1050.2|0
1651629500000|2022-05-04 01:58:20|1050.9|1049.8|1050.9|1049.9|1050.9|1049.9|1050.9|1049.8|1
1651629510000|2022-05-04 01:58:30|1050.8|1050.2|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|1
1651629530000|2022-05-04 01:58:50|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1651629550000|2022-05-04 01:59:10|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051.2|1050.4|5
1651629620000|2022-05-04 02:00:20|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|4
1651629630000|2022-05-04 02:00:30|1051.2|1050.6|1050.5|1049.9|1051.2|1050.6|1050.5|1049.9|5
1651629640000|2022-05-04 02:00:40|1050.8|1050.2|1050.8|1050.2|1051|1050.4|1050.8|1050.2|3
1651629660000|2022-05-04 02:01:00|1051.1|1050.1|1050.8|1050.2|1051.1|1050.2|1050.8|1050.1|0
1651629670000|2022-05-04 02:01:10|1051.1|1050.1|1050.8|1050.2|1051.1|1050.2|1050.8|1050.1|0
1651629710000|2022-05-04 02:01:50|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1
1651629840000|2022-05-04 02:04:00|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1651629900000|2022-05-04 02:05:00|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1651629920000|2022-05-04 02:05:20|1050|1049.4|1050.1|1049.1|1050.1|1049.4|1050|1049.1|0
1651629930000|2022-05-04 02:05:30|1049.8|1049.2|1050.4|1049.4|1050.4|1049.4|1049.8|1049.2|1
1651629990000|2022-05-04 02:06:30|1050.3|1049.7|1050.3|1049.7|1050.4|1049.7|1050.3|1049.4|0
1651630000000|2022-05-04 02:06:40|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1651630020000|2022-05-04 02:07:00|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1651630040000|2022-05-04 02:07:20|1050|1049.4|1050.3|1049.7|1050.3|1049.7|1050|1049.4|0
1651630050000|2022-05-04 02:07:30|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1651630130000|2022-05-04 02:08:50|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|0
1651630160000|2022-05-04 02:09:20|1050.4|1049.4|1050.3|1049.3|1050.4|1049.4|1050.3|1049.3|0
1651630190000|2022-05-04 02:09:50|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1651630210000|2022-05-04 02:10:10|1050||1050.4||1050.4||1050||0
1651630230000|2022-05-04 02:10:30|1050||1050||1050||1050||0
1651630260000|2022-05-04 02:11:00|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1
1651630300000|2022-05-04 02:11:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|0
1651630310000|2022-05-04 02:11:50|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|1
1651630340000|2022-05-04 02:12:20|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1651630370000|2022-05-04 02:12:50|||||||||1
1651630440000|2022-05-04 02:14:00|1049.3|1048.7|1049|1048.4|1049.3|1048.7|1048.9|1048.1|2
1651630470000|2022-05-04 02:14:30|1049.1|1048.1|1049|1048.4|1049.1|1048.4|1049|1048.1|0
1651630480000|2022-05-04 02:14:40|1049.1|1048.1|1049|1048.4|1049.1|1048.4|1049|1048.1|0
1651630490000|2022-05-04 02:14:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1651630500000|2022-05-04 02:15:00|1048.8|1048.2|1048.7|1048.1|1048.8|1048.2|1048.7|1048.1|1
1651630520000|2022-05-04 02:15:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1
1651630560000|2022-05-04 02:16:00|1048.9|1047.9|1048.6|1048|1048.9|1048|1048.6|1047.9|0
1651630570000|2022-05-04 02:16:10|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1651630580000|2022-05-04 02:16:20|1048.4|1047.8|1048.5|1047.9|1048.9|1048|1048.4|1047.6|1
1651630610000|2022-05-04 02:16:50|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|50
1651630620000|2022-05-04 02:17:00|1049.1|1048.1|1048.8|1048.2|1049.1|1048.2|1048.8|1048.1|4
1651630630000|2022-05-04 02:17:10|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651630720000|2022-05-04 02:18:40|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1
1651630770000|2022-05-04 02:19:30|1048.9|1048.3|1049|1048.4|1049|1048.4|1048.9|1048.3|0
1651630780000|2022-05-04 02:19:40|1049.1|1048.1|1048.8|1048.2|1049.1|1048.2|1048.8|1048.1|0
1651630820000|2022-05-04 02:20:20|1048.9|1047.9|1048.5|1047.9|1048.9|1048.1|1048.5|1047.9|1
1651630850000|2022-05-04 02:20:50|1048.8|1047.8|1048.9|1047.9|1048.9|1047.9|1048.8|1047.8|0
1651630910000|2022-05-04 02:21:50|1048.8|1048.2|1049.1|1048.1|1049.1|1048.3|1048.8|1048.1|0
1651630920000|2022-05-04 02:22:00|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1651630930000|2022-05-04 02:22:10||1047.8||1047.8||1047.8||1047.8|0
1651630940000|2022-05-04 02:22:20|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1651630960000|2022-05-04 02:22:40|1048.5||1048.5||1048.5||1048.5||0
1651630980000|2022-05-04 02:23:00|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651631030000|2022-05-04 02:23:50|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1651631040000|2022-05-04 02:24:00|1048.9||1048.9||1048.9||1048.9||1
1651631060000|2022-05-04 02:24:20|1048.8|1047.8|1048.5|1047.9|1048.8|1047.9|1048.5|1047.8|0
1651631160000|2022-05-04 02:26:00|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1
1651631190000|2022-05-04 02:26:30|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|1
1651631200000|2022-05-04 02:26:40|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1651631220000|2022-05-04 02:27:00|1048.7|1048.1|1048.9|1047.9|1048.9|1048.1|1048.5|1047.8|3
1651631250000|2022-05-04 02:27:30|1048.5||1048.5||1048.5||1048.5||0
1651631280000|2022-05-04 02:28:00|1048.4|1047.8|1048.3|1047.3|1048.4|1047.8|1048.3|1047.3|1
1651631290000|2022-05-04 02:28:10|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651631320000|2022-05-04 02:28:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1651631340000|2022-05-04 02:29:00|1048.4|1047.4|1048.3|1047.7|1048.4|1047.7|1048.2|1047.4|3
1651631350000|2022-05-04 02:29:10|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|0
1651631370000|2022-05-04 02:29:30|1048.3|1047.7|1048.4|1047.4|1048.4|1047.7|1048.3|1047.4|0
1651631400000|2022-05-04 02:30:00|1048|1047.7|1048.4|1047.4|1048.4|1047.7|1048|1047.4|0
1651631410000|2022-05-04 02:30:10|1048||1048||1048||1048||0
1651631430000|2022-05-04 02:30:30|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|0
1651631440000|2022-05-04 02:30:40||1046.9||1046.9||1046.9||1046.9|1
1651631510000|2022-05-04 02:31:50|1047.6|1047|1047.8|1047.2|1048.1|1047.4|1047.6|1047|1
1651631520000|2022-05-04 02:32:00|||||||||1
1651631530000|2022-05-04 02:32:10|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651631550000|2022-05-04 02:32:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651631570000|2022-05-04 02:32:50|1047.9|1046.9|1047.8|1047.2|1047.9|1047.2|1047.8|1046.9|0
1651631580000|2022-05-04 02:33:00|1047.9|1046.9|1047.5|1046.9|1047.9|1046.9|1047.5|1046.9|0
1651631640000|2022-05-04 02:34:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|2
1651631650000|2022-05-04 02:34:10|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651631810000|2022-05-04 02:36:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1
1651631820000|2022-05-04 02:37:00|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651631830000|2022-05-04 02:37:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651631840000|2022-05-04 02:37:20|1048|1047.4|1048.2|1047.2|1048.2|1047.4|1048|1047.1|0
1651631850000|2022-05-04 02:37:30|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651631940000|2022-05-04 02:39:00|1048.3|1047.7|1048.4|1047.4|1048.4|1047.7|1048.3|1047.4|5
1651631990000|2022-05-04 02:39:50|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1651632000000|2022-05-04 02:40:00|1048.6|1047.6|1048.8|1047.8|1048.8|1047.9|1048.5|1047.6|1
1651632010000|2022-05-04 02:40:10|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1651632030000|2022-05-04 02:40:30|||||||||1
1651632040000|2022-05-04 02:40:40|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|1
1651632130000|2022-05-04 02:42:10|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1651632150000|2022-05-04 02:42:30|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651632180000|2022-05-04 02:43:00|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1
1651632190000|2022-05-04 02:43:10|1048.4|1047.4|1048.3|1047.7|1048.4|1047.7|1048|1047.4|1
1651632220000|2022-05-04 02:43:40|1048.4|1047.8|1048.5|1047.9|1048.5|1047.9|1048.4|1047.8|1
1651632290000|2022-05-04 02:44:50|1048.4|1047.8|1048.3|1047.7|1048.4|1047.8|1048|1047.4|2
1651632350000|2022-05-04 02:45:50|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|0
1651632470000|2022-05-04 02:47:50|||||||||1
1651632560000|2022-05-04 02:49:20|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1651632600000|2022-05-04 02:50:00|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1651632650000|2022-05-04 02:50:50|||||||||1
1651632670000|2022-05-04 02:51:10|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|2
1651632680000|2022-05-04 02:51:20|1048.2|1047.6|1048.3|1047.7|1048.3|1047.7|1048.2|1047.6|0
1651632700000|2022-05-04 02:51:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1651632730000|2022-05-04 02:52:10|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|3
1651632770000|2022-05-04 02:52:50|1048|1047.4|1048.3|1047.3|1048.3|1047.4|1048|1047.3|1
1651632780000|2022-05-04 02:53:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651632790000|2022-05-04 02:53:10|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|0
1651632800000|2022-05-04 02:53:20|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1
1651633040000|2022-05-04 02:57:20|1047.9|1047.3|1048|1047.4|1048|1047.4|1047.9|1047.3|0
1651633110000|2022-05-04 02:58:30|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|0
1651633230000|2022-05-04 03:00:30|1047.5|1046.9|1047.5|1046.9|1047.7|1047.1|1047.5|1046.9|1
1651633240000|2022-05-04 03:00:40|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1651633320000|2022-05-04 03:02:00|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|2
1651633340000|2022-05-04 03:02:20|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1047|0
1651633370000|2022-05-04 03:02:50|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651633410000|2022-05-04 03:03:30|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651633440000|2022-05-04 03:04:00|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651633460000|2022-05-04 03:04:20|1047.8|1047.2|1047.9|1046.9|1047.9|1047.2|1047.8|1046.9|0
1651633470000|2022-05-04 03:04:30|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1
1651633490000|2022-05-04 03:04:50|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|0
1651633510000|2022-05-04 03:05:10|||||||||1
1651633530000|2022-05-04 03:05:30|||||||||1
1651633580000|2022-05-04 03:06:20|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|2
1651633640000|2022-05-04 03:07:20|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|0
1651633650000|2022-05-04 03:07:30|1047.6|1046.6|1047.3|1046.7|1047.6|1046.7|1047.3|1046.6|2
1651633670000|2022-05-04 03:07:50|1047.6|1046.6|1047.3|1046.7|1047.6|1046.7|1047.3|1046.6|1
1651633710000|2022-05-04 03:08:30|||||||||1
1651633720000|2022-05-04 03:08:40|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|0
1651633750000|2022-05-04 03:09:10|||||||||2
1651633760000|2022-05-04 03:09:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651633780000|2022-05-04 03:09:40|1047.1|1046.5|1047.2|1046.6|1047.2|1046.6|1047.1|1046.5|0
1651633800000|2022-05-04 03:10:00|1047.1|1046.5|1047.2|1046.6|1047.2|1046.6|1047.1|1046.5|1
1651633810000|2022-05-04 03:10:10|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|2
1651633830000|2022-05-04 03:10:30|1047.6|1046.6|1047.4|1046.8|1047.6|1046.8|1047.4|1046.6|0
1651633860000|2022-05-04 03:11:00|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651633910000|2022-05-04 03:11:50|1047.9|1047.3|1048.3|1047.7|1048.3|1047.7|1047.9|1047.3|12
1651634030000|2022-05-04 03:13:50|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1
1651634090000|2022-05-04 03:14:50|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1651634100000|2022-05-04 03:15:00|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1
1651634160000|2022-05-04 03:16:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|2
1651634170000|2022-05-04 03:16:10|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651634180000|2022-05-04 03:16:20|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651634220000|2022-05-04 03:17:00|1047.9|1046.9|1047.8|1046.8|1047.9|1046.9|1047.8|1046.8|0
1651634240000|2022-05-04 03:17:20|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651634250000|2022-05-04 03:17:30|1047.8|1046.8|1047.5|1046.9|1047.8|1047.2|1047.5|1046.8|2
1651634260000|2022-05-04 03:17:40|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1651634300000|2022-05-04 03:18:20|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1
1651634340000|2022-05-04 03:19:00|1047.9|1047.3|1048.4|1047.4|1048.4|1047.4|1047.9|1047.3|1
1651634360000|2022-05-04 03:19:20|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|1048.3|1047.7|0
1651634370000|2022-05-04 03:19:30|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|0
1651634400000|2022-05-04 03:20:00|1048.5|1047.9|1048.6|1047.6|1048.6|1047.9|1048.5|1047.6|0
1651634460000|2022-05-04 03:21:00|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|0
1651634470000|2022-05-04 03:21:10|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|0
1651634550000|2022-05-04 03:22:30|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1651634570000|2022-05-04 03:22:50|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|0
1651634590000|2022-05-04 03:23:10|1048.5|1047.9|1048.1|1047.5|1048.5|1047.9|1048.1|1047.5|4
1651634710000|2022-05-04 03:25:10|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651634750000|2022-05-04 03:25:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|0
1651634810000|2022-05-04 03:26:50|1048|1047.4|1047.8|1047.2|1048.1|1047.4|1047.8|1047.1|1
1651634820000|2022-05-04 03:27:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|1
1651634840000|2022-05-04 03:27:20|||||||||1
1651634850000|2022-05-04 03:27:30|||||||||1
1651634940000|2022-05-04 03:29:00|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|0
1651634970000|2022-05-04 03:29:30|1048|1047.4|1048.1|1047.1|1048.1|1047.4|1047.8|1047.1|1
1651634980000|2022-05-04 03:29:40|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1651634990000|2022-05-04 03:29:50|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651635000000|2022-05-04 03:30:00|1048|1047.4|1048.1|1047.1|1048.1|1047.4|1048|1047.1|0
1651635040000|2022-05-04 03:30:40|1047.8|1047.2|1048.1|1047.1|1048.1|1047.4|1047.8|1047.1|0
1651635050000|2022-05-04 03:30:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651635060000|2022-05-04 03:31:00|1048.1|1047.1|1047.8|1046.8|1048.2|1047.4|1047.8|1046.7|0
1651635090000|2022-05-04 03:31:30|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651635100000|2022-05-04 03:31:40|1048.1|1047.1|1048.2|1046.7|1048.2|1047.1|1047.8|1046.7|0
1651635130000|2022-05-04 03:32:10|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|0
1651635140000|2022-05-04 03:32:20|1047.9|1046.9|1047.8|1046.8|1047.9|1046.9|1047.8|1046.8|0
1651635150000|2022-05-04 03:32:30|1047.5|1046.9|1047.9|1046.9|1047.9|1046.9|1047.5|1046.9|0
1651635160000|2022-05-04 03:32:40|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|0
1651635200000|2022-05-04 03:33:20|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651635250000|2022-05-04 03:34:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|1
1651635310000|2022-05-04 03:35:10|||||||||1
1651635350000|2022-05-04 03:35:50|||||||||1
1651635360000|2022-05-04 03:36:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|3
1651635410000|2022-05-04 03:36:50|1047.5|1046.8|1047.5|1046.9|1047.5|1046.9|1047.5|1046.8|2
1651635420000|2022-05-04 03:37:00|1047.8|1046.8|1047.5|1046.9|1047.8|1046.9|1047.5|1046.8|0
1651635430000|2022-05-04 03:37:10|1047.8|1046.8|1047.8|1046.8|1047.8|1046.9|1047.5|1046.8|0
1651635460000|2022-05-04 03:37:40|1047.4||1047.4||1047.4||1047.4||1
1651635560000|2022-05-04 03:39:20|||||||||3
1651635660000|2022-05-04 03:41:00|||||||||2
1651635720000|2022-05-04 03:42:00|||||||||1
1651635830000|2022-05-04 03:43:50|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047|1046.4|1
1651635840000|2022-05-04 03:44:00|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1651635910000|2022-05-04 03:45:10|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1651635950000|2022-05-04 03:45:50|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651636080000|2022-05-04 03:48:00|1046.9|1046.3|1047|1046.4|1047|1046.4|1046.9|1046.3|1
1651636110000|2022-05-04 03:48:30|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1651636130000|2022-05-04 03:48:50|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|3
1651636140000|2022-05-04 03:49:00|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1651636160000|2022-05-04 03:49:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651636170000|2022-05-04 03:49:30|||||||||2
1651636240000|2022-05-04 03:50:40|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1651636280000|2022-05-04 03:51:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651636320000|2022-05-04 03:52:00|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|2
1651636340000|2022-05-04 03:52:20|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|0
1651636350000|2022-05-04 03:52:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|3
1651636380000|2022-05-04 03:53:00|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|0
1651636390000|2022-05-04 03:53:10|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|10
1651636430000|2022-05-04 03:53:50|1046.6|1046|1046.4|1045.8|1046.6|1046|1046.4|1045.8|14
1651636450000|2022-05-04 03:54:10|||||||||1
1651636460000|2022-05-04 03:54:20|||||||||3
1651636470000|2022-05-04 03:54:30|||||||||1
1651636490000|2022-05-04 03:54:50|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1
1651636600000|2022-05-04 03:56:40|||||||||1
1651636820000|2022-05-04 04:00:20|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651636910000|2022-05-04 04:01:50|1046.1|1045.1|1046|1045.4|1046.1|1045.4|1046|1045.1|20
1651636920000|2022-05-04 04:02:00|1045.9|1045.3|1046|1045.4|1046|1045.4|1045.9|1045.3|1
1651636960000|2022-05-04 04:02:40|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1
1651637220000|2022-05-04 04:07:00|1046.2|1045.6|1045.9|1045.3|1046.2|1045.6|1045.8|1045.2|7
1651637250000|2022-05-04 04:07:30|1046|1045.4|1046|1045.4|1046|1045.4|1045.9|1045.3|2
1651637270000|2022-05-04 04:07:50|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|2
1651637280000|2022-05-04 04:08:00|1045.5|1044.9|1045.7|1045.1|1045.7|1045.1|1045.5|1044.9|0
1651637340000|2022-05-04 04:09:00|1045.6|1045|1045.4|1044.8|1045.6|1045|1045.4|1044.8|2
1651637400000|2022-05-04 04:10:00|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|2
1651637420000|2022-05-04 04:10:20|1045.6|1045|1045.8|1045.2|1046.1|1045.3|1045.6|1045|1
1651637430000|2022-05-04 04:10:30|1045.4|1044.8|1045.3|1044.7|1045.4|1044.8|1045.3|1044.7|6
1651637450000|2022-05-04 04:10:50|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1651637550000|2022-05-04 04:12:30|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|3
1651637660000|2022-05-04 04:14:20|1045.4|1044.8|1045.8|1044.8|1045.8|1044.9|1045.4|1044.8|1
1651637670000|2022-05-04 04:14:30||1045.2||1045.2||1045.2||1045.2|0
1651637680000|2022-05-04 04:14:40|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1651637710000|2022-05-04 04:15:10|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|2
1651637720000|2022-05-04 04:15:20|1046.1|1045.1|1046.1|1045.1|1046.1|1045.2|1045.8|1045.1|0
1651637740000|2022-05-04 04:15:40|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651637780000|2022-05-04 04:16:20|1046.1|1045.1|1045.8|1045.2|1046.1|1045.2|1045.8|1045.1|0
1651637790000|2022-05-04 04:16:30||1044.8||1044.8||1044.8||1044.8|0
1651638100000|2022-05-04 04:21:40|1045.5|1044.9|1045.4|1044.8|1045.5|1044.9|1045.4|1044.8|0
1651638130000|2022-05-04 04:22:10|||||||||1
1651638140000|2022-05-04 04:22:20|1045.6|1045|1045.8|1045.2|1045.8|1045.2|1045.6|1045|0
1651638300000|2022-05-04 04:25:00|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1651638310000|2022-05-04 04:25:10|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1
1651638320000|2022-05-04 04:25:20|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|0
1651638380000|2022-05-04 04:26:20||1045.2||1045.2||1045.2||1045.2|0
1651638460000|2022-05-04 04:27:40|1046.1|1045.1|1045.8|1045.2|1046.1|1045.2|1045.8|1045.1|0
1651638630000|2022-05-04 04:30:30||1044.8||1044.8||1044.8||1044.8|1
1651638640000|2022-05-04 04:30:40|1045.5|1044.9|1045.4|1044.8|1045.5|1044.9|1045.4|1044.8|0
1651638680000|2022-05-04 04:31:20|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1
1651638750000|2022-05-04 04:32:30|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|0
1651638780000|2022-05-04 04:33:00|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|3
1651638800000|2022-05-04 04:33:20|1044.9|1044.3|1045|1044.4|1045|1044.4|1044.9|1044.3|0
1651638910000|2022-05-04 04:35:10|1044.9|1044.3|1045|1044.4|1045|1044.4|1044.9|1044.3|1
1651638970000|2022-05-04 04:36:10|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|3
1651638980000|2022-05-04 04:36:20|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651638990000|2022-05-04 04:36:30|||||||||1
1651639000000|2022-05-04 04:36:40|||||||||1
1651639010000|2022-05-04 04:36:50|||||||||2
1651639080000|2022-05-04 04:38:00|1044.9|1044.3|1043.9|1043.3|1044.9|1044.3|1043.9|1043.3|8
1651639100000|2022-05-04 04:38:20|1043.8|1043.2|1043.5|1042.9|1044.1|1043.2|1043.5|1042.9|4
1651639110000|2022-05-04 04:38:30|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|3
1651639160000|2022-05-04 04:39:20|||||||||6
1651639170000|2022-05-04 04:39:30|1043.1|1042.5|1043.6|1042.6|1043.6|1042.6|1043.1|1042.5|1
1651639190000|2022-05-04 04:39:50|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|0
1651639200000|2022-05-04 04:40:00|||||||||1
1651639260000|2022-05-04 04:41:00|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1
1651639300000|2022-05-04 04:41:40|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|2
1651639320000|2022-05-04 04:42:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1651639370000|2022-05-04 04:42:50|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|0
1651639400000|2022-05-04 04:43:20|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|2
1651639420000|2022-05-04 04:43:40|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|0
1651639590000|2022-05-04 04:46:30|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|2
1651639610000|2022-05-04 04:46:50|1043.7|1043.1|1043.8|1043.2|1043.8|1043.2|1043.7|1043.1|0
1651639730000|2022-05-04 04:48:50|||||||||1
1651639860000|2022-05-04 04:51:00|||||||||1
1651639900000|2022-05-04 04:51:40|1044|1043.4|1044.1|1043.5|1044.3|1043.7|1044|1043.4|3
1651639910000|2022-05-04 04:51:50|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|3
1651640040000|2022-05-04 04:54:00|1044.4|1043.8|1044.3|1043.7|1044.4|1043.8|1044.3|1043.7|1
1651640170000|2022-05-04 04:56:10|1044.4|1043.8|1044.2|1043.6|1044.4|1043.8|1044.2|1043.6|1
1651640270000|2022-05-04 04:57:50|||||||||1
1651640290000|2022-05-04 04:58:10|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|2
1651640310000|2022-05-04 04:58:30|||||||||1
1651640330000|2022-05-04 04:58:50|1044.1|1043.5|1044.3|1043.7|1044.3|1043.7|1044.1|1043.5|5
1651640350000|2022-05-04 04:59:10|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|1
1651640370000|2022-05-04 04:59:30|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1651640390000|2022-05-04 04:59:50|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1
1651640420000|2022-05-04 05:00:20|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1
1651640460000|2022-05-04 05:01:00|1043.6|1043|1043.5|1042.9|1043.6|1043|1043.5|1042.9|3
1651640470000|2022-05-04 05:01:10|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1651640590000|2022-05-04 05:03:10|1043.8|1042.8|1044.5|1043.9|1044.5|1043.9|1043.6|1042.6|12
1651640620000|2022-05-04 05:03:40|1045|1044.4|1045.3|1044.3|1045.3|1044.4|1045|1044.3|7
1651640630000|2022-05-04 05:03:50|1045.2|1044.6|1045.3|1044.3|1045.3|1044.6|1045.2|1044.3|0
1651640640000|2022-05-04 05:04:00|1045.7|1044.2|1045.6|1044.6|1045.7|1044.6|1045.6|1044.2|5
1651640650000|2022-05-04 05:04:10|1045.3|1044.3|1045.5|1044.9|1045.6|1044.9|1045.3|1044.3|3
1651640660000|2022-05-04 05:04:20|1045.4|1044.8|1045.1|1044.5|1045.4|1044.8|1045.1|1044.5|28
1651640670000|2022-05-04 05:04:30|1045|1044.4|1044.5|1043.9|1045|1044.4|1044.5|1043.9|12
1651640680000|2022-05-04 05:04:40|1044.6|1044|1044.3|1043.7|1044.6|1044|1044.3|1043.7|3
1651640750000|2022-05-04 05:05:50|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1651640760000|2022-05-04 05:06:00|1043.9|1043.3|1043.8|1043.2|1043.9|1043.3|1043.8|1043.2|3
1651640800000|2022-05-04 05:06:40|||||||||1
1651640820000|2022-05-04 05:07:00|1043.9|1043.3|1044.3|1043.7|1044.3|1043.7|1043.9|1043.3|1
1651640880000|2022-05-04 05:08:00|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1
1651640890000|2022-05-04 05:08:10|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|0
1651641050000|2022-05-04 05:10:50|1044.4|1043.8|1044.5|1043.9|1044.5|1043.9|1044.4|1043.8|1
1651641090000|2022-05-04 05:11:30|1045.1|1044.1|1044.8|1044.2|1045.1|1044.2|1044.8|1044.1|1
1651641110000|2022-05-04 05:11:50|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1651641190000|2022-05-04 05:13:10|||||||||1
1651641280000|2022-05-04 05:14:40|||||||||15
1651641360000|2022-05-04 05:16:00|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|3
1651641410000|2022-05-04 05:16:50|1045.1|1044.5|1046|1045.4|1046|1045.4|1045.1|1044.5|5
1651641420000|2022-05-04 05:17:00|1046.3|1045.3|1046.1|1045.5|1046.3|1045.5|1046|1045.3|2
1651641440000|2022-05-04 05:17:20|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|3
1651641460000|2022-05-04 05:17:40|1045.7|1045.1|1045.8|1044.8|1045.8|1045.1|1045.7|1044.8|0
1651641590000|2022-05-04 05:19:50|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1
1651641610000|2022-05-04 05:20:10|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1651641640000|2022-05-04 05:20:40|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.9|1044.3|29
1651641650000|2022-05-04 05:20:50|||||||||2
1651641660000|2022-05-04 05:21:00|1045.3||1045.3||1045.3||1045.3||4
1651641670000|2022-05-04 05:21:10|1045|1044.4|1045.2|1044.6|1045.2|1044.6|1045|1044.4|0
1651641680000|2022-05-04 05:21:20|1045.3|1044.7|1045.8|1045.2|1045.8|1045.2|1045.3|1044.7|1
1651641690000|2022-05-04 05:21:30|1046.1|1045.1|1046.1|1045.5|1046.1|1045.5|1046.1|1045.1|2
1651641700000|2022-05-04 05:21:40|1046|1045.4|1045.8|1044.8|1046|1045.4|1045.8|1044.8|2
1651641710000|2022-05-04 05:21:50|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651641770000|2022-05-04 05:22:50|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1
1651641780000|2022-05-04 05:23:00||1044.8||1044.8||1044.8||1044.8|0
1651641930000|2022-05-04 05:25:30|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651642000000|2022-05-04 05:26:40|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1651642020000|2022-05-04 05:27:00|1045.3|1044.7|1045|1044.4|1045.3|1044.7|1045|1044.4|1
1651642030000|2022-05-04 05:27:10|1044.9|1044.3|1045.3|1044.3|1045.3|1044.3|1044.9|1044.3|1
1651642060000|2022-05-04 05:27:40|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651642130000|2022-05-04 05:28:50|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|0
1651642160000|2022-05-04 05:29:20|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|3
1651642180000|2022-05-04 05:29:40|1045.5|1044.9|1045.8|1044.8|1045.8|1044.9|1045.5|1044.8|1
1651642240000|2022-05-04 05:30:40||1045.2||1044.8||1045.2||1044.8|0
1651642310000|2022-05-04 05:31:50|1045.7|1045.1|1045.8|1045.2|1045.8|1045.2|1045.7|1045.1|0
1651642360000|2022-05-04 05:32:40|1045.6|1045|1045.6|1044.6|1045.6|1045|1045.6|1044.6|1
1651642390000|2022-05-04 05:33:10|1045.3|1044.7|1045.6|1044.6|1045.6|1044.7|1045.3|1044.6|0
1651642430000|2022-05-04 05:33:50|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|0
1651642440000|2022-05-04 05:34:00||1045.2||1045.2||1045.2||1045.2|0
1651642500000|2022-05-04 05:35:00|1045.5|1044.9|1045.8|1044.8|1045.8|1044.9|1045.4|1044.8|1
1651642520000|2022-05-04 05:35:20|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|0
1651642530000|2022-05-04 05:35:30|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651642540000|2022-05-04 05:35:40|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|0
1651642610000|2022-05-04 05:36:50|||||||||1
1651642830000|2022-05-04 05:40:30|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651642890000|2022-05-04 05:41:30||1044.8||1044.8||1044.8||1044.8|0
1651642910000|2022-05-04 05:41:50||1045.2||1045.2||1045.2||1045.2|0
1651642960000|2022-05-04 05:42:40||1044.8||1044.8||1044.8||1044.8|0
1651643170000|2022-05-04 05:46:10|1045.4||1045.8||1045.8||1045.4||1
1651643180000|2022-05-04 05:46:20|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651643190000|2022-05-04 05:46:30|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1
1651643200000|2022-05-04 05:46:40|1045.5|1044.9|1045.8|1045.2|1045.8|1045.2|1045.5|1044.9|1
1651643210000|2022-05-04 05:46:50|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|0
1651643260000|2022-05-04 05:47:40|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651643280000|2022-05-04 05:48:00|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|0
1651643370000|2022-05-04 05:49:30|1046.3|1045.3|1046|1045.4|1046.3|1045.4|1046|1045.3|0
1651643390000|2022-05-04 05:49:50|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|0
1651643430000|2022-05-04 05:50:30|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651643460000|2022-05-04 05:51:00||1044.8||1044.8||1044.8||1044.8|0
1651643470000|2022-05-04 05:51:10|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651643520000|2022-05-04 05:52:00|1045.8|1044.8|1045.8|1044.8|1045.8|1044.9|1045.5|1044.8|1
1651643530000|2022-05-04 05:52:10|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651643640000|2022-05-04 05:54:00|1045.4|1044.8|1046.1|1045.1|1046.1|1045.4|1045.4|1044.8|3
1651643670000|2022-05-04 05:54:30|1045.8|1045.2|1046.1|1045.1|1046.1|1045.2|1045.8|1045.1|0
1651643700000|2022-05-04 05:55:00|1045.8|1045.2|1046.1|1045.1|1046.1|1045.2|1045.8|1045.1|0
1651643710000|2022-05-04 05:55:10|1045.8|1045.2|1046.1|1045.1|1046.1|1045.2|1045.8|1045.1|0
1651643720000|2022-05-04 05:55:20|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651643730000|2022-05-04 05:55:30|1046.1|1045.1|1045.8|1045.2|1046.1|1045.2|1045.8|1045.1|0
1651643760000|2022-05-04 05:56:00|1045.5|1044.8|1045.5|1044.9|1045.5|1044.9|1045.5|1044.8|0
1651643780000|2022-05-04 05:56:20|1045.6|1044.6|1045.3|1044.7|1045.6|1044.7|1045.3|1044.6|0
1651643860000|2022-05-04 05:57:40|1045.2|1044.6|1045.6|1044.6|1045.6|1044.6|1045.2|1044.6|1
1651643880000|2022-05-04 05:58:00|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651643910000|2022-05-04 05:58:30|1046.1|1045.1|1046.3|1045.3|1046.3|1045.3|1046.1|1045.1|5
1651643920000|2022-05-04 05:58:40|1046|1045.4|1046.3|1045.3|1046.3|1045.4|1046|1045.3|0
1651643950000|2022-05-04 05:59:10||1045.7||1045.7||1045.7||1045.3|0
1651643970000|2022-05-04 05:59:30|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1651643980000|2022-05-04 05:59:40|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1
1651644000000|2022-05-04 06:00:00|1046.5|1045.9|1046.8|1046.2|1046.8|1046.2|1046.3|1045.3|3
1651644010000|2022-05-04 06:00:10|1046.7|1046.1|1046.6|1045.6|1046.8|1046.1|1046.5|1045.6|1
1651644030000|2022-05-04 06:00:30|1046.3|1045.7|1046.4|1045.4|1046.4|1045.7|1046|1045.2|4
1651644040000|2022-05-04 06:00:40|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|0
1651644060000|2022-05-04 06:01:00|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|0
1651644070000|2022-05-04 06:01:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651644080000|2022-05-04 06:01:20|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|2
1651644090000|2022-05-04 06:01:30|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651644110000|2022-05-04 06:01:50|1046.5|1045.9|1046.5|1045.9|1046.6|1045.9|1046.3|1045.6|1
1651644120000|2022-05-04 06:02:00|1046.8|1045.8|1046.5|1045.9|1046.8|1045.9|1046.5|1045.8|0
1651644130000|2022-05-04 06:02:10|1046.8|1045.8|1046.5|1045.9|1046.8|1045.9|1046.5|1045.8|0
1651644160000|2022-05-04 06:02:40|1046.8|1045.8|1046.5|1045.9|1046.8|1046|1046.5|1045.8|1
1651644170000|2022-05-04 06:02:50|1046.8|1045.8|1046.5|1045.9|1046.8|1045.9|1046.3|1045.7|1
1651644180000|2022-05-04 06:03:00|1046.6|1045.6|1046.3|1045.7|1046.6|1045.7|1046.3|1045.6|0
1651644220000|2022-05-04 06:03:40|||||||||1
1651644240000|2022-05-04 06:04:00|1046.1|1045.5|1046|1045.4|1046.1|1045.5|1046|1045.4|0
1651644310000|2022-05-04 06:05:10|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1
1651644340000|2022-05-04 06:05:40|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|1
1651644370000|2022-05-04 06:06:10|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|0
1651644400000|2022-05-04 06:06:40|1046.1|1045.1|1046.1|1045.1|1046.1|1045.4|1046|1045.1|2
1651644410000|2022-05-04 06:06:50|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1
1651644420000|2022-05-04 06:07:00|1046.1|1045.1|1045.6|1045|1046.1|1045.2|1045.6|1044.9|1
1651644440000|2022-05-04 06:07:20|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1
1651644450000|2022-05-04 06:07:30|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|8
1651644460000|2022-05-04 06:07:40|1046.5|1045.9|1046.6|1045.6|1046.6|1045.9|1046.5|1045.6|0
1651644480000|2022-05-04 06:08:00|1046.4|1045.4|1046.6|1045.6|1046.6|1045.6|1046.4|1045.4|0
1651644500000|2022-05-04 06:08:20|1046.5|1045.9|1046.6|1045.6|1046.6|1045.9|1046.5|1045.6|0
1651644540000|2022-05-04 06:09:00|1046.5|1045.9|1046.8|1046.2|1046.8|1046.2|1046.5|1045.9|0
1651644560000|2022-05-04 06:09:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1651644570000|2022-05-04 06:09:30|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|0
1651644580000|2022-05-04 06:09:40|1047|1046.4|1047.3|1046.7|1047.3|1046.7|1047|1046.4|0
1651644600000|2022-05-04 06:10:00|1047.5|1046.9|1047.6|1046.6|1047.6|1046.9|1047.5|1046.6|2
1651644610000|2022-05-04 06:10:10|1047.5|1046.9|1047.6|1046.6|1047.8|1047|1047.5|1046.6|1
1651644620000|2022-05-04 06:10:20|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|0
1651644650000|2022-05-04 06:10:50|1047.5|1046.9|1047.6|1046.6|1047.6|1046.9|1047.5|1046.6|2
1651644690000|2022-05-04 06:11:30|1047.3|1046.7|1047.6|1046.6|1047.6|1046.7|1047.3|1046.5|0
1651644710000|2022-05-04 06:11:50|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|0
1651644730000|2022-05-04 06:12:10|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1
1651644790000|2022-05-04 06:13:10|1047.2|1046.9|1047.5|1046.9|1047.5|1046.9|1047.2|1046.9|1
1651644800000|2022-05-04 06:13:20|1047.8|1046.8|1047.9|1047.3|1047.9|1047.3|1047.8|1046.8|5
1651644810000|2022-05-04 06:13:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651644820000|2022-05-04 06:13:40|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1
1651644840000|2022-05-04 06:14:00|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|0
1651644870000|2022-05-04 06:14:30|1047.1|1046.5|1047.5|1046.9|1047.6|1046.9|1047.1|1046.5|1
1651644900000|2022-05-04 06:15:00|1047.8|1046.8|1047.8|1047.2|1047.9|1047.2|1047.8|1046.8|3
1651644930000|2022-05-04 06:15:30|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|0
1651644940000|2022-05-04 06:15:40|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|0
1651645040000|2022-05-04 06:17:20|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|2
1651645070000|2022-05-04 06:17:50|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|2
1651645090000|2022-05-04 06:18:10|1047.8|1047.2|1047.4|1046.8|1047.8|1047.2|1047.3|1046.7|3
1651645110000|2022-05-04 06:18:30|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1651645120000|2022-05-04 06:18:40|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1651645130000|2022-05-04 06:18:50|1047.6|1046.6|1047.4|1046.8|1047.6|1046.8|1047.3|1046.6|0
1651645140000|2022-05-04 06:19:00|1047.5|1046.9|1047.6|1046.6|1047.6|1046.9|1047.3|1046.6|2
1651645150000|2022-05-04 06:19:10|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|0
1651645170000|2022-05-04 06:19:30|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1651645190000|2022-05-04 06:19:50|1047.2|1046.6|1047.3|1046.7|1047.3|1046.7|1047.2|1046.6|0
1651645200000|2022-05-04 06:20:00|1047.4|1046.8|1047.3|1046.7|1047.4|1046.8|1047.3|1046.7|1
1651645260000|2022-05-04 06:21:00|1047.1|1046.5|1046.9|1046.3|1047.1|1046.5|1046.9|1046.3|2
1651645280000|2022-05-04 06:21:20|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.6|1046|1
1651645300000|2022-05-04 06:21:40|1046.5|1045.9|1046.8|1046.2|1046.8|1046.2|1046.4|1045.8|2
1651645310000|2022-05-04 06:21:50|1046.5|1045.8|1046.8|1046.2|1046.8|1046.2|1046.5|1045.8|0
1651645320000|2022-05-04 06:22:00|1046.6|1045.6|1046.3|1045.7|1046.6|1045.7|1046.3|1045.6|6
1651645330000|2022-05-04 06:22:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1651645420000|2022-05-04 06:23:40|1046.3|1045.4|1046.3|1045.7|1046.3|1045.7|1046.3|1045.3|1
1651645440000|2022-05-04 06:24:00|1046|1045.4|1046.1|1045.5|1046.3|1045.5|1046|1045.3|0
1651645450000|2022-05-04 06:24:10|1046|1045.4|1045.8|1045.2|1046.1|1045.4|1045.8|1045.1|0
1651645490000|2022-05-04 06:24:50|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1651645500000|2022-05-04 06:25:00|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.6|1044.8|3
1651645510000|2022-05-04 06:25:10|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.8|1045.2|1
1651645530000|2022-05-04 06:25:30|1045.8|1044.8|1045.8|1045.2|1045.8|1045.2|1045.8|1044.8|1
1651645570000|2022-05-04 06:26:10||1044.8||1045.2||1045.2||1044.8|2
1651645610000|2022-05-04 06:26:50|1045.6|1045|1045.6|1044.6|1045.6|1045|1045.5|1044.6|0
1651645620000|2022-05-04 06:27:00|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|0
1651645670000|2022-05-04 06:27:50|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651645680000|2022-05-04 06:28:00|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1
1651645720000|2022-05-04 06:28:40|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|2
1651645730000|2022-05-04 06:28:50|1044.6|1044|1044.8|1044.2|1044.8|1044.2|1044.6|1044|1
1651645740000|2022-05-04 06:29:00|1045.1|1044.1|1045.3|1044.3|1045.3|1044.4|1045|1044.1|1
1651645790000|2022-05-04 06:29:50|1045.2|1044.6|1045.3|1044.3|1045.3|1044.6|1045.2|1044.3|0
1651645800000|2022-05-04 06:30:00||1044.7||1044.7||1044.7||1044.7|0
1651645810000|2022-05-04 06:30:10|1045.1|1044.5|1045.3|1044.3|1045.3|1044.5|1045|1044.3|1
1651645850000|2022-05-04 06:30:50|1045|1044.7|1045|1044.4|1045|1044.7|1045|1044.3|0
1651645910000|2022-05-04 06:31:50|1045.3|1044.3|1045.3|1044.7|1045.3|1044.7|1045.3|1044.3|2
1651645920000|2022-05-04 06:32:00|1045.4|1044.8|1045.3|1044.7|1045.4|1044.8|1045.3|1044.3|2
1651645990000|2022-05-04 06:33:10|1045.4|1044.8|1045.7|1045.1|1045.8|1045.2|1045.4|1044.8|2
1651646000000|2022-05-04 06:33:20|1045.8|1045.2|1045.5|1044.9|1045.8|1045.2|1045.5|1044.9|2
1651646010000|2022-05-04 06:33:30|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1651646020000|2022-05-04 06:33:40||1044.6||1044.6||1044.6||1044.6|2
1651646030000|2022-05-04 06:33:50|1045.3|1044.7|1045.6|1044.6|1045.6|1044.7|1045.3|1044.6|0
1651646060000|2022-05-04 06:34:20|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1651646110000|2022-05-04 06:35:10|1045.4|1044.4|1045.3|1044.3|1045.4|1044.4|1045.3|1044.3|1
1651646120000|2022-05-04 06:35:20||1044.7||1044.7||1044.7||1044.7|0
1651646140000|2022-05-04 06:35:40||1044.3||1044.3||1044.3||1044.3|0
1651646150000|2022-05-04 06:35:50|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651646220000|2022-05-04 06:37:00|1044.8|1043.8|1045.1|1044.1|1045.1|1044.2|1044.6|1043.8|1
1651646240000|2022-05-04 06:37:20|1044.6|1044|1044.3|1043.7|1044.6|1044|1044.3|1043.7|1
1651646260000|2022-05-04 06:37:40|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|0
1651646340000|2022-05-04 06:39:00|1044.3|1043.3|1044.3|1043.3|1044.3|1043.7|1044.3|1043.3|1
1651646350000|2022-05-04 06:39:10|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|0
1651646370000|2022-05-04 06:39:30|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1
1651646380000|2022-05-04 06:39:40|1043.8|1043.2|1043.5|1042.9|1043.8|1043.2|1043.5|1042.9|6
1651646390000|2022-05-04 06:39:50|||||||||1
1651646400000|2022-05-04 06:40:00|||||||||1
1651646460000|2022-05-04 06:41:00|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|17
1651646470000|2022-05-04 06:41:10|1044|1043.4|1044.6|1043.6|1044.6|1043.6|1044|1043.4|3
1651646490000|2022-05-04 06:41:30|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651646520000|2022-05-04 06:42:00|1044.4|1043.8|1044.1|1043.5|1044.4|1043.8|1044.1|1043.5|1
1651646540000|2022-05-04 06:42:20|1044.3|1043.7|1044.3|1043.7|1044.6|1043.8|1044.3|1043.6|0
1651646550000|2022-05-04 06:42:30|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1651646580000|2022-05-04 06:43:00|1044.5|1043.9|1044.5|1043.9|1044.6|1043.9|1044.5|1043.6|7
1651646590000|2022-05-04 06:43:10|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1
1651646620000|2022-05-04 06:43:40|1044.1|1043.5|1044|1043.4|1044.1|1043.5|1043.8|1043.2|2
1651646630000|2022-05-04 06:43:50|1043.9|1043.3|1043.6|1043|1043.9|1043.3|1043.6|1043|7
1651646640000|2022-05-04 06:44:00|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|5
1651646700000|2022-05-04 06:45:00|||||||||3
1651646730000|2022-05-04 06:45:30|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|7
1651646740000|2022-05-04 06:45:40|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|0
1651646760000|2022-05-04 06:46:00|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1
1651646790000|2022-05-04 06:46:30|1043.1|1042.5|1043.3|1042.7|1043.3|1042.7|1043.1|1042.5|1
1651646820000|2022-05-04 06:47:00|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1
1651646830000|2022-05-04 06:47:10|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1651646860000|2022-05-04 06:47:40|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|0
1651646870000|2022-05-04 06:47:50|||||||||1
1651646900000|2022-05-04 06:48:20|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1
1651646940000|2022-05-04 06:49:00|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|0
1651646960000|2022-05-04 06:49:20|1043.4|1042.8|1043.3|1042.7|1043.4|1042.8|1043.3|1042.7|1
1651646970000|2022-05-04 06:49:30|1043.4|1042.8|1043.4|1042.8|1043.6|1042.9|1043.3|1042.6|3
1651646980000|2022-05-04 06:49:40|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|0
1651647000000|2022-05-04 06:50:00|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|2
1651647020000|2022-05-04 06:50:20|1043.6|1043|1043.3|1042.7|1043.6|1043|1043.3|1042.6|6
1651647040000|2022-05-04 06:50:40|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1651647050000|2022-05-04 06:50:50|1043.5|1042.9|1043.6|1043|1043.7|1043.1|1043.5|1042.9|0
1651647060000|2022-05-04 06:51:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|2
1651647070000|2022-05-04 06:51:10|1043.5|1042.9|1043.7|1043.1|1043.7|1043.1|1043.5|1042.9|0
1651647080000|2022-05-04 06:51:20|1043.8|1043.2|1043.9|1043.3|1043.9|1043.3|1043.8|1043.2|1
1651647090000|2022-05-04 06:51:30|1044|1043.4|1044.2|1043.6|1044.2|1043.6|1044|1043.4|1
1651647100000|2022-05-04 06:51:40|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|2
1651647110000|2022-05-04 06:51:50|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|0
1651647120000|2022-05-04 06:52:00|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651647190000|2022-05-04 06:53:10|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651647240000|2022-05-04 06:54:00|1044.5|1043.9|1044.4|1043.8|1044.5|1043.9|1044.4|1043.8|0
1651647250000|2022-05-04 06:54:10|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.4|1043.8|0
1651647260000|2022-05-04 06:54:20|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651647270000|2022-05-04 06:54:30|1044.5|1043.9|1044.4|1043.8|1044.5|1043.9|1044.4|1043.8|0
1651647300000|2022-05-04 06:55:00|1044.5|1043.9|1044.4|1043.8|1044.5|1043.9|1044.4|1043.8|0
1651647320000|2022-05-04 06:55:20|1044.3|1043.4|1044|1043.4|1044.3|1043.4|1044|1043.3|1
1651647340000|2022-05-04 06:55:40|1044.1|1043.1|1044|1043.4|1044.1|1043.4|1043.9|1043.1|0
1651647370000|2022-05-04 06:56:10|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|2
1651647380000|2022-05-04 06:56:20|||||||||1
1651647410000|2022-05-04 06:56:50|1044.2|1043.6|1044.3|1043.7|1044.6|1043.7|1044.2|1043.6|1
1651647450000|2022-05-04 06:57:30|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|0
1651647480000|2022-05-04 06:58:00|1044.6|1043.6|1044.6|1043.6|1044.6|1043.8|1044.3|1043.6|0
1651647510000|2022-05-04 06:58:30|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|3
1651647530000|2022-05-04 06:58:50|1044.3|1043.7|1044.6|1043.6|1044.6|1043.7|1044.3|1043.6|0
1651647560000|2022-05-04 06:59:20|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|0
1651647570000|2022-05-04 06:59:30|1044.2|1043.6|1044.1|1043.5|1044.2|1043.6|1044.1|1043.5|1
1651647590000|2022-05-04 06:59:50|||||||||3
1651647600000|2022-05-04 07:00:00|1044.2|1043.6|1044.3|1043.7|1044.4|1043.8|1044.2|1043.6|3
1651647730000|2022-05-04 07:02:10|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1651647760000|2022-05-04 07:02:40|1044.5|1043.9|1044.9|1044.3|1044.9|1044.3|1044.5|1043.9|6
1651647790000|2022-05-04 07:03:10|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|5
1651647850000|2022-05-04 07:04:10|1045.4||1045.4||1045.4||1045.4||0
1651647860000|2022-05-04 07:04:20|1045.3|1044.7|1046.1|1045.1|1046.1|1045.1|1045.3|1044.7|2
1651647870000|2022-05-04 07:04:30|1045.8|1045.2|1046.8|1045.8|1046.8|1045.8|1045.8|1045.2|3
1651647900000|2022-05-04 07:05:00|1046.3|1045.7|1046.1|1045.5|1046.3|1045.7|1046.1|1045.5|1
1651647910000|2022-05-04 07:05:10|1046|1045.4|1046.3|1045.3|1046.3|1045.4|1046|1045.3|1
1651647920000|2022-05-04 07:05:20|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1651647940000|2022-05-04 07:05:40|1046.3|1045.7|1046|1045.4|1046.8|1045.8|1046|1045.4|7
1651647950000|2022-05-04 07:05:50|1045.8|1045.2|1045.7|1045.1|1045.8|1045.2|1045.6|1045|0
1651647960000|2022-05-04 07:06:00|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1
1651647970000|2022-05-04 07:06:10|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|0
1651647990000|2022-05-04 07:06:30|||||||||1
1651648040000|2022-05-04 07:07:20|1045.8|1045.2|1045.7|1045.1|1045.8|1045.2|1045.7|1045.1|0
1651648050000|2022-05-04 07:07:30|1046.1|1045|1046.1|1045.1|1046.1|1045.1|1045.7|1045|1
1651648060000|2022-05-04 07:07:40|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1651648070000|2022-05-04 07:07:50|1045.7|1045.1|1045.8|1045.2|1045.8|1045.2|1045.7|1045.1|1
1651648080000|2022-05-04 07:08:00|1046.1|1045.1|1046.3|1045.3|1046.3|1045.4|1046|1045.1|0
1651648100000|2022-05-04 07:08:20|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|1
1651648130000|2022-05-04 07:08:50|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|0
1651648150000|2022-05-04 07:09:10|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1651648160000|2022-05-04 07:09:20|1045.8|1045.2|1045.3|1044.7|1045.8|1045.2|1045.3|1044.6|7
1651648170000|2022-05-04 07:09:30|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.2|1044.6|1
1651648200000|2022-05-04 07:10:00|1046.1|1045.1|1045.8|1045.2|1046.1|1045.2|1045.8|1045.1|1
1651648220000|2022-05-04 07:10:20|1045.7|1045.1|1045.8|1045.2|1045.8|1045.2|1045.7|1045.1|0
1651648260000|2022-05-04 07:11:00|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1
1651648270000|2022-05-04 07:11:10|1045.5|1044.9|1045.8|1044.8|1045.8|1044.9|1045.5|1044.8|0
1651648300000|2022-05-04 07:11:40|1045.5|1044.9|1045.8|1045.2|1045.8|1045.2|1045.5|1044.9|0
1651648310000|2022-05-04 07:11:50|1046.1|1045.1|1045.7|1045.1|1046.1|1045.4|1045.7|1045.1|0
1651648320000|2022-05-04 07:12:00|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1651648340000|2022-05-04 07:12:20|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|2
1651648360000|2022-05-04 07:12:40|1045|1044.3|1045|1044.4|1045|1044.4|1045|1044.3|0
1651648370000|2022-05-04 07:12:50|1045.3|1044.3|1045.3|1044.3|1045.3|1044.3|1045.3|1044.3|1
1651648380000|2022-05-04 07:13:00|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1651648390000|2022-05-04 07:13:10|1044.9|1044.3|1045.1|1044.1|1045.1|1044.3|1044.6|1044|3
1651648410000|2022-05-04 07:13:30|1045.2|1043.7|1044.8|1043.8|1045.2|1043.8|1044.8|1043.7|2
1651648440000|2022-05-04 07:14:00|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|0
1651648510000|2022-05-04 07:15:10|1044.3|1043.7|1044.3|1043.7|1044.6|1043.7|1044.3|1043.6|1
1651648520000|2022-05-04 07:15:20|1044.2|1043.6|1044.1|1043.5|1044.2|1043.6|1044.1|1043.5|0
1651648530000|2022-05-04 07:15:30|1043.9|1043.3|1043.9|1043.3|1044|1043.4|1043.9|1043.3|2
1651648540000|2022-05-04 07:15:40|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|2
1651648600000|2022-05-04 07:16:40|1043.5|1042.9|1043.8|1043.2|1044.4|1043.4|1043.5|1042.9|0
1651648610000|2022-05-04 07:16:50|1043.9|1043.3|1043.5|1042.9|1044|1043.4|1043.5|1042.9|0
1651648640000|2022-05-04 07:17:20|1043.9||1043.5||1043.9||1043.5||1
1651648680000|2022-05-04 07:18:00|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1651648690000|2022-05-04 07:18:10|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1651648710000|2022-05-04 07:18:30|1043.4|1042.8|1043.5|1042.9|1043.8|1042.9|1043.4|1042.8|1
1651648740000|2022-05-04 07:19:00|1043.4|1042.8|1043.3|1042.7|1043.4|1042.8|1043.3|1042.7|0
1651648750000|2022-05-04 07:19:10|1043.4|1042.8|1043.5|1042.9|1044.1|1043.1|1043.4|1042.8|1
1651648760000|2022-05-04 07:19:20|1043.9|1043.1|1043.9|1042.9|1043.9|1043.1|1043.5|1042.9|0
1651648770000|2022-05-04 07:19:30|1043.5||1043.5||1043.5||1043.5||0
1651648800000|2022-05-04 07:20:00|||||||||1
1651648850000|2022-05-04 07:20:50|1043.4|1042.8|1043.5|1042.9|1043.5|1042.9|1043.4|1042.8|1
1651648860000|2022-05-04 07:21:00|1043.7|1043.1|1043.5|1042.9|1043.7|1043.1|1043.5|1042.9|0
1651648910000|2022-05-04 07:21:50|1043.8|1042.8|1043.6|1043|1043.9|1043.2|1043.6|1042.8|0
1651648920000|2022-05-04 07:22:00|1043.8|1043.2|1043.5|1042.9|1043.8|1043.2|1043.5|1042.9|0
1651648980000|2022-05-04 07:23:00|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1
1651649000000|2022-05-04 07:23:20|1043.3|1042.7|1043.6|1042.6|1043.6|1042.7|1043.3|1042.6|1
1651649020000|2022-05-04 07:23:40|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1651649040000|2022-05-04 07:24:00|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1
1651649060000|2022-05-04 07:24:20|1044|1042.5|1043.6|1042.6|1044|1042.6|1043.6|1042.5|1
1651649130000|2022-05-04 07:25:30||1043||1043||1043||1043|0
1651649170000|2022-05-04 07:26:10||1042.6||1042.6||1042.6||1042.6|1
1651649200000|2022-05-04 07:26:40|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1651649220000|2022-05-04 07:27:00|1043.1|1042.5|1043.8|1043.2|1043.8|1043.2|1043.1|1042.5|4
1651649280000|2022-05-04 07:28:00|1043.9|1042.9|1043.9|1042.9|1043.9|1043.2|1043.8|1042.9|0
1651649290000|2022-05-04 07:28:10|1044|1043.4|1044.3|1043.7|1044.3|1043.7|1044|1043.4|4
1651649300000|2022-05-04 07:28:20|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1651649310000|2022-05-04 07:28:30|1044.3|1043.7|1044.6|1043.6|1044.6|1044|1044.3|1043.6|9
1651649330000|2022-05-04 07:28:50|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1
1651649340000|2022-05-04 07:29:00|1044.9|1044.2|1045.3|1044.3|1045.3|1044.3|1044.8|1044.2|0
1651649350000|2022-05-04 07:29:10|1045.4|1044.4|1045.5|1044.9|1045.8|1044.9|1045.4|1044.4|0
1651649430000|2022-05-04 07:30:30|1045.7|1045.1|1046|1045.4|1046.1|1045.4|1045.7|1045.1|0
1651649450000|2022-05-04 07:30:50|1046.3|1045.3|1046|1045.4|1046.3|1045.4|1046|1045.3|1
1651649460000|2022-05-04 07:31:00|1046.3|1045.3|1046|1045.4|1046.3|1045.4|1046|1045.3|0
1651649510000|2022-05-04 07:31:50|1046.1|1045.5|1046.9|1045.9|1046.9|1045.9|1046.1|1045.5|2
1651649530000|2022-05-04 07:32:10|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1
1651649550000|2022-05-04 07:32:30|1046.7|1046.1|1046.5|1045.9|1046.7|1046.1|1046.3|1045.6|2
1651649560000|2022-05-04 07:32:40|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|0
1651649570000|2022-05-04 07:32:50|1046.9|1045.9|1046.5|1045.9|1046.9|1045.9|1046.5|1045.9|0
1651649580000|2022-05-04 07:33:00|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|5
1651649590000|2022-05-04 07:33:10|1046.5|1045.9|1046.9|1045.9|1047.1|1046.2|1046.5|1045.9|1
1651649620000|2022-05-04 07:33:40|1046.7|1045.7|1046.9|1045.9|1047|1045.9|1046.6|1045.5|0
1651649640000|2022-05-04 07:34:00|1047.2|1045.7|1046.9|1045.9|1047.2|1045.9|1046.9|1045.7|0
1651649650000|2022-05-04 07:34:10|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|0
1651649660000|2022-05-04 07:34:20|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|0
1651649670000|2022-05-04 07:34:30|1046.5||1046.5||1046.5||1046.5||0
1651649700000|2022-05-04 07:35:00|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1
1651649710000|2022-05-04 07:35:10|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|0
1651649720000|2022-05-04 07:35:20|1046.4|1045.4|1046|1045.4|1046.4|1045.5|1046|1045.4|0
1651649790000|2022-05-04 07:36:30|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|0
1651649800000|2022-05-04 07:36:40|1046|1045.4|1046.1|1045.1|1046.1|1045.4|1046|1045.1|0
1651649820000|2022-05-04 07:37:00|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1651649830000|2022-05-04 07:37:10|1046.3|1045.7|1046.4|1045.4|1046.4|1045.7|1046.3|1045.4|0
1651649840000|2022-05-04 07:37:20|1046.3|1045.7|1046.3|1045.7|1046.4|1045.7|1046.3|1045.4|0
1651649850000|2022-05-04 07:37:30|1046.6|1045.6|1046|1045.4|1046.6|1045.7|1046|1045.4|0
1651649860000|2022-05-04 07:37:40|1046.4|1045.6|1046|1045.4|1046.4|1045.6|1046|1045.4|0
1651649880000|2022-05-04 07:38:00|1046.1|1045.1|1046|1045.4|1046.1|1045.4|1046|1045.1|0
1651649890000|2022-05-04 07:38:10|1046.3|1045.7|1046.6|1045.6|1046.6|1045.7|1046.3|1045.6|0
1651649900000|2022-05-04 07:38:20|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1651649940000|2022-05-04 07:39:00|1046.3|1045.7|1046.6|1045.6|1046.6|1045.7|1046.3|1045.6|0
1651649980000|2022-05-04 07:39:40|1046.3|1045.7|1046.6|1045.6|1046.6|1045.7|1046.3|1045.6|0
1651649990000|2022-05-04 07:39:50|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1651650000000|2022-05-04 07:40:00|1046.6|1045.6|1046.5|1045.9|1046.6|1045.9|1046.5|1045.6|0
1651650040000|2022-05-04 07:40:40|1046.7|1046.1|1047.1|1046.1|1047.1|1046.1|1046.7|1046.1|1
1651650050000|2022-05-04 07:40:50|1047|1046.4|1047.4|1046.4|1047.4|1046.4|1047|1046.3|0
1651650060000|2022-05-04 07:41:00|1047|1046.2|1047.3|1046.7|1047.4|1046.7|1047|1046.2|0
1651650090000|2022-05-04 07:41:30|1047.6|1046.6|1047.9|1046.9|1047.9|1046.9|1047.6|1046.6|0
1651650110000|2022-05-04 07:41:50|1047.5|1046.6|1047.6|1046.6|1047.6|1046.6|1047.5|1046.6|0
1651650120000|2022-05-04 07:42:00|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1651650140000|2022-05-04 07:42:20|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651650160000|2022-05-04 07:42:40|1047.9|1046.9|1047.8|1047.2|1047.9|1047.2|1047.8|1046.9|0
1651650170000|2022-05-04 07:42:50|1047.6|1047|1047.5|1046.9|1047.6|1047|1047.5|1046.9|0
1651650180000|2022-05-04 07:43:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651650200000|2022-05-04 07:43:20|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1
1651650220000|2022-05-04 07:43:40|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|0
1651650230000|2022-05-04 07:43:50|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1651650240000|2022-05-04 07:44:00|1047.6|1046.6|1047.9|1046.9|1047.9|1046.9|1047.5|1046.6|1
1651650250000|2022-05-04 07:44:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1651650290000|2022-05-04 07:44:50|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|1048.1|1047.1|0
1651650300000|2022-05-04 07:45:00|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|13
1651650320000|2022-05-04 07:45:20|1049.4|1048.8|1048.9|1047.9|1049.4|1048.8|1048.5|1047.9|7
1651650330000|2022-05-04 07:45:30|1048.5||1048.5||1048.5||1048.5||0
1651650340000|2022-05-04 07:45:40|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|11
1651650350000|2022-05-04 07:45:50||1049.3||1048.9||1049.3||1048.9|25
1651650360000|2022-05-04 07:46:00|||||||||2
1651650370000|2022-05-04 07:46:10|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|0
1651650400000|2022-05-04 07:46:40|1049.7|1049.1|1049.6|1048.6|1049.7|1049.1|1049.3|1048.6|2
1651650420000|2022-05-04 07:47:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1651650450000|2022-05-04 07:47:30|1049.4|1048.8|1049.3|1048.7|1049.4|1048.8|1049.3|1048.7|1
1651650480000|2022-05-04 07:48:00|1049.6|1049|1050.4|1049.4|1050.4|1049.4|1049.6|1049|12
1651650490000|2022-05-04 07:48:10|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1050|1049.4|0
1651650510000|2022-05-04 07:48:30|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1050.2|1049.6|2
1651650520000|2022-05-04 07:48:40|1050.1|1049.5|1050.4|1049.4|1050.4|1049.5|1050.1|1049.4|0
1651650550000|2022-05-04 07:49:10|1050.3|1049.7|1049.8|1049.2|1050.3|1049.7|1049.8|1049.2|1
1651650560000|2022-05-04 07:49:20|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|0
1651650570000|2022-05-04 07:49:30|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1651650580000|2022-05-04 07:49:40|1049.6|1049|1050.2|1049.6|1050.2|1049.6|1049.6|1048.9|3
1651650600000|2022-05-04 07:50:00|1050|1049.4|1050.1|1049.1|1050.1|1049.4|1049.8|1049.1|2
1651650620000|2022-05-04 07:50:20||1049.5||1049.5||1049.5||1049.5|0
1651650630000|2022-05-04 07:50:30|1050.3|1049.7|1050.3|1049.7|1050.6|1049.7|1050.3|1049.6|8
1651650640000|2022-05-04 07:50:40|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|0
1651650690000|2022-05-04 07:51:30|1051.4|1050.4|1051.3|1050.7|1051.4|1050.7|1051.3|1050.4|12
1651650700000|2022-05-04 07:51:40|1051.6|1050.6|1051.3|1050.7|1051.6|1050.7|1051.3|1050.6|2
1651650740000|2022-05-04 07:52:20|||||||||2
1651650750000|2022-05-04 07:52:30|||||||||1
1651650760000|2022-05-04 07:52:40|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|2
1651650770000|2022-05-04 07:52:50|1051.3|1050.7|1051.4|1050.4|1051.4|1050.7|1051.3|1050.4|0
1651650780000|2022-05-04 07:53:00|1051.3|1050.7|1051.4|1050.4|1051.4|1050.7|1051.3|1050.4|0
1651650790000|2022-05-04 07:53:10|1051|1050.1|1051.1|1050.1|1051.1|1050.1|1051|1050.1|1
1651650830000|2022-05-04 07:53:50|1051|1050.4|1051.6|1050.6|1051.6|1050.6|1051|1050.4|3
1651650890000|2022-05-04 07:54:50|1051.7|1050.2|1051.4|1050.4|1051.7|1050.5|1051.4|1050.2|4
1651650900000|2022-05-04 07:55:00|1051.3|1050.7|1051.3|1050.7|1051.4|1050.7|1051.3|1050.4|2
1651650910000|2022-05-04 07:55:10|1051.4|1050.4|1051.3|1050.7|1051.4|1050.8|1051.3|1050.4|4
1651650920000|2022-05-04 07:55:20|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1651650930000|2022-05-04 07:55:30|1051|1050.7|1051.3|1050.7|1051.3|1050.7|1051|1050.7|1
1651650950000|2022-05-04 07:55:50|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1651650970000|2022-05-04 07:56:10|||||||||1
1651650980000|2022-05-04 07:56:20|1051.3|1050.7|1051.4|1050.4|1051.4|1050.7|1051.3|1050.4|0
1651651080000|2022-05-04 07:58:00|1051.1|1050.5|1051|1050.4|1051.1|1050.5|1051|1050.4|0
1651651100000|2022-05-04 07:58:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1
1651651110000|2022-05-04 07:58:30|1051.1|1050.1|1051|1050.4|1051.2|1050.6|1051|1050.1|4
1651651160000|2022-05-04 07:59:20|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|3
1651651170000|2022-05-04 07:59:30|1051.6|1050.6|1051.8|1051.2|1051.8|1051.2|1051.5|1050.6|9
1651651180000|2022-05-04 07:59:40|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.8|1051.2|2
1651651190000|2022-05-04 07:59:50|1052.1|1051.5|1051.8|1051.2|1052.4|1051.5|1051.8|1051.1|1
1651651200000|2022-05-04 08:00:00|1052|1051.4|1051.8|1051.2|1052.1|1051.4|1051.8|1051.1|0
1651651210000|2022-05-04 08:00:10|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|11
1651651220000|2022-05-04 08:00:20|1051.9||1051.9||1051.9||1051.9||0
1651651250000|2022-05-04 08:00:50|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|8
1651651260000|2022-05-04 08:01:00|1052.9|1052.3|1053.1|1052.5|1053.1|1052.5|1052.9|1052.3|10
1651651270000|2022-05-04 08:01:10|1053.6|1052.6|1053.5|1052.9|1053.6|1052.9|1053.5|1052.6|22
1651651290000|2022-05-04 08:01:30|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|1
1651651320000|2022-05-04 08:02:00|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|2
1651651330000|2022-05-04 08:02:10|1053.4|1052.8|1053.5|1052.9|1053.5|1052.9|1053.4|1052.8|2
1651651340000|2022-05-04 08:02:20|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.8|1053.2|22
1651651350000|2022-05-04 08:02:30|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1053.7|1053.1|1
1651651370000|2022-05-04 08:02:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651651380000|2022-05-04 08:03:00|1053.9|1053.3|1054.2|1053.6|1054.2|1053.6|1053.9|1053.3|2
1651651400000|2022-05-04 08:03:20|1054.3|1053.3|1054.1|1053.1|1054.3|1053.4|1053.8|1053.1|3
1651651410000|2022-05-04 08:03:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651651420000|2022-05-04 08:03:40|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|2
1651651430000|2022-05-04 08:03:50|1053.8|1053.2|1053.8|1052.8|1053.8|1053.2|1053.8|1052.8|9
1651651440000|2022-05-04 08:04:00|1053.7|1053.1|1053.8|1052.8|1053.8|1053.1|1053.5|1052.8|0
1651651470000|2022-05-04 08:04:30|1054.1|1053.5|1054.2|1053.6|1054.2|1053.6|1054.1|1053.5|7
1651651490000|2022-05-04 08:04:50|||||||||2
1651651500000|2022-05-04 08:05:00|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|5
1651651510000|2022-05-04 08:05:10|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|3
1651651540000|2022-05-04 08:05:40|||||||||1
1651651560000|2022-05-04 08:06:00|1054.1|1053.5|1054.2|1053.6|1054.2|1053.6|1054.1|1053.5|7
1651651600000|2022-05-04 08:06:40|||||||||1
1651651650000|2022-05-04 08:07:30|1053.9|1053.3|1053.3|1052.3|1053.9|1053.3|1053.3|1052.3|6
1651651710000|2022-05-04 08:08:30||1052.7||1052.7||1052.7||1052.7|0
1651651720000|2022-05-04 08:08:40|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|0
1651651730000|2022-05-04 08:08:50|1053.5|1052.9|1053.8|1053.2|1053.8|1053.2|1053.5|1052.9|2
1651651740000|2022-05-04 08:09:00|1053.7|1052.8|1053.9|1053.3|1053.9|1053.3|1053.7|1052.8|0
1651651750000|2022-05-04 08:09:10|1053.8|1052.9|1053.8|1053.2|1053.8|1053.2|1053.8|1052.9|2
1651651770000|2022-05-04 08:09:30|1053.9|1052.8|1053.8|1052.8|1053.9|1052.9|1053.8|1052.8|0
1651651780000|2022-05-04 08:09:40|1053.9|1052.9|1053.8|1052.8|1053.9|1052.9|1053.8|1052.8|0
1651651790000|2022-05-04 08:09:50|1053.7|1053.1|1054.1|1053.1|1054.1|1053.1|1053.7|1053.1|0
1651651800000|2022-05-04 08:10:00|1054|1053.4|1054.1|1053.1|1054.1|1053.4|1054|1053.1|0
1651651810000|2022-05-04 08:10:10|1053.8|1053.2|1054.1|1053.5|1054.1|1053.5|1053.8|1053.2|0
1651651860000|2022-05-04 08:11:00|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1651651910000|2022-05-04 08:11:50|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|1
1651651930000|2022-05-04 08:12:10|1055.1|1054.5|1054.7|1054.1|1055.1|1054.5|1054.7|1054.1|21
1651651960000|2022-05-04 08:12:40|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|1
1651652000000|2022-05-04 08:13:20|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|1
1651652020000|2022-05-04 08:13:40|||||||||3
1651652040000|2022-05-04 08:14:00|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|4
1651652050000|2022-05-04 08:14:10|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|5
1651652070000|2022-05-04 08:14:30|1056.1|1055.1|1055.8|1055.2|1056.1|1055.3|1055.7|1055.1|0
1651652080000|2022-05-04 08:14:40|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1651652090000|2022-05-04 08:14:50|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|0
1651652100000|2022-05-04 08:15:00|1055.7|1055.1|1055.5|1054.9|1055.7|1055.1|1055.5|1054.9|0
1651652110000|2022-05-04 08:15:10|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.4|1054.8|1
1651652120000|2022-05-04 08:15:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1
1651652160000|2022-05-04 08:16:00|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.5|1054.9|0
1651652210000|2022-05-04 08:16:50|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|5
1651652220000|2022-05-04 08:17:00|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|0
1651652250000|2022-05-04 08:17:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1651652270000|2022-05-04 08:17:50|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|0
1651652280000|2022-05-04 08:18:00|1055.1|1054.5|1054.9|1054.3|1055.1|1054.5|1054.9|1054.1|3
1651652310000|2022-05-04 08:18:30|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|2
1651652350000|2022-05-04 08:19:10|1055|1054.4|1055.3|1054.7|1055.3|1054.7|1055|1054.4|7
1651652390000|2022-05-04 08:19:50|1055.2|1054.6|1055.3|1054.3|1055.3|1054.6|1055.2|1054.3|1
1651652400000|2022-05-04 08:20:00||1054.7||1054.3||1054.7||1054.3|1
1651652410000|2022-05-04 08:20:10|1055.2|1054.6|1055.6|1054.6|1055.6|1055|1055.2|1054.6|4
1651652420000|2022-05-04 08:20:20|1055.2|1054.3|1055.3|1054.3|1055.3|1054.3|1055.2|1054.3|0
1651652430000|2022-05-04 08:20:30|1055.4|1054.4|1055.3|1054.7|1055.4|1054.7|1055.3|1054.3|0
1651652450000|2022-05-04 08:20:50|1055.2|1054.3|1055.3|1054.7|1055.3|1054.7|1055.2|1054.3|0
1651652460000|2022-05-04 08:21:00|1055.4|1054.4|1055.3|1054.3|1055.4|1054.4|1055.3|1054.3|0
1651652470000|2022-05-04 08:21:10||1054.7||1054.3||1054.7||1054.3|1
1651652480000|2022-05-04 08:21:20|1055.4|1054.4|1055|1054.4|1055.4|1054.7|1055|1054.4|0
1651652500000|2022-05-04 08:21:40|1054.9|1054.3|1055.2|1054.6|1055.4|1054.7|1054.9|1054.3|1
1651652510000|2022-05-04 08:21:50|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|0
1651652520000|2022-05-04 08:22:00|1055.4|1054.8|1055.3|1054.7|1055.4|1054.8|1055.3|1054.4|2
1651652560000|2022-05-04 08:22:40|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1651652580000|2022-05-04 08:23:00|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|0
1651652590000|2022-05-04 08:23:10|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1651652610000|2022-05-04 08:23:30|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1
1651652630000|2022-05-04 08:23:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1651652640000|2022-05-04 08:24:00|1055.2|1054.6|1054.7|1054.1|1055.5|1054.6|1054.7|1053.8|3
1651652660000|2022-05-04 08:24:20|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|0
1651652670000|2022-05-04 08:24:30|1055|1054.4|1055|1054.4|1055.1|1054.4|1054.9|1054.1|0
1651652680000|2022-05-04 08:24:40|1055.1|1054.1|1055.3|1054.3|1055.3|1054.4|1055|1054.1|3
1651652700000|2022-05-04 08:25:00|1055.2|1054.6|1055.3|1054.3|1055.3|1054.6|1055.2|1054.3|0
1651652720000|2022-05-04 08:25:20|1055.2|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.3|0
1651652730000|2022-05-04 08:25:30|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651652740000|2022-05-04 08:25:40|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1651652750000|2022-05-04 08:25:50|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651652760000|2022-05-04 08:26:00|1055.1|1054.1|1055|1054.4|1055.1|1054.4|1055|1054.1|0
1651652770000|2022-05-04 08:26:10|1055.1|1054.1|1055|1054.4|1055.1|1054.4|1055|1054.1|0
1651652790000|2022-05-04 08:26:30|1055.1|1054.1|1055.1|1054.1|1055.2|1054.2|1055.1|1054.1|0
1651652800000|2022-05-04 08:26:40|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651652810000|2022-05-04 08:26:50|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651652820000|2022-05-04 08:27:00|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651652830000|2022-05-04 08:27:10|1055.1|1054.1|1055|1054.4|1055.1|1054.4|1055|1054.1|0
1651652840000|2022-05-04 08:27:20|1055.1|1054.5|1055.6|1055|1055.6|1055|1055.1|1054.5|4
1651652850000|2022-05-04 08:27:30|1055.7|1055.1|1056|1055.4|1056|1055.4|1055.7|1055.1|1
1651652860000|2022-05-04 08:27:40|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.8|1055.2|1
1651652880000|2022-05-04 08:28:00|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1
1651652890000|2022-05-04 08:28:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|4
1651652920000|2022-05-04 08:28:40|1057.5|1056.9|1057.6|1056.6|1057.6|1057|1057.5|1056.6|60
1651652930000|2022-05-04 08:28:50|1057.5|1056.5|1056.9|1056.3|1057.5|1056.6|1056.9|1056.3|1
1651652940000|2022-05-04 08:29:00|1056.8|1055.8|1057.2|1055.7|1057.2|1056.1|1056.7|1055.7|0
1651652950000|2022-05-04 08:29:10|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1651652970000|2022-05-04 08:29:30|||||||||3
1651652980000|2022-05-04 08:29:40|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|1
1651652990000|2022-05-04 08:29:50|1057.1|1056.5|1056.9|1056.3|1057.1|1056.5|1056.9|1056.3|3
1651653000000|2022-05-04 08:30:00|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|1
1651653010000|2022-05-04 08:30:10|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|2
1651653020000|2022-05-04 08:30:20|1056.7|1056.1|1056.6|1056|1056.7|1056.1|1056.6|1056|0
1651653050000|2022-05-04 08:30:50|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1
1651653060000|2022-05-04 08:31:00|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.1|6
1651653070000|2022-05-04 08:31:10|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|0
1651653080000|2022-05-04 08:31:20|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|0
1651653090000|2022-05-04 08:31:30|1056.5|1055.9|1056.5|1055.9|1056.7|1055.9|1056.5|1055.2|4
1651653120000|2022-05-04 08:32:00|1056.8|1055.8|1056.7|1056.1|1056.8|1056.1|1056.7|1055.8|0
1651653150000|2022-05-04 08:32:30|1056.8|1055.8|1056.5|1055.9|1056.8|1056|1056.5|1055.8|2
1651653160000|2022-05-04 08:32:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1651653190000|2022-05-04 08:33:10|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|1
1651653220000|2022-05-04 08:33:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|3
1651653240000|2022-05-04 08:34:00|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1651653270000|2022-05-04 08:34:30|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|3
1651653300000|2022-05-04 08:35:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1651653310000|2022-05-04 08:35:10|1057.1|1056.1|1056.7|1056.1|1057.1|1056.1|1056.7|1056.1|1
1651653340000|2022-05-04 08:35:40|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1651653360000|2022-05-04 08:36:00|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1
1651653420000|2022-05-04 08:37:00|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.6|1056|0
1651653430000|2022-05-04 08:37:10|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1651653480000|2022-05-04 08:38:00|1056.8|1055.8|1057.1|1056.1|1057.1|1056.1|1056.8|1055.8|4
1651653490000|2022-05-04 08:38:10|1056.7|1055.8|1056.5|1055.9|1056.8|1055.9|1056.4|1055.2|1
1651653510000|2022-05-04 08:38:30|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|4
1651653520000|2022-05-04 08:38:40|1056.3|1055.3|1056.3|1055.3|1056.3|1055.3|1056.3|1055.3|0
1651653530000|2022-05-04 08:38:50|1056.7|1055.2|1056.6|1055.6|1056.7|1055.6|1056.6|1055.2|0
1651653540000|2022-05-04 08:39:00|1056.7|1055.2|1056.1|1055.1|1056.7|1055.2|1055.6|1054.8|22
1651653560000|2022-05-04 08:39:20|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|0
1651653570000|2022-05-04 08:39:30|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|0
1651653630000|2022-05-04 08:40:30|||||||||1
1651653660000|2022-05-04 08:41:00|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|12
1651653670000|2022-05-04 08:41:10|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1651653680000|2022-05-04 08:41:20|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651653720000|2022-05-04 08:42:00||1054||1054||1054||1054|0
1651653730000|2022-05-04 08:42:10|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|0
1651653750000|2022-05-04 08:42:30|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1651653780000|2022-05-04 08:43:00|1054.5|1053.9|1054.8|1053.8|1054.8|1054.2|1054.5|1053.8|1
1651653790000|2022-05-04 08:43:10|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|0
1651653810000|2022-05-04 08:43:30|1056.1|1055.1|1056|1055.4|1056.1|1055.4|1056|1055.1|22
1651653830000|2022-05-04 08:43:50|1056.5|1055.9|1056.3|1055.7|1056.5|1055.9|1056.3|1055.7|21
1651653840000|2022-05-04 08:44:00|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1651653900000|2022-05-04 08:45:00|1056.4|1055.8|1057|1056.4|1057|1056.4|1056.2|1055.6|7
1651653910000|2022-05-04 08:45:10|||||||||5
1651653920000|2022-05-04 08:45:20|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|0
1651653930000|2022-05-04 08:45:30|1056.9|1056.3|1057.1|1056.1|1057.1|1056.4|1056.7|1056.1|2
1651653940000|2022-05-04 08:45:40|1056.8|1055.8|1056.8|1055.8|1056.8|1056.1|1056.5|1055.8|0
1651653950000|2022-05-04 08:45:50|1056.7|1056.1|1057|1056.4|1057.1|1056.4|1056.7|1056.1|0
1651653960000|2022-05-04 08:46:00|1057.5|1056.9|1057.7|1057.1|1057.7|1057.1|1057.5|1056.9|26
1651653980000|2022-05-04 08:46:20|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|0
1651654000000|2022-05-04 08:46:40|1058.3|1057.6|1058.2|1057.6|1058.3|1057.7|1058.1|1057.5|5
1651654020000|2022-05-04 08:47:00|1058|1057.4|1058.3|1057.3|1058.4|1057.8|1058|1057.3|4
1651654030000|2022-05-04 08:47:10|1058.2|1057.6|1058.3|1057.3|1058.3|1057.6|1058.2|1057.3|0
1651654050000|2022-05-04 08:47:30|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|0
1651654060000|2022-05-04 08:47:40|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|0
1651654080000|2022-05-04 08:48:00|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|0
1651654090000|2022-05-04 08:48:10|1058.1|1057.5|1058|1057.4|1058.1|1057.5|1058|1057.1|2
1651654100000|2022-05-04 08:48:20|1057.7|1057.1|1057.6|1057|1057.7|1057.1|1057.6|1057|11
1651654110000|2022-05-04 08:48:30|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|7
1651654150000|2022-05-04 08:49:10|1057.4|1056.8|1057.1|1056.5|1057.4|1056.8|1057|1056.4|1
1651654170000|2022-05-04 08:49:30|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|0
1651654200000|2022-05-04 08:50:00|1057.2||1057.2||1057.2||1057.2||0
1651654210000|2022-05-04 08:50:10|1057.6||1057.6||1057.6||1057.6||0
1651654220000|2022-05-04 08:50:20|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|0
1651654230000|2022-05-04 08:50:30|1057.6|1056.6|1058|1057.4|1058.3|1057.4|1057.5|1056.6|25
1651654250000|2022-05-04 08:50:50|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|1058.1|1057.5|0
1651654260000|2022-05-04 08:51:00|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1
1651654270000|2022-05-04 08:51:10|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1651654280000|2022-05-04 08:51:20|1059|1058.4|1059.1|1058.5|1059.3|1058.5|1058.9|1058|7
1651654300000|2022-05-04 08:51:40|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1
1651654310000|2022-05-04 08:51:50|1058.8|1057.8|1058.6|1057.6|1058.8|1057.8|1058.2|1057.6|0
1651654330000|2022-05-04 08:52:10|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|4
1651654340000|2022-05-04 08:52:20|1058.8|1058.2|1058.8|1057.8|1058.8|1058.2|1058.7|1057.8|1
1651654350000|2022-05-04 08:52:30|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|1058.5|1057.9|0
1651654400000|2022-05-04 08:53:20|1058.6|1058|1058.6|1058|1058.7|1058.1|1058.6|1058|0
1651654410000|2022-05-04 08:53:30|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|1
1651654420000|2022-05-04 08:53:40|1059.1|1058.5|1059.2|1058.6|1059.2|1058.6|1059.1|1058.5|1
1651654430000|2022-05-04 08:53:50|1059.5|1058.9|1059.9|1059.3|1060.1|1059.5|1059.5|1058.9|4
1651654440000|2022-05-04 08:54:00|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|1059.7|1059.1|2
1651654450000|2022-05-04 08:54:10|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|3
1651654460000|2022-05-04 08:54:20|1059.3|1058.7|1059.7|1059.1|1059.8|1059.1|1059.2|1058.5|1
1651654470000|2022-05-04 08:54:30|1059.5|1058.9|1059.6|1058.6|1059.6|1059|1059.5|1058.6|2
1651654480000|2022-05-04 08:54:40|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|1059.5|1058.9|0
1651654530000|2022-05-04 08:55:30|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1651654540000|2022-05-04 08:55:40|1059.5|1058.9|1059.2|1058.6|1059.5|1058.9|1059.2|1058.6|2
1651654550000|2022-05-04 08:55:50|1059.3|1058.3|1058.6|1058|1059.3|1058.3|1058.5|1057.9|0
1651654560000|2022-05-04 08:56:00|1058.5|1057.9|1059.1|1058.1|1059.1|1058.4|1058.4|1057.8|9
1651654570000|2022-05-04 08:56:10|1058.7|1058.3|1059.3|1058.3|1059.3|1058.3|1058.7|1058.3|0
1651654580000|2022-05-04 08:56:20|1059.1|1058.7|1059.1|1058.5|1059.1|1058.7|1059.1|1058.5|1
1651654590000|2022-05-04 08:56:30|1059.2|1058.6|1059|1058.4|1059.2|1058.6|1059|1058.4|2
1651654620000|2022-05-04 08:57:00|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|0
1651654630000|2022-05-04 08:57:10|1059.2|1058.6|1059.5|1058.9|1059.6|1058.9|1059.2|1058.5|0
1651654640000|2022-05-04 08:57:20|1059.4|1058.8|1059|1058.4|1059.4|1058.8|1059|1058.4|5
1651654650000|2022-05-04 08:57:30|1059.5|1058.5|1059.5|1058.5|1059.5|1058.6|1059.2|1058.5|1
1651654660000|2022-05-04 08:57:40|||||||||1
1651654680000|2022-05-04 08:58:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|1
1651654690000|2022-05-04 08:58:10|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1
1651654710000|2022-05-04 08:58:30|1059|1058.4|1058.8|1057.8|1059.1|1058.4|1058.8|1057.8|3
1651654720000|2022-05-04 08:58:40|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1651654730000|2022-05-04 08:58:50|1059|1058|1059.3|1058.3|1059.3|1058.3|1059|1058|0
1651654740000|2022-05-04 08:59:00|1059|1058.4|1058.9|1058.3|1059|1058.4|1058.9|1058.3|1
1651654750000|2022-05-04 08:59:10|1058.7|1058.1|1059.1|1058.1|1059.1|1058.1|1058.7|1058|1
1651654760000|2022-05-04 08:59:20|1059|1058|1059|1058|1059|1058|1059|1058|0
1651654770000|2022-05-04 08:59:30|1059.1|1058.5|1059.1|1058.1|1059.1|1058.5|1059.1|1058.1|1
1651654780000|2022-05-04 08:59:40|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1651654790000|2022-05-04 08:59:50|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|0
1651654800000|2022-05-04 09:00:00|1059.2|1057.7|1059.1|1058.1|1059.3|1058.4|1059|1057.7|1
1651654830000|2022-05-04 09:00:30|1059|1058|1058.8|1057.8|1059|1058|1058.8|1057.8|1
1651654850000|2022-05-04 09:00:50|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|0
1651654860000|2022-05-04 09:01:00|1058.6|1058|1058.6|1058|1058.6|1058|1058.5|1057.9|1
1651654870000|2022-05-04 09:01:10|1058.3|1057.7|1058.4|1057.8|1058.4|1057.8|1058.3|1057.7|2
1651654880000|2022-05-04 09:01:20|1058|1057.4|1058.2|1057.6|1058.3|1057.6|1058|1057.3|2
1651654890000|2022-05-04 09:01:30|1058.3|1057.3|1058|1057.4|1058.3|1057.5|1058|1057.3|0
1651654900000|2022-05-04 09:01:40|1057.9|1057.3|1058|1057.4|1058|1057.4|1057.9|1057.3|0
1651654910000|2022-05-04 09:01:50|1058.1|1057.5|1057.8|1057.2|1058.1|1057.5|1057.8|1057.2|1
1651654920000|2022-05-04 09:02:00|1057.7|1057.1|1057.5|1056.9|1057.7|1057.1|1057.5|1056.9|1
1651654940000|2022-05-04 09:02:20|1057.6|1057|1058|1057|1058|1057|1057.6|1057|2
1651654950000|2022-05-04 09:02:30|1057.7|1057.4|1057.5|1056.9|1057.8|1057.4|1057.5|1056.8|1
1651654960000|2022-05-04 09:02:40|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|0
1651654980000|2022-05-04 09:03:00|1057.7|1057.1|1057.9|1057.3|1057.9|1057.3|1057.7|1056.8|1
1651654990000|2022-05-04 09:03:10|1058|1057|1058|1057|1058|1057|1058|1057|3
1651655000000|2022-05-04 09:03:20|1057.7|1057.1|1057.8|1056.8|1057.8|1057.1|1057.7|1056.8|1
1651655010000|2022-05-04 09:03:30|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|0
1651655020000|2022-05-04 09:03:40|1057.2|1056.1|1057|1056|1057.2|1056.1|1057|1056|0
1651655030000|2022-05-04 09:03:50|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|0
1651655040000|2022-05-04 09:04:00|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1651655060000|2022-05-04 09:04:20|1055.9|1055.3|1056|1055|1056|1055.4|1055.9|1055|2
1651655100000|2022-05-04 09:05:00||1055.4||1055.4||1055.4||1055.4|0
1651655110000|2022-05-04 09:05:10|1056.5|1055.5|1056.5|1055.9|1056.5|1055.9|1056.5|1055.5|0
1651655120000|2022-05-04 09:05:20|1056.6|1056|1056.5|1055.5|1056.6|1056|1056.4|1055.5|2
1651655150000|2022-05-04 09:05:50|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|2
1651655160000|2022-05-04 09:06:00|1056.7|1056.1|1056.3|1055.3|1056.8|1056.2|1056.3|1055.3|4
1651655170000|2022-05-04 09:06:10|1056.5|1055.5|1056.5|1055.5|1056.6|1055.6|1056.5|1055.5|1
1651655180000|2022-05-04 09:06:20|1056.6|1055.6|1056.6|1055.6|1056.6|1055.6|1056.6|1055.6|0
1651655190000|2022-05-04 09:06:30|1056.1|1055.5|1056.3|1055.3|1056.4|1055.5|1056|1054.9|0
1651655260000|2022-05-04 09:07:40|1056|1055|1056|1055|1056|1055|1056|1055|0
1651655270000|2022-05-04 09:07:50|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|0
1651655280000|2022-05-04 09:08:00|1055.8|1054.8|1055.8|1054.8|1056.2|1054.8|1055.8|1054.7|0
1651655290000|2022-05-04 09:08:10|1055.5|1054.9|1055.6|1054.6|1055.6|1054.9|1055.5|1054.6|0
1651655310000|2022-05-04 09:08:30|1054.8|1053.8|1054.8|1053.8|1054.8|1053.9|1054.5|1053.8|2
1651655320000|2022-05-04 09:08:40|1054.5|1053.9|1055.2|1054.2|1055.3|1054.5|1054.5|1053.8|2
1651655330000|2022-05-04 09:08:50|1055.1|1054.5|1055|1054|1055.4|1054.7|1054.8|1053.8|4
1651655360000|2022-05-04 09:09:20|1055.3|1054.4|1055.3|1054.3|1055.3|1054.4|1055.3|1054.3|1
1651655370000|2022-05-04 09:09:30|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1651655380000|2022-05-04 09:09:40|1055.7|1054.2|1055.5|1054.5|1055.7|1054.5|1055.5|1054.2|0
1651655390000|2022-05-04 09:09:50|1055.7|1054.2|1055|1054|1055.7|1054.3|1055|1054|0
1651655410000|2022-05-04 09:10:10|1055.2|1053.7|1055|1054|1055.2|1054|1055|1053.7|0
1651655420000|2022-05-04 09:10:20|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|0
1651655430000|2022-05-04 09:10:30|1055|1054|1055|1054|1055|1054|1055|1054|0
1651655440000|2022-05-04 09:10:40|1055.2|1053.7|1055|1054|1055.2|1054|1055|1053.7|0
1651655450000|2022-05-04 09:10:50|1055.2|1053.7|1055.5|1054.5|1055.5|1054.5|1054.7|1053.7|0
1651655460000|2022-05-04 09:11:00|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1651655470000|2022-05-04 09:11:10|1055.1|1054.5|1055.3|1054.3|1055.5|1054.5|1055.1|1054.3|1
1651655490000|2022-05-04 09:11:30|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651655500000|2022-05-04 09:11:40|1055|1054.4|1055.1|1054.1|1055.1|1054.4|1055|1054.1|0
1651655510000|2022-05-04 09:11:50|1055|1054.4|1055.1|1054.1|1055.1|1054.4|1055|1054.1|0
1651655540000|2022-05-04 09:12:20|1055|1054.4|1055.3|1054.3|1055.3|1054.4|1055|1054.1|0
1651655560000|2022-05-04 09:12:40|1055.2|1054.6|1055.6|1054.6|1055.6|1054.6|1055.2|1054.3|0
1651655570000|2022-05-04 09:12:50|1055.5|1054.9|1055.3|1054.3|1055.6|1054.9|1055.2|1054.3|0
1651655580000|2022-05-04 09:13:00|1055.2|1054.6|1055.6|1054.6|1055.6|1054.6|1055.2|1054.4|0
1651655630000|2022-05-04 09:13:50|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651655640000|2022-05-04 09:14:00|1055.7|1054.2|1055.5|1054|1055.7|1054.2|1055.5|1054|1
1651655650000|2022-05-04 09:14:10|1055.7|1054.2|1055.5|1054.5|1055.7|1054.5|1055.5|1054.2|0
1651655690000|2022-05-04 09:14:50|1055.7|1054.2|1055.6|1054.6|1055.7|1054.6|1055.5|1054.2|0
1651655700000|2022-05-04 09:15:00|1055.5|1054.9|1055.6|1054.6|1055.6|1054.9|1055.5|1054.6|1
1651655740000|2022-05-04 09:15:40|1055.4|1053.9|1055.1|1054.1|1055.4|1054.1|1055.1|1053.9|0
1651655750000|2022-05-04 09:15:50|1055|1054|1055|1054|1055|1054|1055|1054|0
1651655760000|2022-05-04 09:16:00|1054.7|1054.1|1054.7|1054.1|1055.1|1054.1|1054.7|1054|0
1651655770000|2022-05-04 09:16:10|1055.1|1054.4|1055.3|1054.3|1055.3|1054.6|1055|1054.3|1
1651655780000|2022-05-04 09:16:20|1055|1054.4|1054.7|1054.1|1055|1054.4|1054.7|1054.1|0
1651655800000|2022-05-04 09:16:40|1054.9|1054.3|1055.2|1054.6|1055.3|1054.6|1054.9|1054.3|0
1651655810000|2022-05-04 09:16:50|||||||||1
1651655820000|2022-05-04 09:17:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1651655830000|2022-05-04 09:17:10|1055|1054.4|1054.8|1053.8|1055|1054.4|1054.8|1053.8|3
1651655860000|2022-05-04 09:17:40|1054.5|1053.9|1054.8|1053.8|1054.8|1053.9|1054.5|1053.8|0
1651655870000|2022-05-04 09:17:50|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|0
1651655880000|2022-05-04 09:18:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651655890000|2022-05-04 09:18:10|1055|1054|1054.7|1054.1|1055|1054.1|1054.7|1054|0
1651655900000|2022-05-04 09:18:20|1054.9|1054.3|1054.7|1054.1|1055|1054.3|1054.7|1054|0
1651655910000|2022-05-04 09:18:30|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651655920000|2022-05-04 09:18:40||1054||1054||1054||1054|6
1651655940000|2022-05-04 09:19:00|1054.9|1054.3|1055.3|1054.3|1055.3|1054.3|1054.9|1054.3|0
1651655950000|2022-05-04 09:19:10|1055|1054|1055|1054|1055|1054|1055|1054|10
1651655960000|2022-05-04 09:19:20|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651655980000|2022-05-04 09:19:40|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|0
1651655990000|2022-05-04 09:19:50|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1651656020000|2022-05-04 09:20:20|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|0
1651656030000|2022-05-04 09:20:30|1055.5|1054.5|1055.3|1054.3|1055.5|1054.5|1055|1054.3|0
1651656040000|2022-05-04 09:20:40|1055.7|1054.2|1055.6|1054.6|1055.7|1054.6|1055.5|1054.2|0
1651656050000|2022-05-04 09:20:50|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1651656060000|2022-05-04 09:21:00|1055.6|1054.6|1055.7|1054.2|1055.7|1054.6|1055.5|1054.2|0
1651656080000|2022-05-04 09:21:20|1055.5|1054.5|1055.6|1054.6|1055.6|1054.6|1055.5|1054.5|0
1651656100000|2022-05-04 09:21:40|1055.7|1054.2|1055.7|1054.2|1055.8|1054.5|1055.5|1054.2|0
1651656110000|2022-05-04 09:21:50|1055.5|1054.5|1055.5|1054.5|1055.7|1054.5|1055.5|1054.2|0
1651656120000|2022-05-04 09:22:00|1055.7|1054.2|1055.7|1054.2|1055.7|1054.6|1054.9|1054.2|3
1651656140000|2022-05-04 09:22:20|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651656150000|2022-05-04 09:22:30|1055.7|1054.2|1055.3|1054.3|1055.7|1054.5|1055.3|1054.2|0
1651656160000|2022-05-04 09:22:40|1055.2|1054.6|1055.4|1054.8|1055.5|1054.8|1055.2|1054.5|0
1651656170000|2022-05-04 09:22:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1651656180000|2022-05-04 09:23:00|1055.6|1055|1055.5|1054.5|1055.8|1055|1055.4|1054.2|1
1651656200000|2022-05-04 09:23:20|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|0
1651656250000|2022-05-04 09:24:10|1055.5|1054.5|1055.6|1054.6|1055.6|1054.6|1055.5|1054.5|0
1651656410000|2022-05-04 09:26:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1651656460000|2022-05-04 09:27:40|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1651656480000|2022-05-04 09:28:00|1056|1055.4|1056.9|1055.4|1056.9|1055.6|1056|1055.4|8
1651656490000|2022-05-04 09:28:10|1056.8|1055.8|1056.9|1055.4|1057.1|1055.8|1056.6|1055.4|1
1651656500000|2022-05-04 09:28:20|1057|1055.5|1056.9|1055.4|1057|1055.5|1056.9|1055.4|0
1651656510000|2022-05-04 09:28:30|1057.2|1055.7|1057|1056|1057.2|1056|1057|1055.7|0
1651656520000|2022-05-04 09:28:40|1057.3|1056.3|1057.2|1056.6|1057.3|1056.6|1057.2|1056.3|0
1651656530000|2022-05-04 09:28:50|1057.3|1056.3|1057.3|1056.3|1057.3|1056.3|1057.3|1056.3|0
1651656540000|2022-05-04 09:29:00|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1651656590000|2022-05-04 09:29:50|1057.3|1056.3|1057.5|1056.9|1057.5|1056.9|1057.2|1056.3|1
1651656620000|2022-05-04 09:30:20|1057.6|1057|1057.5|1056.9|1057.8|1057|1057.5|1056.8|2
1651656640000|2022-05-04 09:30:40|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|0
1651656650000|2022-05-04 09:30:50|1057.5|1056.9|1057.8|1056.8|1057.8|1056.9|1057.5|1056.8|0
1651656680000|2022-05-04 09:31:20|1057.7|1057.1|1057.3|1056.3|1057.7|1057.1|1057.3|1056.3|1
1651656690000|2022-05-04 09:31:30|1057.5|1056.5|1057.5|1056.5|1057.7|1056.5|1057.5|1056.2|0
1651656700000|2022-05-04 09:31:40|1057.6|1056.6|1057.3|1056.3|1057.6|1056.6|1057.3|1056.3|0
1651656720000|2022-05-04 09:32:00|1057|1056|1057|1056|1057|1056.1|1056.7|1056|4
1651656750000|2022-05-04 09:32:30|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|0
1651656790000|2022-05-04 09:33:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1651656810000|2022-05-04 09:33:30|1056.6|1055.6|1056.7|1055.2|1056.7|1055.6|1056.6|1055.2|0
1651656820000|2022-05-04 09:33:40|1056.5|1055|1056.7|1055.2|1056.7|1055.2|1056.5|1055|0
1651656830000|2022-05-04 09:33:50|1056.6|1055.1|1056.7|1055.2|1056.7|1055.2|1056.5|1055|0
1651656840000|2022-05-04 09:34:00|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1651656850000|2022-05-04 09:34:10|1056.6|1055.1|1056.7|1055.2|1056.7|1055.2|1056.6|1055.1|0
1651656860000|2022-05-04 09:34:20|1056.5|1055|1056.7|1055.2|1056.7|1055.2|1056.5|1055|0
1651656880000|2022-05-04 09:34:40|1056.5|1055|1056.7|1055.2|1056.7|1055.2|1056.5|1055|0
1651656890000|2022-05-04 09:34:50|1056.5|1055|1056.6|1055.1|1056.6|1055.1|1056.5|1055|0
1651656900000|2022-05-04 09:35:00|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1651656920000|2022-05-04 09:35:20|1056.3|1055.3|1056.4|1054.9|1056.4|1055.3|1056.3|1054.9|0
1651657030000|2022-05-04 09:37:10|1056.3|1054.8|1056.1|1055.1|1056.4|1055.1|1056.1|1054.8|7
1651657070000|2022-05-04 09:37:50|1055.8|1054.8|1056.2|1054.7|1056.2|1055.1|1055.5|1054.7|0
1651657080000|2022-05-04 09:38:00|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|0
1651657100000|2022-05-04 09:38:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1651657110000|2022-05-04 09:38:30|1055.4|1054.8|1055.3|1054.3|1055.4|1054.8|1055.3|1054.3|2
1651657120000|2022-05-04 09:38:40|1055.4|1054.4|1055.3|1054.3|1055.4|1054.4|1055.3|1054.3|0
1651657170000|2022-05-04 09:39:30||1054.7||1054.3||1054.7||1054.3|0
1651657190000|2022-05-04 09:39:50|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651657200000|2022-05-04 09:40:00|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1
1651657210000|2022-05-04 09:40:10|1055.2||1055.2||1055.2||1055.2||0
1651657220000|2022-05-04 09:40:20|1055.6||1055.2||1055.6||1055.2||0
1651657230000|2022-05-04 09:40:30|1055.6||1055.6||1055.6||1055.6||0
1651657250000|2022-05-04 09:40:50|1055.2|1054.3|1055|1054.4|1055.3|1054.4|1055|1054.3|0
1651657260000|2022-05-04 09:41:00|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|1054.9|1054.3|0
1651657290000|2022-05-04 09:41:30|1054.8|1054.2|1054.5|1053.9|1054.8|1054.2|1054.5|1053.9|2
1651657310000|2022-05-04 09:41:50|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651657320000|2022-05-04 09:42:00|1055|1054|1055.2|1053.7|1055.2|1054|1055|1053.7|4
1651657330000|2022-05-04 09:42:10|1054.8|1053.8|1054.5|1053.9|1054.8|1053.9|1054.5|1053.8|0
1651657350000|2022-05-04 09:42:30|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651657390000|2022-05-04 09:43:10|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1651657400000|2022-05-04 09:43:20|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651657460000|2022-05-04 09:44:20||1054.5||1054.5||1054.5||1054.5|0
1651657520000|2022-05-04 09:45:20|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|3
1651657530000|2022-05-04 09:45:30|1056.1|1055.1|1055.8|1055.2|1056.1|1055.4|1055.8|1055.1|4
1651657540000|2022-05-04 09:45:40|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|0
1651657590000|2022-05-04 09:46:30|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1651657610000|2022-05-04 09:46:50|1056.1|1055.1|1055.6|1054.6|1056.1|1055.1|1055.3|1054.5|2
1651657630000|2022-05-04 09:47:10|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1651657640000|2022-05-04 09:47:20|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|6
1651657650000|2022-05-04 09:47:30|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|0
1651657670000|2022-05-04 09:47:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|9
1651657690000|2022-05-04 09:48:10|1054|1053.4|1053.9|1053.3|1054|1053.4|1053.9|1053.3|2
1651657740000|2022-05-04 09:49:00|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|2
1651657760000|2022-05-04 09:49:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1651657780000|2022-05-04 09:49:40|1053.6|1053|1053.6|1052.6|1053.6|1053|1053.6|1052.6|2
1651657790000|2022-05-04 09:49:50|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|0
1651657800000|2022-05-04 09:50:00|1053.2|1052.6|1053.1|1052.5|1053.3|1052.7|1053.1|1052.5|3
1651657810000|2022-05-04 09:50:10|1052.5|1051.9|1052.4|1051.4|1052.7|1051.9|1052.4|1051.2|3
1651657820000|2022-05-04 09:50:20|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1651657830000|2022-05-04 09:50:30|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|0
1651657840000|2022-05-04 09:50:40|1053.3|1052.3|1053.4|1052.4|1053.4|1052.4|1053.3|1052.3|13
1651657880000|2022-05-04 09:51:20|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1651658040000|2022-05-04 09:54:00|||||||||2
1651658070000|2022-05-04 09:54:30|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|0
1651658100000|2022-05-04 09:55:00|1053.6|1053|1054.8|1053.8|1054.9|1054.3|1053.6|1053|11
1651658130000|2022-05-04 09:55:30|1054.5|1053.9|1054.8|1053.8|1054.8|1053.9|1054.5|1053.8|0
1651658140000|2022-05-04 09:55:40|1054.5|1053.9|1053.8|1052.8|1054.5|1053.9|1053.8|1052.8|3
1651658160000|2022-05-04 09:56:00|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|0
1651658180000|2022-05-04 09:56:20|1054|1052.5|1053.6|1052.6|1054|1052.6|1053.6|1052.4|0
1651658210000|2022-05-04 09:56:50|1053.5|1052.9|1053.8|1052.8|1053.8|1052.9|1053.5|1052.8|0
1651658220000|2022-05-04 09:57:00|1053.5|1052.9|1053.6|1052.6|1053.6|1052.9|1053.5|1052.6|0
1651658260000|2022-05-04 09:57:40|1053.5|1052.9|1053.7|1053.1|1053.7|1053.1|1053.5|1052.9|0
1651658280000|2022-05-04 09:58:00|1053.8|1052.8|1053.7|1053.1|1053.8|1053.1|1053.7|1052.8|0
1651658300000|2022-05-04 09:58:20|1053.9|1053.3|1054|1053.4|1054|1053.4|1053.9|1053.3|0
1651658310000|2022-05-04 09:58:30|||||||||1
1651658370000|2022-05-04 09:59:30|1053.8|1052.8|1053.5|1052.9|1053.8|1052.9|1053.5|1052.8|2
1651658380000|2022-05-04 09:59:40|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|0
1651658400000|2022-05-04 10:00:00|1053.5|1052.9|1054.1|1053.1|1054.1|1053.1|1053.5|1052.9|3
1651658430000|2022-05-04 10:00:30|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|0
1651658440000|2022-05-04 10:00:40|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|0
1651658460000|2022-05-04 10:01:00|1054.2|1052.7|1054.1|1053.1|1054.2|1053.1|1054.1|1052.7|0
1651658470000|2022-05-04 10:01:10|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|0
1651658480000|2022-05-04 10:01:20|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|0
1651658500000|2022-05-04 10:01:40|1054|1053.4|1054.2|1053.2|1054.2|1053.4|1054|1053.1|0
1651658510000|2022-05-04 10:01:50|1054.1|1053.1|1054.3|1053.3|1054.3|1053.3|1054.1|1053.1|1
1651658520000|2022-05-04 10:02:00|1054.7|1053.2|1054.6|1053.6|1054.7|1054|1054.6|1053.2|1
1651658530000|2022-05-04 10:02:10|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|0
1651658540000|2022-05-04 10:02:20|1054.6|1053.6|1054.5|1053.9|1054.6|1053.9|1054.5|1053.6|0
1651658550000|2022-05-04 10:02:30|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|0
1651658570000|2022-05-04 10:02:50|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|4
1651658580000|2022-05-04 10:03:00|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|0
1651658590000|2022-05-04 10:03:10|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1651658600000|2022-05-04 10:03:20|1055.1|1054.1|1055|1054.4|1055.1|1054.4|1055|1054.1|1
1651658610000|2022-05-04 10:03:30|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1651658620000|2022-05-04 10:03:40||1054.7||1054.7||1054.7||1054.7|1
1651658630000|2022-05-04 10:03:50|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1651658660000|2022-05-04 10:04:20|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|1
1651658680000|2022-05-04 10:04:40|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|0
1651658700000|2022-05-04 10:05:00|1055.2|1054.6|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|0
1651658710000|2022-05-04 10:05:10|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|1
1651658730000|2022-05-04 10:05:30|1055.2|1054.6|1055|1054.4|1055.4|1054.7|1055|1054.3|3
1651658740000|2022-05-04 10:05:40|||||||||2
1651658770000|2022-05-04 10:06:10|1055.1|1054.5|1055.2|1054.6|1055.2|1054.6|1055.1|1054.5|0
1651658780000|2022-05-04 10:06:20|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.1|1054.1|3
1651658790000|2022-05-04 10:06:30|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651658840000|2022-05-04 10:07:20|||||||||2
1651658870000|2022-05-04 10:07:50|1055.4|1053.9|1055.3|1054.3|1055.4|1054.3|1055.3|1053.9|0
1651658890000|2022-05-04 10:08:10|||||||||1
1651658900000|2022-05-04 10:08:20|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|0
1651658910000|2022-05-04 10:08:30|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1651658940000|2022-05-04 10:09:00|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|0
1651658960000|2022-05-04 10:09:20|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651658970000|2022-05-04 10:09:30|1055|1054.4|1055.1|1054.1|1055.1|1054.4|1055|1054.1|0
1651659010000|2022-05-04 10:10:10|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|2
1651659020000|2022-05-04 10:10:20|1054.9||1055.3||1055.3||1054.9||1
1651659030000|2022-05-04 10:10:30|1055.7|1054.2|1055.4|1054.4|1055.7|1054.4|1055.4|1054.2|2
1651659040000|2022-05-04 10:10:40|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1651659070000|2022-05-04 10:11:10|||||||||2
1651659090000|2022-05-04 10:11:30|||||||||1
1651659120000|2022-05-04 10:12:00|1055|1054.4|1055|1054.4|1055|1054.4|1054.9|1054.3|7
1651659140000|2022-05-04 10:12:20|1054.9|1054.3|1054.6|1054|1054.9|1054.3|1054.6|1054|3
1651659180000|2022-05-04 10:13:00|1054.2|1053.6|1054.9|1053.9|1054.9|1054.2|1054.2|1053.6|5
1651659190000|2022-05-04 10:13:10|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1651659200000|2022-05-04 10:13:20|1055.3|1054.3|1055.4|1054.4|1055.5|1054.7|1055.2|1054|2
1651659210000|2022-05-04 10:13:30|1055.3|1054.3|1055.1|1054.1|1055.3|1054.3|1055.1|1054.1|0
1651659230000|2022-05-04 10:13:50|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.3|0
1651659250000|2022-05-04 10:14:10|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1651659260000|2022-05-04 10:14:20|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|1
1651659310000|2022-05-04 10:15:10|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|0
1651659320000|2022-05-04 10:15:20|1055.2|1054.6|1055.3|1054.3|1055.4|1054.6|1055.2|1054.3|3
1651659330000|2022-05-04 10:15:30|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.3|1054.3|0
1651659340000|2022-05-04 10:15:40|1055.3|1054.3|1054.6|1053.6|1055.4|1054.4|1054.3|1053.6|6
1651659350000|2022-05-04 10:15:50|1054.3|1053.7|1054.6|1053.6|1054.6|1053.7|1054.3|1053.6|0
1651659360000|2022-05-04 10:16:00|1054.3|1053.7|1054.6|1053.6|1054.6|1053.7|1054.3|1053.6|0
1651659370000|2022-05-04 10:16:10|||||||||1
1651659380000|2022-05-04 10:16:20|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1
1651659390000|2022-05-04 10:16:30|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|0
1651659420000|2022-05-04 10:17:00|1053.6|1052.6|1053|1052.4|1053.7|1052.6|1053|1052.2|11
1651659430000|2022-05-04 10:17:10|||||||||3
1651659440000|2022-05-04 10:17:20|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|0
1651659450000|2022-05-04 10:17:30|1053.1|1052.1|1053|1052|1053.1|1052.1|1053|1052|0
1651659460000|2022-05-04 10:17:40|1053.1|1052.1|1053|1052.4|1053.1|1052.4|1053|1052.1|0
1651659490000|2022-05-04 10:18:10|1053.2|1051.7|1052.4|1051.4|1053.2|1051.9|1052|1051.4|30
1651659510000|2022-05-04 10:18:30|1052.1|1051.5|1052.1|1051.5|1052.4|1051.5|1052.1|1051.3|0
1651659520000|2022-05-04 10:18:40|1052|1051.4|1052.8|1051.8|1053.2|1052.2|1052|1051.4|11
1651659530000|2022-05-04 10:18:50|1052.9|1051.9|1052.9|1051.9|1052.9|1052.3|1052.6|1051.9|18
1651659540000|2022-05-04 10:19:00|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.5|1051.9|0
1651659550000|2022-05-04 10:19:10|||||||||1
1651659560000|2022-05-04 10:19:20|1052.6|1051.6|1051.6|1051|1052.6|1051.7|1051.5|1050.9|18
1651659570000|2022-05-04 10:19:30|1051.8|1051.2|1051.9|1050.9|1051.9|1051.2|1051.8|1050.9|3
1651659580000|2022-05-04 10:19:40|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|1
1651659590000|2022-05-04 10:19:50|||||||||1
1651659610000|2022-05-04 10:20:10|1050.6|1049.6|1050.4|1049.4|1051|1049.6|1050.4|1049.4|46
1651659630000|2022-05-04 10:20:30|1051|1049.5|1051|1049.5|1051|1049.6|1050.6|1049.5|1
1651659640000|2022-05-04 10:20:40|1050.6|1049.6|1050.1|1049.1|1050.6|1049.7|1050|1049.1|5
1651659660000|2022-05-04 10:21:00|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|2
1651659680000|2022-05-04 10:21:20|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1651659690000|2022-05-04 10:21:30|1049.6|1049|1049.3|1048.7|1049.6|1049|1049.2|1048.6|11
1651659710000|2022-05-04 10:21:50|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|3
1651659730000|2022-05-04 10:22:10|1049.3|1048.7|1049.4|1048.4|1049.4|1048.7|1049.3|1048.4|2
1651659750000|2022-05-04 10:22:30|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1
1651659760000|2022-05-04 10:22:40|1049.4|1048.4|1049.3|1048.7|1049.4|1048.7|1049.3|1048.4|0
1651659770000|2022-05-04 10:22:50|1049.2|1048.6|1049.3|1048.7|1049.3|1048.7|1049.2|1048.6|2
1651659780000|2022-05-04 10:23:00|1049.4|1048.4|1049.3|1048.7|1049.4|1048.7|1049|1048.4|4
1651659810000|2022-05-04 10:23:30|1049.6|1049|1049.6|1049|1049.7|1049.1|1049.6|1049|6
1651659820000|2022-05-04 10:23:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1
1651659830000|2022-05-04 10:23:50|1049.5|1048.9|1049.5|1048.9|1049.7|1049.1|1049.5|1048.9|1
1651659840000|2022-05-04 10:24:00|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|0
1651659850000|2022-05-04 10:24:10|1049.6|1049|1049.6|1048.6|1049.6|1049|1049.5|1048.6|1
1651659890000|2022-05-04 10:24:50|1049.3|1048.7|1049.3|1048.7|1049.6|1048.7|1049.3|1048.6|0
1651659900000|2022-05-04 10:25:00|1049.6|1048.6|1049.3|1048.7|1049.6|1048.7|1049.3|1048.6|0
1651659910000|2022-05-04 10:25:10|1049.5|1048.9|1048.9|1048.3|1049.6|1049|1048.9|1048.3|4
1651659940000|2022-05-04 10:25:40|||||||||1
1651659950000|2022-05-04 10:25:50|||||||||3
1651659960000|2022-05-04 10:26:00|1050.1|1049.1|1049.9|1048.9|1050.7|1050|1049.9|1048.7|25
1651659980000|2022-05-04 10:26:20|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|0
1651659990000|2022-05-04 10:26:30|1050.3|1048.8|1050.1|1049.1|1050.3|1049.1|1050.1|1048.8|0
1651660030000|2022-05-04 10:27:10|1049.5|1048.9|1049.9|1048.9|1049.9|1048.9|1049.5|1048.9|3
1651660040000|2022-05-04 10:27:20|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|0
1651660050000|2022-05-04 10:27:30|1049.9|1048.9|1050|1048.5|1050.2|1048.9|1049.9|1048.5|0
1651660070000|2022-05-04 10:27:50|1049.6|1048.6|1049|1048.4|1049.6|1048.6|1049|1048.4|0
1651660080000|2022-05-04 10:28:00|1049.4|1048.5|1049|1048.4|1049.4|1048.5|1049|1048.4|1
1651660090000|2022-05-04 10:28:10|1049.4||1049.4||1049.4||1049.4||0
1651660100000|2022-05-04 10:28:20|1049.8|1048.3|1049.7|1048.2|1049.8|1048.3|1049.7|1048.2|0
1651660140000|2022-05-04 10:29:00|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1
1651660180000|2022-05-04 10:29:40|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|1
1651660190000|2022-05-04 10:29:50|1050.1|1048.6|1050.3|1049.7|1050.4|1049.7|1050|1048.6|1
1651660200000|2022-05-04 10:30:00|1050.4|1049.4|1051.3|1049.8|1051.3|1049.8|1050.4|1049.4|0
1651660220000|2022-05-04 10:30:20|1051.1|1049.6|1051.3|1049.8|1051.4|1049.9|1051.1|1049.6|2
1651660280000|2022-05-04 10:31:20|1051|1050.4|1051.1|1050.1|1051.1|1050.4|1051|1050.1|0
1651660310000|2022-05-04 10:31:50|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1651660320000|2022-05-04 10:32:00|1051.9||1051.9||1051.9||1051.9||1
1651660330000|2022-05-04 10:32:10|1051.8|1050.3|1051.1|1050.5|1051.8|1050.5|1051.1|1050.3|0
1651660340000|2022-05-04 10:32:20|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|0
1651660370000|2022-05-04 10:32:50|1050.5|1049.9|1050.6|1050|1050.6|1050|1050.5|1049.9|0
1651660380000|2022-05-04 10:33:00|1050.3|1049.6|1050.3|1049.7|1050.3|1049.7|1050.3|1049.6|0
1651660410000|2022-05-04 10:33:30|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1651660420000|2022-05-04 10:33:40|1050.3|1049.7|1049.1|1048.5|1050.3|1049.7|1049.1|1048.4|10
1651660430000|2022-05-04 10:33:50|1048.9|1048.3|1049.9|1048.4|1049.9|1048.4|1048.9|1048.3|46
1651660440000|2022-05-04 10:34:00|1049.8|1048.3|1049.8|1048.3|1049.9|1048.4|1049.8|1048.3|0
1651660450000|2022-05-04 10:34:10|1049.9|1048.4|1050.6|1049.6|1050.6|1049.6|1049.8|1048.3|9
1651660480000|2022-05-04 10:34:40|1050.5|1049.9|1050.6|1050|1050.6|1050|1050.5|1049.9|1
1651660490000|2022-05-04 10:34:50|1050.5|1049.6|1050.4|1049.8|1050.6|1050|1050.4|1049.6|0
1651660500000|2022-05-04 10:35:00|1050.6|1050|1051.1|1050.1|1051.1|1050.1|1050.6|1050|2
1651660510000|2022-05-04 10:35:10|1050.9|1049.9|1050.6|1050|1050.9|1050|1050.6|1049.9|0
1651660610000|2022-05-04 10:36:50|1050.8|1050.2|1051.4|1050.4|1051.4|1050.4|1050.8|1050.2|4
1651660620000|2022-05-04 10:37:00|1051.1|1050.5|1051.6|1050.6|1051.6|1050.6|1051.1|1050.5|0
1651660650000|2022-05-04 10:37:30|1052.2|1051.2|1052.8|1051.8|1052.8|1051.8|1052.2|1050.8|40
1651660660000|2022-05-04 10:37:40|1052.9|1051.9|1052.8|1051.3|1052.9|1052|1052.1|1051.1|13
1651660670000|2022-05-04 10:37:50|1052|1051.4|1052.1|1051.1|1052.7|1051.4|1052|1051.1|8
1651660680000|2022-05-04 10:38:00|1052.7|1051.2|1052.8|1052.2|1053.5|1052.3|1052.7|1051.2|19
1651660700000|2022-05-04 10:38:20|1053.3|1052.3|1053.1|1052.1|1053.8|1052.6|1053.1|1052.1|8
1651660710000|2022-05-04 10:38:30|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1651660730000|2022-05-04 10:38:50|1053.8|1053.3|1054.7|1053.2|1054.9|1053.4|1053.8|1053.2|3
1651660740000|2022-05-04 10:39:00|1054.1|1052.6|1053|1052.4|1054.1|1052.7|1053|1052.4|6
1651660750000|2022-05-04 10:39:10|1053.1|1052.1|1053.8|1052.3|1053.8|1052.3|1053.1|1052.1|2
1651660780000|2022-05-04 10:39:40|1054.5|1053.9|1054.1|1053.1|1054.5|1053.9|1054.1|1052.9|13
1651660790000|2022-05-04 10:39:50|1054.6|1053.2|1054.8|1053.8|1054.8|1054.1|1054.5|1053.2|23
1651660800000|2022-05-04 10:40:00|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|0
1651660810000|2022-05-04 10:40:10|1055.1|1054.4|1054.8|1054.2|1055.1|1054.4|1054.8|1054.2|2
1651660840000|2022-05-04 10:40:40|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651660860000|2022-05-04 10:41:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|4
1651660870000|2022-05-04 10:41:10|1055.5|1054|1055.1|1054.1|1055.5|1054.1|1055.1|1054|0
1651660900000|2022-05-04 10:41:40|1055|1054.4|1055.6|1054.6|1055.8|1054.8|1055|1054.4|5
1651660920000|2022-05-04 10:42:00|1055.4|1053.9|1055.5|1054|1055.5|1054|1055.4|1053.9|4
1651660940000|2022-05-04 10:42:20|1054.9|1053.9|1055.7|1054.2|1055.7|1054.2|1054.9|1053.9|1
1651660950000|2022-05-04 10:42:30|1055.4|1054.4|1055.3|1054.3|1055.4|1054.4|1055.3|1054.3|0
1651660960000|2022-05-04 10:42:40|1055.1|1054.1|1054.8|1053.8|1055.1|1054.1|1054.8|1053.8|0
1651660970000|2022-05-04 10:42:50|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|0
1651660980000|2022-05-04 10:43:00|1054.4|1053.4|1054.7|1053.2|1054.7|1053.4|1054.3|1053.2|0
1651660990000|2022-05-04 10:43:10|1054.6|1053.6|1054.6|1053.6|1054.7|1053.6|1054.6|1053.2|36
1651661000000|2022-05-04 10:43:20|||||||||1
1651661010000|2022-05-04 10:43:30|1054.7|1053.2|1054.6|1053.6|1054.7|1053.6|1054.6|1053.2|0
1651661040000|2022-05-04 10:44:00|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|0
1651661060000|2022-05-04 10:44:20|1054.6|1053.6|1054.5|1053.9|1054.6|1053.9|1054.5|1053.6|0
1651661070000|2022-05-04 10:44:30|1054.6|1053.6|1054.7|1053.2|1054.7|1053.6|1054.6|1053.2|0
1651661090000|2022-05-04 10:44:50|1054.3|1053.3|1054.3|1053.3|1054.7|1053.3|1054.3|1053.1|0
1651661100000|2022-05-04 10:45:00|1054.7|1053.2|1054.5|1053|1054.7|1053.3|1054.3|1053|0
1651661140000|2022-05-04 10:45:40|1053.7|1053.1|1054.3|1053.3|1054.5|1053.3|1053.7|1053|0
1651661150000|2022-05-04 10:45:50|1054.5|1053.7|1054.8|1054.2|1054.8|1054.2|1054.5|1053.7|1
1651661160000|2022-05-04 10:46:00|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651661180000|2022-05-04 10:46:20|1054.8|1054.2|1055.6|1055|1055.6|1055|1054.8|1054.1|1
1651661190000|2022-05-04 10:46:30|1056.1|1055.1|1056.6|1055.6|1056.6|1055.6|1056.1|1055.1|3
1651661200000|2022-05-04 10:46:40|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1651661210000|2022-05-04 10:46:50|1056.8|1055.3|1056.5|1055|1056.8|1055.9|1056.3|1055|4
1651661220000|2022-05-04 10:47:00|1056.3|1055.3|1055.3|1054.7|1056.5|1055.3|1055.3|1054.7|3
1651661230000|2022-05-04 10:47:10|||||||||2
1651661240000|2022-05-04 10:47:20|1054.9|1054.3|1054.9|1053.9|1054.9|1054.3|1054.3|1052.8|12
1651661250000|2022-05-04 10:47:30|1054.8|1053.8|1055.2|1053.7|1055.2|1053.8|1054.8|1053.7|0
1651661270000|2022-05-04 10:47:50|1055|1053.5|1055|1054.4|1055.1|1054.4|1054.8|1053.5|2
1651661280000|2022-05-04 10:48:00|1055.4||1055.4||1055.4||1055.4||1
1651661290000|2022-05-04 10:48:10|1055.3|1054.7|1055.6|1054.6|1055.6|1054.7|1055.3|1054.6|0
1651661300000|2022-05-04 10:48:20|1055.3|1054.3|1055.6|1054.6|1055.6|1054.6|1055.3|1054.3|3
1651661310000|2022-05-04 10:48:30|1055.8|1054.8|1055.6|1054.6|1056|1054.9|1055.6|1054.5|2
1651661320000|2022-05-04 10:48:40|1056|1054.5|1055.6|1054.6|1056|1055.2|1055.6|1054.2|1
1651661340000|2022-05-04 10:49:00|1055.7|1054.2|1055.6|1054.6|1055.7|1054.6|1054.7|1054.1|5
1651661370000|2022-05-04 10:49:30|1055.3|1054.7|1055.6|1054.6|1055.6|1054.7|1055.3|1054.5|0
1651661390000|2022-05-04 10:49:50|1055.7|1054.2|1055.3|1054.3|1055.7|1054.3|1055.3|1054.2|1
1651661400000|2022-05-04 10:50:00|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651661410000|2022-05-04 10:50:10|1055|1054.4|1055.3|1054.7|1055.3|1054.7|1055|1054.3|1
1651661420000|2022-05-04 10:50:20|1055.4|1054.8|1055.4|1054.4|1055.4|1054.8|1055.4|1054.4|1
1651661430000|2022-05-04 10:50:30|1055.3|1054.3|1055.1|1054.1|1055.3|1054.3|1055.1|1054.1|0
1651661440000|2022-05-04 10:50:40|1055.2|1053.7|1055.1|1054.1|1055.5|1054.3|1055.1|1053.7|0
1651661460000|2022-05-04 10:51:00|1055.5|1054|1055.5|1054|1055.5|1054|1055.5|1054|0
1651661480000|2022-05-04 10:51:20|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1651661490000|2022-05-04 10:51:30|1054.8|1054.2|1054.8|1053.8|1055|1054.2|1054.8|1053.8|1
1651661520000|2022-05-04 10:52:00|1054.5|1053.9|1054.8|1054.2|1054.8|1054.2|1054.5|1053.6|5
1651661530000|2022-05-04 10:52:10|1054.9|1053.9|1054.6|1053.6|1054.9|1053.9|1054.5|1053.6|0
1651661540000|2022-05-04 10:52:20|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|0
1651661560000|2022-05-04 10:52:40|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1651661570000|2022-05-04 10:52:50|1054.4|1052.9|1054.5|1053|1054.5|1053|1054.4|1052.9|0
1651661580000|2022-05-04 10:53:00|1054.1|1053.1|1054.5|1053|1054.5|1053.1|1054.1|1052.9|0
1651661590000|2022-05-04 10:53:10|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|0
1651661600000|2022-05-04 10:53:20|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|0
1651661620000|2022-05-04 10:53:40|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|0
1651661650000|2022-05-04 10:54:10|1053.4|1052.8|1053.8|1052.3|1053.8|1052.8|1053.4|1052.3|1
1651661670000|2022-05-04 10:54:30|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1651661710000|2022-05-04 10:55:10|1053.6|1053|1053.7|1052.2|1053.7|1053|1053.3|1052.2|0
1651661740000|2022-05-04 10:55:40|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|2
1651661760000|2022-05-04 10:56:00|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|0
1651661820000|2022-05-04 10:57:00|1053.3|1052.3|1053.3|1052.3|1053.7|1052.3|1053.3|1052.2|0
1651661870000|2022-05-04 10:57:50|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1651661880000|2022-05-04 10:58:00|1053.3|1052.3|1053.7|1052.2|1053.7|1052.3|1053.3|1052.2|2
1651661890000|2022-05-04 10:58:10|||||||||1
1651661910000|2022-05-04 10:58:30|1053|1052.4|1054|1052.5|1054|1052.7|1053|1052.4|2
1651661940000|2022-05-04 10:59:00|1053.8|1052.8|1053.6|1052.6|1054|1052.8|1053.6|1052.5|0
1651661950000|2022-05-04 10:59:10|1054|1052.5|1054|1053.4|1054.1|1053.5|1053.8|1052.5|4
1651661960000|2022-05-04 10:59:20|1054.1|1053.5|1054|1053.4|1054.1|1053.5|1054|1053.1|2
1651661970000|2022-05-04 10:59:30|1054.1|1053.1|1054|1053.4|1054.1|1053.4|1054|1053.1|0
1651661980000|2022-05-04 10:59:40|1054.1|1052.6|1054.2|1052.7|1054.2|1052.9|1053.8|1052.5|0
1651662000000|2022-05-04 11:00:00|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|0
1651662010000|2022-05-04 11:00:10|1053.8|1053.2|1054.1|1053.1|1054.1|1053.2|1053.8|1053.1|0
1651662020000|2022-05-04 11:00:20|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651662030000|2022-05-04 11:00:30|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|0
1651662070000|2022-05-04 11:01:10|1053.8|1053.2|1054.1|1053.1|1054.1|1053.2|1053.8|1053.1|0
1651662100000|2022-05-04 11:01:40|||||||||9
1651662180000|2022-05-04 11:03:00|1053.8|1053.2|1054.1|1053.1|1054.1|1053.2|1053.8|1053.1|1
1651662190000|2022-05-04 11:03:10|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651662200000|2022-05-04 11:03:20|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|0
1651662240000|2022-05-04 11:04:00|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1651662260000|2022-05-04 11:04:20|1053.6|1053|1053.3|1052.3|1053.6|1053|1053.3|1052.3|2
1651662270000|2022-05-04 11:04:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1651662280000|2022-05-04 11:04:40|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|2
1651662290000|2022-05-04 11:04:50|1053.3|1052.7|1053.6|1052.6|1053.6|1052.7|1053.3|1052.6|1
1651662300000|2022-05-04 11:05:00|1053.8|1052.8|1053.5|1052.9|1053.8|1052.9|1053.5|1052.8|0
1651662340000|2022-05-04 11:05:40|1053|1052.4|1053.6|1052.6|1053.6|1052.6|1053|1052.4|1
1651662350000|2022-05-04 11:05:50|1053.3|1052.7|1053.6|1052.6|1053.6|1052.7|1053.3|1052.6|0
1651662360000|2022-05-04 11:06:00|1053.3|1052.7|1053.6|1052.6|1053.6|1052.7|1053.3|1052.6|0
1651662380000|2022-05-04 11:06:20|1053.5|1052.9|1053.6|1052.6|1053.6|1052.9|1053.5|1052.6|0
1651662390000|2022-05-04 11:06:30|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|0
1651662400000|2022-05-04 11:06:40|||||||||5
1651662420000|2022-05-04 11:07:00|1053.1|1052.5|1052.3|1051.7|1053.3|1052.5|1052.3|1051.4|7
1651662430000|2022-05-04 11:07:10|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|5
1651662450000|2022-05-04 11:07:30|||||||||2
1651662470000|2022-05-04 11:07:50|1052.1|1051.5|1052.1|1051.1|1052.1|1051.5|1052.1|1051.1|0
1651662500000|2022-05-04 11:08:20|||||||||5
1651662540000|2022-05-04 11:09:00|1052.6|1051.6|1052.5|1051.9|1052.6|1051.9|1052.5|1051.6|0
1651662550000|2022-05-04 11:09:10|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1651662560000|2022-05-04 11:09:20|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1651662570000|2022-05-04 11:09:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1651662580000|2022-05-04 11:09:40|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1
1651662600000|2022-05-04 11:10:00|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1
1651662610000|2022-05-04 11:10:10|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|2
1651662620000|2022-05-04 11:10:20|||||||||1
1651662630000|2022-05-04 11:10:30|1053.1|1052.1|1056.2|1054.7|1056.3|1054.8|1052.8|1051.9|86
1651662640000|2022-05-04 11:10:40|1056.5|1055|1059.2|1057.7|1059.2|1058.4|1055|1054|73
1651662650000|2022-05-04 11:10:50|1059.4|1057.9|1061.7|1060.2|1063.4|1062.3|1059.3|1057.8|179
1651662660000|2022-05-04 11:11:00|1061.5|1060|1061.2|1059.7|1061.5|1060.3|1059.2|1058.5|38
1651662670000|2022-05-04 11:11:10|1061.1|1060.1|1059.7|1058.2|1061.1|1060.2|1059|1058.2|13
1651662680000|2022-05-04 11:11:20|1059.3|1057.8|1063.5|1062|1063.5|1062.2|1059.2|1057.8|78
1651662690000|2022-05-04 11:11:30|1063.6|1062.1|1064.5|1063.5|1064.6|1063.9|1063|1062|68
1651662700000|2022-05-04 11:11:40|1064.1|1062.6|1062.2|1060.7|1064.3|1063|1062|1060.7|37
1651662710000|2022-05-04 11:11:50|1061.8|1060.8|1062.5|1061.9|1063.4|1062.7|1061.8|1060.4|16
1651662720000|2022-05-04 11:12:00|1063.2|1061.7|1063|1062|1063.2|1062.3|1062.5|1061.7|7
1651662730000|2022-05-04 11:12:10|1063.1|1062.1|1066|1065|1066|1065.3|1063.1|1062.1|135
1651662740000|2022-05-04 11:12:20|1065.9|1065.3|1071|1069.5|1072.1|1070.6|1065.9|1065.3|79
1651662750000|2022-05-04 11:12:30|1071.2|1070.2|1065.1|1063.6|1071.4|1070.3|1065.1|1063.6|75
1651662760000|2022-05-04 11:12:40|1066|1065|1064|1063|1066|1065|1064|1063|28
1651662770000|2022-05-04 11:12:50|1064.1|1062.6|1064.2|1063.6|1064.2|1063.6|1063.1|1062.2|12
1651662780000|2022-05-04 11:13:00|1064.3|1063.7|1064.6|1063.1|1064.9|1064.3|1064.3|1063.1|24
1651662790000|2022-05-04 11:13:10|1064.3|1063.3|1062.4|1061.8|1064.3|1063.3|1062.4|1061.8|12
1651662800000|2022-05-04 11:13:20|1062.8|1062.1|1063.5|1062|1063.8|1062.3|1062.4|1061.8|9
1651662810000|2022-05-04 11:13:30|1063.6|1062.1|1065|1063.5|1065.1|1063.6|1062.8|1062.1|7
1651662820000|2022-05-04 11:13:40|1065.1|1063.6|1064.7|1064.1|1065.1|1064.1|1064.7|1063.6|8
1651662830000|2022-05-04 11:13:50|1065|1064|1065|1064|1065.1|1064.4|1064.9|1064|11
1651662840000|2022-05-04 11:14:00|1064.9|1064.3|1066.6|1065.1|1066.6|1065.1|1064.9|1064|5
1651662850000|2022-05-04 11:14:10|1066.9|1065.4|1066.8|1065.3|1066.9|1065.4|1066|1064.9|11
1651662860000|2022-05-04 11:14:20|1066.9|1065.4|1066.5|1065.5|1066.9|1065.5|1066.5|1065.3|77
1651662870000|2022-05-04 11:14:30|1066.4|1065.8|1066.9|1066.3|1067|1066.3|1066.4|1065.8|55
1651662880000|2022-05-04 11:14:40|1067|1066|1067.1|1065.6|1067.1|1066|1067|1065.6|3
1651662890000|2022-05-04 11:14:50|1066.4|1065.8|1066|1065|1066.7|1066.1|1066|1065|8
1651662900000|2022-05-04 11:15:00|1066.4|1064.9|1066.2|1065.2|1067|1065.5|1066.2|1064.9|7
1651662910000|2022-05-04 11:15:10|1066.9|1065.4|1067|1065.5|1067|1065.5|1066.9|1065.4|2
1651662920000|2022-05-04 11:15:20|1066.9|1066|1066.9|1066.3|1066.9|1066.3|1066.9|1066|3
1651662930000|2022-05-04 11:15:30|1067.2|1066.2|1067|1066|1067.4|1066.7|1066.9|1065.9|9
1651662940000|2022-05-04 11:15:40|1066.7|1066.1|1066.9|1066.3|1067|1066.3|1066.7|1066|2
1651662950000|2022-05-04 11:15:50|1067|1066.4|1068.1|1066.6|1068.1|1066.9|1067|1065.8|25
1651662960000|2022-05-04 11:16:00|1068.2|1066.7|1068.5|1067.5|1068.6|1067.6|1068|1066.7|5
1651662970000|2022-05-04 11:16:10|1068.6|1067.1|1068.5|1067.5|1068.6|1067.6|1068.2|1067.1|2
1651662980000|2022-05-04 11:16:20|1068|1067|1068|1066.5|1068.1|1067|1067.9|1066.4|1
1651662990000|2022-05-04 11:16:30|1067.4|1065.9|1066.1|1065.5|1068|1066.7|1066.1|1065.4|16
1651663000000|2022-05-04 11:16:40|1066.9|1065.4|1066.3|1065.3|1066.9|1065.4|1065.7|1064.8|6
1651663010000|2022-05-04 11:16:50|1066.2|1065.7|1066.4|1064.9|1066.4|1065.7|1066.2|1064.9|1
1651663020000|2022-05-04 11:17:00|1066|1065|1065.9|1065.3|1066.4|1065.3|1065.4|1064.7|9
1651663030000|2022-05-04 11:17:10|1066|1065|1065.9|1065.3|1066.4|1065.3|1065.6|1064.9|2
1651663040000|2022-05-04 11:17:20|1066|1065|1064.6|1064|1066.2|1065.4|1064.6|1063.8|12
1651663050000|2022-05-04 11:17:30|1064.3|1063.7|1064.1|1062.6|1064.4|1063.8|1063.5|1062.1|36
1651663060000|2022-05-04 11:17:40|1063.9|1063.3|1065.4|1063.9|1065.4|1063.9|1063.9|1063.1|2
1651663070000|2022-05-04 11:17:50|1064.7|1064.1|1065|1064|1065|1064.1|1064.7|1064|2
1651663080000|2022-05-04 11:18:00|1064.9|1064.3|1065|1064.4|1065|1064.4|1064.6|1064|4
1651663090000|2022-05-04 11:18:10|1064.9|1064.3|1064.9|1063.4|1065.1|1064.3|1064.9|1063.4|2
1651663100000|2022-05-04 11:18:20|1064.5|1063.5|1063.7|1063.1|1064.9|1064|1063.2|1062.6|18
1651663110000|2022-05-04 11:18:30|1063.9|1063.3|1064.2|1063.6|1064.3|1063.6|1063.7|1063|5
1651663120000|2022-05-04 11:18:40|1064.7|1064.1|1065|1064.4|1065|1064.4|1064.7|1064|10
1651663130000|2022-05-04 11:18:50|1065.1|1064.5|1065.2|1064.6|1065.4|1064.6|1065|1063.9|7
1651663140000|2022-05-04 11:19:00|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|2
1651663150000|2022-05-04 11:19:10|1063.5|1062.5|1063.9|1063.3|1064.2|1063.3|1063.5|1062.1|64
1651663160000|2022-05-04 11:19:20|1064|1063.4|1063.6|1063|1064.4|1063.4|1063.6|1062.9|9
1651663170000|2022-05-04 11:19:30|1064||1064||1064||1064||7
1651663180000|2022-05-04 11:19:40|1063.9|1063.3|1064.3|1063.3|1064.3|1063.4|1063.9|1063.3|0
1651663190000|2022-05-04 11:19:50|1063.9|1063.7|1064.4|1063.8|1064.4|1063.8|1063.9|1063.3|2
1651663200000|2022-05-04 11:20:00|1064.3|1063.7|1063.9|1063.3|1064.3|1063.7|1063.9|1063.3|4
1651663210000|2022-05-04 11:20:10|1064.3||1064.3||1064.3||1064.3||0
1651663220000|2022-05-04 11:20:20|1064|1063.4|1064.3|1063.3|1064.3|1063.4|1064|1063.3|0
1651663230000|2022-05-04 11:20:30|1064.6|1063.7|1064.6|1063.1|1064.6|1063.7|1064.6|1063.1|1
1651663240000|2022-05-04 11:20:40|1064.5|1063.5|1064.3|1063.3|1064.6|1063.5|1064.3|1063|0
1651663250000|2022-05-04 11:20:50|1064.6|1063.1|1064|1063|1064.6|1063.4|1063.6|1062.8|2
1651663260000|2022-05-04 11:21:00|1064.4|1062.9|1064.5|1063.5|1064.5|1063.5|1064|1062.9|4
1651663270000|2022-05-04 11:21:10|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1651663280000|2022-05-04 11:21:20|1064.5|1063.5|1064.3|1063.3|1064.5|1063.5|1064.3|1063.3|3
1651663290000|2022-05-04 11:21:30|1064.4|1063.7|1064.4|1063.8|1064.4|1063.8|1064.4|1063.7|1
1651663310000|2022-05-04 11:21:50|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|3
1651663320000|2022-05-04 11:22:00|1065.2|1064.6|1064.7|1064.1|1065.2|1064.6|1064.7|1063.6|3
1651663330000|2022-05-04 11:22:10|1064.6|1064|1064.1|1062.6|1064.6|1064|1064|1062.6|6
1651663340000|2022-05-04 11:22:20|1064|1063|1064.5|1063.5|1064.5|1063.5|1064|1062.9|10
1651663360000|2022-05-04 11:22:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1651663390000|2022-05-04 11:23:10|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1651663400000|2022-05-04 11:23:20|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|2
1651663410000|2022-05-04 11:23:30|1064.7|1064.1|1065.2|1064.6|1065.2|1064.6|1064.7|1064.1|4
1651663420000|2022-05-04 11:23:40|1065.5|1064.5|1066.2|1065.6|1066.4|1065.8|1065.5|1064.5|8
1651663430000|2022-05-04 11:23:50|1066.3|1065.7|1066.3|1065.3|1066.3|1065.7|1066.2|1065.3|3
1651663440000|2022-05-04 11:24:00|1065.9|1064.2|1065.9|1064.4|1065.9|1065.1|1065.5|1064.2|3
1651663450000|2022-05-04 11:24:10|1066|1064.5|1066.3|1065.7|1066.3|1065.7|1066|1064.5|4
1651663460000|2022-05-04 11:24:20|1066.4|1065.8|1067.1|1066.5|1067.2|1066.6|1066.3|1065.7|3
1651663470000|2022-05-04 11:24:30|1067|1066.4|1067.4|1066.8|1067.4|1066.8|1066.9|1066.3|8
1651663480000|2022-05-04 11:24:40|1067.9|1066.4|1067.8|1067.2|1067.9|1067.2|1067.4|1066.4|15
1651663490000|2022-05-04 11:24:50|1067.9|1067.3|1067.9|1067.3|1068.1|1067.5|1067.6|1067|13
1651663500000|2022-05-04 11:25:00|||||||||2
1651663510000|2022-05-04 11:25:10|1068.3|1067|1068.5|1067.5|1068.6|1067.8|1068.3|1067|53
1651663520000|2022-05-04 11:25:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|6
1651663530000|2022-05-04 11:25:30|1068.3|1067.7|1068.1|1067.5|1068.3|1067.7|1067.9|1067.2|7
1651663540000|2022-05-04 11:25:40|1068.2|1067.6|1068.7|1067.7|1068.8|1067.8|1068.2|1067.6|15
1651663550000|2022-05-04 11:25:50|1068.4|1067.8|1068.3|1067.7|1068.5|1067.8|1068.2|1067.5|3
1651663560000|2022-05-04 11:26:00|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|1
1651663570000|2022-05-04 11:26:10|1068.2|1067.6|1068.2|1067.6|1068.5|1067.9|1068.1|1067.5|6
1651663580000|2022-05-04 11:26:20|1068|1067.4|1068.2|1067.2|1068.2|1067.6|1068|1067.2|3
1651663590000|2022-05-04 11:26:30|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1651663600000|2022-05-04 11:26:40|1068|1067|1068|1067|1068|1067|1068|1067|1
1651663610000|2022-05-04 11:26:50|1067.9|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067|9
1651663620000|2022-05-04 11:27:00|1067.8|1067.2|1067.2|1066.6|1067.8|1067.2|1067.2|1066.6|10
1651663640000|2022-05-04 11:27:20|1067.3|1066.2|1067.3|1066.3|1067.3|1066.3|1067.3|1066.2|1
1651663650000|2022-05-04 11:27:30|1067.2|1066.2|1067.3|1066.3|1067.3|1066.3|1067.2|1066.2|0
1651663660000|2022-05-04 11:27:40|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1651663670000|2022-05-04 11:27:50|1066.8||1067.2||1067.2||1066.8||0
1651663680000|2022-05-04 11:28:00|1067.1|1066.5|1067.4|1066.8|1067.5|1066.8|1067.1|1066.5|4
1651663690000|2022-05-04 11:28:10|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1651663700000|2022-05-04 11:28:20|1068.2|1067.2|1068.1|1067.5|1068.2|1067.5|1068.1|1067.2|0
1651663710000|2022-05-04 11:28:30|1068.2|1067.6|1068.2|1067.2|1068.4|1067.7|1068.2|1066.8|3
1651663720000|2022-05-04 11:28:40|1068.5|1067.5|1068.9|1068.3|1068.9|1068.3|1068.4|1067.5|7
1651663730000|2022-05-04 11:28:50|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1
1651663740000|2022-05-04 11:29:00|1068.7|1067.7|1068.7|1067.7|1068.7|1067.8|1068.4|1067.7|4
1651663750000|2022-05-04 11:29:10|1069.2|1068.6|1070.4|1068.9|1070.4|1069.3|1069.2|1068.6|13
1651663760000|2022-05-04 11:29:20|1070.2|1069.2|1070.4|1068.9|1070.4|1069.6|1069.7|1068.9|5
1651663770000|2022-05-04 11:29:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1
1651663780000|2022-05-04 11:29:40|1070.3|1069.3|1070.7|1070.1|1070.7|1070.1|1070.2|1069.2|13
1651663790000|2022-05-04 11:29:50|1070.3|1069.7|1070.3|1069.3|1070.3|1069.7|1069.9|1069.2|10
1651663800000|2022-05-04 11:30:00|1070.5|1069.5|1070.5|1069.5|1070.9|1069.7|1069.9|1069.3|8
1651663810000|2022-05-04 11:30:10|1070.2|1069.6|1069.9|1069.3|1070.2|1069.6|1069.9|1069.3|2
1651663820000|2022-05-04 11:30:20|1070|1069|1070|1069|1070|1069.1|1069.7|1069|3
1651663830000|2022-05-04 11:30:30|1069.9|1068.5|1070|1069|1070.1|1069.1|1069.7|1068.4|4
1651663850000|2022-05-04 11:30:50|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|5
1651663860000|2022-05-04 11:31:00|1070.7|1069.7|1070.9|1070.3|1071.4|1070.3|1070.7|1069.7|7
1651663870000|2022-05-04 11:31:10|1071|1070|1071.6|1071|1071.9|1071|1070.9|1070|18
1651663880000|2022-05-04 11:31:20|1071.8|1071.2|1071.6|1070.1|1071.8|1071.2|1071.5|1070.1|2
1651663890000|2022-05-04 11:31:30|1071.5|1070.5|1071.2|1070.2|1071.6|1070.8|1071.2|1070.1|0
1651663900000|2022-05-04 11:31:40|1071.6|1070.1|1071.9|1071.3|1071.9|1071.3|1071.3|1070.1|18
1651663910000|2022-05-04 11:31:50|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072|1071.2|14
1651663920000|2022-05-04 11:32:00|1072.3|1071.7|1072.2|1071.6|1072.3|1071.7|1072.1|1071.2|6
1651663930000|2022-05-04 11:32:10|1072.3|1071.3|1072.2|1071.2|1072.4|1071.7|1071.8|1070.9|2
1651663950000|2022-05-04 11:32:30|1072.4|1070.9|1072.2|1071.2|1072.4|1071.2|1072.2|1070.9|3
1651663960000|2022-05-04 11:32:40|1072.4|1070.9|1072.2|1071.2|1072.4|1071.2|1072.2|1070.9|0
1651663970000|2022-05-04 11:32:50|||||||||2
1651663980000|2022-05-04 11:33:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|3
1651663990000|2022-05-04 11:33:10|1072.2|1071.2|1072.5|1071.5|1072.5|1071.8|1072.2|1071.2|1
1651664000000|2022-05-04 11:33:20|1072.2|1071.9|1072.2|1071.6|1072.2|1071.9|1072.2|1071.6|7
1651664010000|2022-05-04 11:33:30|1072.5|1071.5|1072.6|1072|1072.8|1072|1072.5|1071.5|10
1651664020000|2022-05-04 11:33:40|1072.7|1072.1|1072.8|1072.2|1072.8|1072.2|1072.7|1072.1|0
1651664030000|2022-05-04 11:33:50|1073.2|1071.8|1074.6|1073.1|1074.6|1073.2|1073|1071.8|16
1651664040000|2022-05-04 11:34:00|1074.4|1073.8|1074.7|1073.7|1074.7|1074.1|1074.2|1073.1|15
1651664050000|2022-05-04 11:34:10|1074.4|1073.8|1074.2|1073.6|1074.8|1074|1074.1|1073.3|14
1651664060000|2022-05-04 11:34:20|1074.3|1073.3|1074.6|1074|1074.6|1074|1074.3|1073.3|6
1651664070000|2022-05-04 11:34:30|1075.5|1074.5|1075.5|1074.5|1075.6|1074.5|1075.5|1074.1|24
1651664080000|2022-05-04 11:34:40|1075.6|1075|1076.4|1075.8|1077.2|1076|1075.6|1075|74
1651664090000|2022-05-04 11:34:50|1077.1|1075.6|1076.7|1075.7|1077.1|1076.2|1076.2|1075.3|11
1651664100000|2022-05-04 11:35:00|1076.5|1075.5|1076.5|1075.5|1076.8|1075.8|1075.8|1074.9|16
1651664110000|2022-05-04 11:35:10|1076.4|1075.4|1076.4|1074.9|1076.6|1075.8|1075.5|1074.8|9
1651664120000|2022-05-04 11:35:20|1076|1075|1075.9|1075.3|1076.4|1075.3|1075.5|1074.5|16
1651664130000|2022-05-04 11:35:30|1075.8|1075.2|1075.5|1074.5|1076.3|1075.2|1075.1|1074.1|20
1651664140000|2022-05-04 11:35:40|1075.1|1074.8|1075.4|1074.8|1075.5|1074.8|1075.1|1074.8|3
1651664150000|2022-05-04 11:35:50|||||||||1
1651664160000|2022-05-04 11:36:00|1075.2|1074.2|1075.2|1074.2|1075.3|1074.6|1075.1|1074.2|9
1651664170000|2022-05-04 11:36:10|1074.9|1074.3|1075.5|1074.5|1075.6|1074.5|1074.9|1074.1|2
1651664180000|2022-05-04 11:36:20|1075.6|1074.1|1075.4|1073.9|1075.6|1074.8|1074.9|1073.9|10
1651664190000|2022-05-04 11:36:30|1075.2|1073.7|1075.2|1073.7|1075.3|1073.8|1075.2|1073.7|6
1651664200000|2022-05-04 11:36:40|1075|1073.5|1075|1074.4|1075.2|1074.4|1074.8|1073.4|10
1651664210000|2022-05-04 11:36:50|1074.7|1074.1|1075|1074|1075|1074.1|1074.7|1074|4
1651664220000|2022-05-04 11:37:00|1075.2|1073.7|1074.9|1073.4|1075.2|1073.8|1074.8|1073.4|9
1651664230000|2022-05-04 11:37:10|1075|1073.5|1074.9|1073.4|1075|1073.5|1074.9|1073.4|1
1651664240000|2022-05-04 11:37:20|1074.8|1073.8|1074.8|1073.8|1075.2|1073.8|1074.8|1073.7|6
1651664250000|2022-05-04 11:37:30|1074.9|1073.4|1075.2|1073.7|1075.2|1073.9|1074.5|1073.4|7
1651664260000|2022-05-04 11:37:40|1075.3|1073.8|1075.2|1073.7|1075.3|1073.9|1074.5|1073.7|0
1651664270000|2022-05-04 11:37:50|1075|1074|1075.2|1073.7|1075.2|1074|1075|1073.7|0
1651664280000|2022-05-04 11:38:00|1074.8|1073.8|1074.7|1074.1|1074.8|1074.1|1074.7|1073.8|0
1651664290000|2022-05-04 11:38:10|1074.8|1074.2|1076|1075.4|1076.1|1075.5|1074.8|1074.2|10
1651664300000|2022-05-04 11:38:20|1075.9|1075|1075.9|1075.3|1075.9|1075.3|1075.9|1075|5
1651664310000|2022-05-04 11:38:30|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1651664320000|2022-05-04 11:38:40|1076.3|1075.7|1076.8|1075.8|1076.8|1076.1|1076.3|1075.7|28
1651664330000|2022-05-04 11:38:50|1076.5|1075.9|1076.8|1075.8|1076.8|1075.9|1076.5|1075.7|2
1651664340000|2022-05-04 11:39:00|1076.5|1075.9|1076.6|1076|1076.6|1076|1076.5|1075.9|3
1651664350000|2022-05-04 11:39:10|1076.7|1076.1|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|6
1651664360000|2022-05-04 11:39:20|1076.8|1076.2|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|3
1651664370000|2022-05-04 11:39:30|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.6|1076|1
1651664380000|2022-05-04 11:39:40|1076.3|1075.7|1076.8|1075.8|1076.8|1075.9|1076.3|1075.7|9
1651664390000|2022-05-04 11:39:50|1076.7|1076.1|1076.5|1075.9|1076.8|1076.1|1076.5|1075.8|1
1651664400000|2022-05-04 11:40:00|1076.4|1075.8|1076.3|1075.7|1076.6|1076|1076.3|1075.7|8
1651664410000|2022-05-04 11:40:10|||||||||6
1651664420000|2022-05-04 11:40:20|||||||||3
1651664430000|2022-05-04 11:40:30|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|5
1651664450000|2022-05-04 11:40:50|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|2
1651664460000|2022-05-04 11:41:00|1076.5|1075.9|1076.5|1075.9|1076.8|1075.9|1076.5|1075.8|16
1651664470000|2022-05-04 11:41:10|1076.8|1075.8|1076.6|1076|1076.8|1076.1|1076.6|1075.8|2
1651664480000|2022-05-04 11:41:20|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1
1651664490000|2022-05-04 11:41:30|1076.4|1075.8|1077|1076.4|1077|1076.4|1076.4|1075.8|23
1651664500000|2022-05-04 11:41:40|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.2|1076.5|4
1651664510000|2022-05-04 11:41:50|||||||||11
1651664520000|2022-05-04 11:42:00|1077.6|1077|1078.5|1077.5|1078.5|1077.9|1077.6|1077|9
1651664530000|2022-05-04 11:42:10|1078.4|1077.8|1078.5|1077.9|1078.5|1077.9|1078.4|1077.5|29
1651664540000|2022-05-04 11:42:20|1079|1078|1078.9|1078.3|1079.2|1078.3|1078.8|1077.7|8
1651664550000|2022-05-04 11:42:30|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.5|1077.9|5
1651664560000|2022-05-04 11:42:40|1078.3|1077.3|1077.8|1076.3|1078.3|1077.4|1077.8|1076.3|5
1651664570000|2022-05-04 11:42:50|1077.7|1076.2|1078.3|1077.3|1078.3|1077.4|1077.7|1076.2|27
1651664580000|2022-05-04 11:43:00|1078.5|1077.9|1079|1078|1079|1078.3|1078.5|1077.9|5
1651664590000|2022-05-04 11:43:10|1078.9|1078.3|1079.8|1078.8|1079.8|1079.1|1078.9|1078.3|2
1651664600000|2022-05-04 11:43:20|1079.7|1079.1|1079.9|1079.3|1080.5|1079.8|1079.7|1078.7|48
1651664610000|2022-05-04 11:43:30|1080.2|1079.2|1079.5|1078.9|1080.3|1079.3|1079.5|1078.9|7
1651664620000|2022-05-04 11:43:40|1080.3|1078.8|1080.3|1079.3|1080.3|1079.3|1079|1078.4|23
1651664630000|2022-05-04 11:43:50|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|28
1651664640000|2022-05-04 11:44:00|1079.3|1078.3|1079.5|1078.9|1079.6|1079|1079.2|1077.9|8
1651664650000|2022-05-04 11:44:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|8
1651664660000|2022-05-04 11:44:20|||||||||4
1651664670000|2022-05-04 11:44:30|1079.5|1078|1080.3|1079.3|1080.3|1079.3|1079.5|1078|4
1651664680000|2022-05-04 11:44:40|1080.2|1079.6|1081|1080|1081|1080.1|1080.2|1079.4|5
1651664690000|2022-05-04 11:44:50|1080.9|1080.3|1081.8|1080.8|1081.8|1080.8|1080.9|1080.3|2
1651664700000|2022-05-04 11:45:00|1081.5|1080.9|1081.5|1080.9|1081.7|1080.9|1080.9|1079.9|15
1651664710000|2022-05-04 11:45:10|1081.6|1080.6|1082|1081|1082|1081|1081.6|1080.6|12
1651664720000|2022-05-04 11:45:20|1081.6|1081.4|1082|1081.4|1082|1081.4|1081.6|1081.4|5
1651664730000|2022-05-04 11:45:30|1082.3|1081.3|1082.3|1081.3|1082.3|1081.4|1082|1081.3|8
1651664740000|2022-05-04 11:45:40|1082|1081.4|1083|1082.4|1083|1082.4|1082|1081.2|14
1651664750000|2022-05-04 11:45:50|1083.3|1082.3|1083.8|1082.8|1083.8|1082.9|1082.6|1082|34
1651664760000|2022-05-04 11:46:00|1084|1083.4|1084.9|1083.4|1085.3|1084.2|1084|1082.9|38
1651664770000|2022-05-04 11:46:10|1084.8|1083.8|1085.3|1084.3|1085.8|1084.3|1084.8|1083.4|11
1651664780000|2022-05-04 11:46:20|1086.2|1085.6|1085.3|1084.3|1086.2|1085.6|1085.3|1084.2|31
1651664790000|2022-05-04 11:46:30|1085.2|1084.6|1084.5|1083.9|1085.8|1084.8|1084.5|1083.9|6
1651664800000|2022-05-04 11:46:40|1084.6|1083.6|1084.6|1083.6|1084.6|1083.9|1084.3|1083.6|16
1651664810000|2022-05-04 11:46:50|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|5
1651664820000|2022-05-04 11:47:00|1084.6|1083.6|1083.8|1083.2|1084.6|1083.6|1083|1082.3|45
1651664830000|2022-05-04 11:47:10|1083.9|1082.4|1084.1|1082.6|1084.1|1083|1083.5|1082.2|27
1651664840000|2022-05-04 11:47:20|1084|1082.5|1083.6|1082.6|1084|1082.6|1083.6|1082.4|0
1651664850000|2022-05-04 11:47:30|1083.5|1082|1083.1|1082.1|1083.5|1082.1|1083.1|1081.7|4
1651664860000|2022-05-04 11:47:40|1083.2|1081.7|1082.8|1081.8|1083.2|1082.3|1082.8|1081.7|4
1651664870000|2022-05-04 11:47:50|1082.5|1081.9|1082.8|1082.2|1082.8|1082.2|1082.5|1081.9|9
1651664880000|2022-05-04 11:48:00|1083.3|1082.3|1084.8|1083.3|1085.5|1084.9|1083.3|1082.3|28
1651664890000|2022-05-04 11:48:10|1084.5|1083|1083.7|1082.2|1084.6|1083.2|1083.6|1082.2|15
1651664900000|2022-05-04 11:48:20|1083.6|1082.1|1083.3|1082.3|1083.6|1082.3|1083.2|1081.7|20
1651664910000|2022-05-04 11:48:30|1083.2|1082.6|1083.3|1082.3|1083.3|1082.7|1083|1082.3|3
1651664920000|2022-05-04 11:48:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|11
1651664940000|2022-05-04 11:49:00|1083.3|1082.3|1083.1|1082.1|1083.3|1082.4|1083|1082.1|6
1651664950000|2022-05-04 11:49:10|1082.7|1082|1080.7|1079.2|1082.7|1082|1079.1|1078.5|92
1651664960000|2022-05-04 11:49:20|1080.5|1079|1080.2|1078.7|1080.5|1079.4|1079.6|1078.6|14
1651664970000|2022-05-04 11:49:30|1080.4|1078.9|1078.2|1076.7|1080.4|1078.9|1078.2|1076.7|63
1651664980000|2022-05-04 11:49:40|1078.1|1076.6|1076.5|1075|1078.3|1077.3|1076.1|1075|59
1651664990000|2022-05-04 11:49:50|1076.4|1074.9|1077.7|1076.2|1077.7|1076.6|1076.4|1074.9|8
1651665000000|2022-05-04 11:50:00|1077.5|1076.9|1077.8|1076.3|1078.5|1077.7|1077.5|1076.3|9
1651665010000|2022-05-04 11:50:10|1077.9|1076.4|1077.8|1076.3|1078|1076.5|1076.8|1075.3|24
1651665020000|2022-05-04 11:50:20|1077.7|1076.2|1076.7|1075.2|1077.7|1076.2|1076.4|1075.2|12
1651665030000|2022-05-04 11:50:30|1076.8|1076.2|1077.3|1076.3|1077.3|1076.3|1076.8|1076.2|5
1651665040000|2022-05-04 11:50:40|1077|1075.5|1076.1|1075.1|1077|1076.3|1076.1|1075.1|10
1651665050000|2022-05-04 11:50:50|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|2
1651665060000|2022-05-04 11:51:00|1075.9|1074.9|1076.2|1074.7|1076.2|1074.9|1075.6|1074.5|4
1651665070000|2022-05-04 11:51:10|1076.1|1075.1|1075.8|1075.2|1076.1|1075.2|1075.8|1075.1|0
1651665080000|2022-05-04 11:51:20|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1651665090000|2022-05-04 11:51:30|1076.9|1075.4|1074.8|1073.8|1077|1075.9|1074.5|1073.8|18
1651665100000|2022-05-04 11:51:40|1074.5|1073.9|1074.2|1072.7|1075.1|1073.9|1073|1072.2|19
1651665110000|2022-05-04 11:51:50|1075|1073.5|1073.3|1072.3|1075|1073.5|1073.1|1072|11
1651665120000|2022-05-04 11:52:00|1073|1072.4|1071.6|1070.6|1073.5|1072.9|1071.3|1070.6|52
1651665130000|2022-05-04 11:52:10|1072.3|1070.8|1073.1|1071.6|1073.7|1072.2|1072.3|1070.8|43
1651665140000|2022-05-04 11:52:20|1074.1|1073.1|1075.1|1074.1|1075.5|1074.1|1074.1|1073.1|10
1651665150000|2022-05-04 11:52:30|1074.6|1073.6|1074.2|1072.7|1074.6|1073.7|1073.8|1072.3|5
1651665160000|2022-05-04 11:52:40|1073.6|1072.6|1074.1|1072.6|1074.1|1072.6|1073.6|1072.6|0
1651665170000|2022-05-04 11:52:50|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|3
1651665180000|2022-05-04 11:53:00|1075.5|1074|1076.6|1075.1|1076.8|1075.6|1075.1|1073.7|13
1651665190000|2022-05-04 11:53:10|1076.7|1075.2|1077.2|1075.7|1077.2|1076.4|1076|1075.2|17
1651665200000|2022-05-04 11:53:20|1076.9|1075.4|1076.7|1075.2|1076.9|1075.4|1075.9|1075|2
1651665210000|2022-05-04 11:53:30|1076.8|1075.3|1077.8|1076.8|1077.8|1076.8|1076.8|1075.3|2
1651665220000|2022-05-04 11:53:40|1077.5|1076.9|1078.4|1076.9|1078.8|1077.3|1077.5|1076.9|6
1651665230000|2022-05-04 11:53:50|||||||||1
1651665240000|2022-05-04 11:54:00|1078.2|1077.6|1077.8|1076.3|1078.9|1077.6|1077.8|1076.3|4
1651665250000|2022-05-04 11:54:10|1077.7|1076.2|1077.9|1076.4|1077.9|1076.4|1077.7|1076.2|2
1651665270000|2022-05-04 11:54:30|1078.7|1077.2|1078.6|1077.1|1078.7|1077.7|1078.1|1076.9|8
1651665280000|2022-05-04 11:54:40|1078.8|1077.3|1078.6|1077.6|1079.2|1077.7|1078.5|1077.3|4
1651665290000|2022-05-04 11:54:50|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1
1651665300000|2022-05-04 11:55:00|1078.5|1077.5|1078.4|1077.8|1078.7|1077.9|1078.4|1077.2|1
1651665310000|2022-05-04 11:55:10|1078.3|1077.7|1077.6|1076.1|1078.4|1077.7|1077.6|1076.1|5
1651665320000|2022-05-04 11:55:20|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|57
1651665330000|2022-05-04 11:55:30|1077|1076|1077.4|1075.9|1077.4|1076.7|1077|1075.9|4
1651665350000|2022-05-04 11:55:50|1077.5|1076|1077.5|1076|1077.7|1076.2|1077.5|1076|2
1651665360000|2022-05-04 11:56:00|1077.1|1076.5|1077.4|1075.9|1077.5|1076.9|1077.1|1075.8|9
1651665370000|2022-05-04 11:56:10||1076.8||1075.9||1076.8||1075.9|1
1651665380000|2022-05-04 11:56:20|1077.7|1076.2|1077.3|1076.3|1077.7|1076.3|1077.3|1076.2|0
1651665390000|2022-05-04 11:56:30|1077.7|1076.2|1077.7|1076.2|1077.7|1076.9|1077.5|1076.2|1
1651665400000|2022-05-04 11:56:40|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1651665410000|2022-05-04 11:56:50|1077.4|1076.8|1078.3|1076.8|1078.3|1076.9|1077.3|1076.5|1
1651665420000|2022-05-04 11:57:00|1078.4|1077.3|1078.3|1077.3|1078.4|1077.3|1078.3|1076.9|1
1651665440000|2022-05-04 11:57:20|1078|1077|1077.9|1076.4|1078|1077|1077.9|1076.4|2
1651665450000|2022-05-04 11:57:30|1078|1077|1077.9|1076.4|1078|1077.2|1077.7|1076.4|3
1651665460000|2022-05-04 11:57:40|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|3
1651665470000|2022-05-04 11:57:50|1077.4|1076.8|1077.3|1076.7|1077.5|1076.9|1077.3|1076.3|2
1651665480000|2022-05-04 11:58:00|1078|1077|1077.7|1077.1|1078.2|1077.1|1077.3|1076.5|17
1651665490000|2022-05-04 11:58:10|1077.8|1076.7|1077.8|1076.8|1077.8|1076.8|1077.8|1076.7|5
1651665500000|2022-05-04 11:58:20|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|6
1651665510000|2022-05-04 11:58:30|1077.3|1076.3|1076.5|1075.5|1077.4|1076.3|1076.5|1075.5|16
1651665520000|2022-05-04 11:58:40|1076.3|1075.3|1076.3|1075.3|1076.4|1075.3|1076.3|1074.8|3
1651665530000|2022-05-04 11:58:50|1076.2|1075.2|1076.5|1075.5|1076.7|1075.5|1076|1074.9|8
1651665540000|2022-05-04 11:59:00|1076.2|1075.6|1076.5|1075.9|1077.2|1075.9|1076.1|1075.5|3
1651665550000|2022-05-04 11:59:10|||||||||4
1651665560000|2022-05-04 11:59:20|1076.7|1076.1|1076.2|1075.6|1076.7|1076.1|1076.2|1075.6|3
1651665580000|2022-05-04 11:59:40|1076.3|1074.8|1076.2|1074.7|1076.4|1075.6|1076|1074.5|3
1651665590000|2022-05-04 11:59:50|1075.9|1074.4|1075.5|1074.5|1076.2|1075.1|1075.5|1074.2|1
1651665600000|2022-05-04 12:00:00|1076.3|1074.9|1076.2|1075.6|1076.3|1075.6|1076.2|1074.9|1
1651665610000|2022-05-04 12:00:10|1075.8|1074.8|1076.3|1075.3|1076.3|1075.3|1075.1|1074.5|14
1651665620000|2022-05-04 12:00:20|1076.7|1075.2|1076.3|1074.8|1076.7|1075.9|1076.3|1074.8|9
1651665630000|2022-05-04 12:00:30|1075.4|1074.9|1076.7|1075.2|1076.7|1075.2|1075.4|1074.7|1
1651665640000|2022-05-04 12:00:40|1076.5|1075.5|1076.2|1075.6|1077.4|1075.9|1076.2|1075.5|7
1651665660000|2022-05-04 12:01:00|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|1076.3|1075.3|2
1651665670000|2022-05-04 12:01:10|1076.2|1075.6|1077.8|1076.8|1077.8|1076.8|1076.2|1075.6|42
1651665680000|2022-05-04 12:01:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1651665690000|2022-05-04 12:01:30|1077.4|1076.8|1078|1077|1078|1077.1|1077.4|1076.8|1
1651665700000|2022-05-04 12:01:40|1078.4|1076.9|1077.5|1076.9|1078.4|1077.6|1077.5|1076.9|1
1651665710000|2022-05-04 12:01:50|1077.8|1076.8|1077.8|1076.8|1078.2|1076.8|1077.8|1076.7|0
1651665720000|2022-05-04 12:02:00|1077.5|1076|1077.2|1076.2|1077.7|1076.4|1077|1075.9|8
1651665730000|2022-05-04 12:02:10|1077|1076.4|1077.4|1075.9|1077.4|1076.4|1077|1075.9|2
1651665740000|2022-05-04 12:02:20|1077.5|1076|1077.3|1076.3|1077.5|1076.3|1076.9|1076|1
1651665750000|2022-05-04 12:02:30|1077.7|1076.2|1077.4|1075.9|1077.9|1076.8|1077.4|1075.9|8
1651665760000|2022-05-04 12:02:40|1077.5|1076|1077.7|1076.2|1077.7|1076.2|1077.5|1076|0
1651665770000|2022-05-04 12:02:50|1077.8|1076.8|1077.7|1077.1|1077.9|1077.2|1077.7|1076.4|5
1651665780000|2022-05-04 12:03:00|1077.8|1077.2|1079|1078|1079|1078|1077.8|1077.2|4
1651665790000|2022-05-04 12:03:10|1079.7|1078.4|1079.8|1078.8|1079.8|1079|1079.5|1078.1|9
1651665800000|2022-05-04 12:03:20|1080.1|1078.6|1079.8|1078.8|1080.2|1078.8|1079.8|1078.6|4
1651665810000|2022-05-04 12:03:30|1079.9|1078.4|1079.5|1078.5|1079.9|1078.6|1079.2|1078.4|3
1651665820000|2022-05-04 12:03:40|1079.9|1078.4|1080.3|1079.3|1080.6|1079.3|1079.9|1078.4|6
1651665830000|2022-05-04 12:03:50|1080.6|1079.1|1080|1079.4|1080.6|1079.4|1080|1079.1|0
1651665840000|2022-05-04 12:04:00|1080.1|1079|1080|1079|1080.3|1079.5|1080|1079|6
1651665850000|2022-05-04 12:04:10|1080.4|1078.9|1080.2|1079.6|1080.4|1079.6|1080.2|1078.9|6
1651665860000|2022-05-04 12:04:20|1080.3|1079.7|1080.8|1079.8|1080.8|1080|1080.2|1079.6|5
1651665870000|2022-05-04 12:04:30|1080.7|1080.1|1081.5|1080|1081.6|1080.5|1080.7|1080|57
1651665880000|2022-05-04 12:04:40|1081.6|1080.1|1081.9|1080.4|1081.9|1080.5|1081.5|1080.1|1
1651665890000|2022-05-04 12:04:50|1081.8|1080.3|1082.6|1081.1|1082.6|1081.8|1081.8|1080.3|26
1651665900000|2022-05-04 12:05:00|1082.3|1081.3|1082.2|1080.7|1082.4|1081.3|1082.2|1080.7|12
1651665910000|2022-05-04 12:05:10|1082.6|1081.2|1082.1|1080.6|1082.6|1081.2|1082.1|1080.6|4
1651665920000|2022-05-04 12:05:20|1082|1081.4|1080.4|1079.8|1082.4|1081.4|1080.4|1079.7|14
1651665930000|2022-05-04 12:05:30|1080.6|1079.1|1080.1|1078.6|1080.6|1079.1|1080|1078.5|3
1651665940000|2022-05-04 12:05:40|1079.9|1078.4|1078.9|1077.4|1079.9|1079.2|1078.7|1077.2|12
1651665950000|2022-05-04 12:05:50|1078.7|1077.2|1078.4|1076.9|1078.7|1077.2|1078.4|1076.9|4
1651665960000|2022-05-04 12:06:00|1078.7|1077.2|1078.7|1077.2|1078.9|1077.4|1078.4|1076.9|7
1651665970000|2022-05-04 12:06:10|1078.6|1077.1|1078.4|1076.9|1078.6|1077.1|1078.4|1076.9|1
1651665980000|2022-05-04 12:06:20|1078.5|1077.9|1078.1|1076.6|1078.5|1077.9|1078.1|1076.6|9
1651665990000|2022-05-04 12:06:30|1078.2|1077.6|1078.3|1076.8|1078.3|1077.6|1078.2|1076.8|7
1651666000000|2022-05-04 12:06:40|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1651666010000|2022-05-04 12:06:50|1078|1077.4|1077.4|1076.8|1078|1077.4|1077.4|1076.8|1
1651666020000|2022-05-04 12:07:00|1078.6|1077.1|1078.5|1077.5|1078.6|1077.5|1078.5|1077.1|4
1651666030000|2022-05-04 12:07:10|1078.1|1076.6|1078|1077|1078.1|1077|1078|1076.6|5
1651666040000|2022-05-04 12:07:20|||||||||1
1651666050000|2022-05-04 12:07:30|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|6
1651666060000|2022-05-04 12:07:40|1078|1077|1079.9|1078.4|1079.9|1078.4|1078|1077|21
1651666070000|2022-05-04 12:07:50|1079.8|1078.8|1079|1078|1080.3|1079.2|1079|1077.9|5
1651666080000|2022-05-04 12:08:00|1079.2|1077.7|1079.2|1077.7|1079.4|1078|1079|1077.7|4
1651666090000|2022-05-04 12:08:10|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1651666100000|2022-05-04 12:08:20|1078.9|1078.3|1079|1078|1079.2|1078.4|1078.9|1077.7|3
1651666110000|2022-05-04 12:08:30|||||||||1
1651666120000|2022-05-04 12:08:40|1078.7|1078.1|1078.7|1077.7|1079.1|1078.1|1078.4|1077.6|2
1651666130000|2022-05-04 12:08:50|1079|1078.4|1079|1078|1079.4|1078.4|1078.7|1077.7|12
1651666140000|2022-05-04 12:09:00|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1
1651666150000|2022-05-04 12:09:10|1079|1078|1079.4|1078.8|1079.4|1078.8|1079|1077.9|9
1651666160000|2022-05-04 12:09:20|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1651666170000|2022-05-04 12:09:30|||||||||1
1651666180000|2022-05-04 12:09:40|1079.2|1078.6|1078.3|1077.7|1079.4|1078.6|1078.3|1077.7|5
1651666190000|2022-05-04 12:09:50|1077.7|1076.7|1077.7|1076.7|1078.1|1076.8|1077.7|1076.6|5
1651666200000|2022-05-04 12:10:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1651666210000|2022-05-04 12:10:10|1077.5|1076.9|1076.5|1075.5|1077.8|1076.9|1076.5|1075.5|10
1651666220000|2022-05-04 12:10:20|1075.8|1075.2|1075.8|1075.2|1075.9|1075.3|1075.6|1075|62
1651666230000|2022-05-04 12:10:30|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|6
1651666240000|2022-05-04 12:10:40|1075.6|1075|1075.5|1074.9|1075.6|1075|1075.4|1074.8|32
1651666250000|2022-05-04 12:10:50|1075.6|1075|1075.7|1075.1|1075.7|1075.1|1075.6|1075|2
1651666260000|2022-05-04 12:11:00|1075.8|1075.2|1076.9|1076.3|1077|1076.3|1075.8|1075.2|3
1651666270000|2022-05-04 12:11:10|1077.4|1076.8|1078.2|1077.2|1078.4|1077.2|1077.4|1076.8|14
1651666280000|2022-05-04 12:11:20|1078.9|1077.4|1079|1077.5|1079|1077.5|1078.9|1077.4|7
1651666290000|2022-05-04 12:11:30|1078.2|1077.6|1077.9|1077.3|1078.2|1077.6|1077.9|1077.3|2
1651666300000|2022-05-04 12:11:40|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|8
1651666310000|2022-05-04 12:11:50|1078.4|1077.8|1079.2|1078.2|1079.2|1078.2|1078.4|1077.7|6
1651666320000|2022-05-04 12:12:00|1079.3|1077.8|1079.6|1078.1|1079.6|1078.7|1079.3|1077.8|6
1651666330000|2022-05-04 12:12:10|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1651666340000|2022-05-04 12:12:20|1079.7|1079.1|1080.5|1079.5|1080.5|1079.6|1079.7|1079.1|8
1651666350000|2022-05-04 12:12:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|3
1651666360000|2022-05-04 12:12:40|1080|1079.2|1080.3|1079.7|1080.3|1079.7|1080|1079.2|3
1651666370000|2022-05-04 12:12:50|1080.4|1079.8|1080.5|1079.9|1080.5|1079.9|1080.4|1079.8|15
1651666380000|2022-05-04 12:13:00|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|4
1651666390000|2022-05-04 12:13:10|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|10
1651666400000|2022-05-04 12:13:20|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|6
1651666420000|2022-05-04 12:13:40|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|5
1651666430000|2022-05-04 12:13:50|1080.9|1080.3|1080.5|1079.9|1081|1080.3|1080.5|1079.9|21
1651666440000|2022-05-04 12:14:00|1080.8|1080.2|1080.5|1079.9|1080.8|1080.2|1080.5|1079.9|15
1651666460000|2022-05-04 12:14:20|||||||||10
1651666470000|2022-05-04 12:14:30|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|1
1651666480000|2022-05-04 12:14:40|1081.2|1080.2|1080.5|1079.9|1081.2|1080.4|1080.5|1079.9|11
1651666490000|2022-05-04 12:14:50|||||||||5
1651666500000|2022-05-04 12:15:00|1080.6|1080|1080.5|1079.9|1081.3|1080.3|1080.5|1079.8|16
1651666510000|2022-05-04 12:15:10|||||||||3
1651666530000|2022-05-04 12:15:30|||||||||12
1651666540000|2022-05-04 12:15:40|1080.9|1080.3|1080.5|1079.9|1080.9|1080.3|1080.5|1079.9|12
1651666550000|2022-05-04 12:15:50|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|19
1651666560000|2022-05-04 12:16:00|1080.5|1079.9|1081.3|1079.8|1081.4|1080|1080.3|1079.7|30
1651666570000|2022-05-04 12:16:10|1080.6|1080|1081.4|1079.9|1081.4|1080.1|1080.6|1079.8|1
1651666580000|2022-05-04 12:16:20|1081.2|1080.2|1081.7|1080.2|1081.7|1080.2|1081.2|1080.1|2
1651666590000|2022-05-04 12:16:30|1081.6|1080.1|1082.2|1081.2|1082.4|1081.4|1081.4|1080.1|8
1651666600000|2022-05-04 12:16:40|1082.1|1081.5|1082.2|1081.6|1082.5|1081.8|1082.1|1081.5|5
1651666610000|2022-05-04 12:16:50|1082.5|1081.5|1082.7|1081.7|1082.9|1081.7|1082.5|1081.2|3
1651666620000|2022-05-04 12:17:00|1082.8|1082.2|1084.5|1083.5|1084.5|1083.8|1082.8|1082.2|13
1651666630000|2022-05-04 12:17:10|1084.4|1083.8|1084.8|1084.2|1084.8|1084.2|1084.4|1083.8|7
1651666640000|2022-05-04 12:17:20|1084.9|1084.3|1084.8|1084.2|1085.2|1084.4|1084.8|1084.2|11
1651666650000|2022-05-04 12:17:30|1084.7|1084.1|1084.7|1084.1|1085|1084.1|1084.5|1083.9|33
1651666660000|2022-05-04 12:17:40|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.5|1083.9|22
1651666670000|2022-05-04 12:17:50|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|20
1651666680000|2022-05-04 12:18:00|1084.9|1083.9|1084.9|1084.3|1085|1084.4|1084.9|1083.9|13
1651666690000|2022-05-04 12:18:10|1084.5|1083.9|1083.8|1082.3|1084.5|1083.9|1083.8|1082.3|29
1651666700000|2022-05-04 12:18:20|1083.7|1082.2|1082|1081|1083.7|1082.2|1082|1080.6|8
1651666710000|2022-05-04 12:18:30|1082.1|1080.6|1081.3|1080.7|1082.1|1080.7|1081.3|1080.6|6
1651666720000|2022-05-04 12:18:40|1081.6|1081|1082|1081|1082|1081.1|1081.6|1081|5
1651666730000|2022-05-04 12:18:50|1081.6|1081.1|1083.1|1081.6|1083.1|1081.7|1081.6|1080.8|8
1651666740000|2022-05-04 12:19:00|1083|1082|1082.3|1081.7|1083|1082.3|1082.3|1081.7|23
1651666750000|2022-05-04 12:19:10|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|22
1651666760000|2022-05-04 12:19:20|1082.9|1082.3|1083.5|1082.5|1083.6|1082.5|1082.9|1082.1|2
1651666770000|2022-05-04 12:19:30|1083.4|1082.8|1083.7|1082.2|1084.6|1083.4|1083.4|1082.2|14
1651666780000|2022-05-04 12:19:40|1083.6|1082.1|1082.5|1081.9|1083.6|1082.5|1082.5|1081.9|2
1651666790000|2022-05-04 12:19:50|1082.6|1082|1084.2|1082.7|1084.2|1083.3|1082.5|1081.9|47
1651666800000|2022-05-04 12:20:00|1084.3|1082.8|1085|1083.5|1085|1084.3|1084.2|1082.8|19
1651666810000|2022-05-04 12:20:10|1084.7|1083.7|1084.6|1083.1|1084.8|1083.7|1084.4|1082.9|25
1651666820000|2022-05-04 12:20:20|1084.2|1083.2|1084.9|1084.3|1084.9|1084.3|1084.2|1083.2|72
1651666830000|2022-05-04 12:20:30|1084.3|1082.8|1084.6|1083.1|1084.6|1083.5|1084.3|1082.8|57
1651666840000|2022-05-04 12:20:40|1084.5|1083.5|1083.1|1082.5|1084.6|1083.5|1083|1082.4|25
1651666850000|2022-05-04 12:20:50|1083.3|1082.7|1084.1|1083.5|1084.1|1083.5|1083.3|1082.6|2
1651666860000|2022-05-04 12:21:00|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.9|1083|1
1651666870000|2022-05-04 12:21:10|1083.8|1083.2|1084.5|1083.5|1084.5|1083.5|1083.8|1083.2|11
1651666880000|2022-05-04 12:21:20|1084.6|1083.1|1085.2|1084.2|1085.7|1085.1|1084.5|1083.1|27
1651666890000|2022-05-04 12:21:30|1085.3|1083.8|1084.5|1083.5|1085.3|1084|1084.5|1083.5|9
1651666910000|2022-05-04 12:21:50||1083.9||1083.9||1083.9||1083.9|17
1651666920000|2022-05-04 12:22:00|1085|1084|1085.4|1084.8|1085.4|1084.8|1084.9|1084|15
1651666930000|2022-05-04 12:22:10|||||||||7
1651666940000|2022-05-04 12:22:20|1085|1084|1085|1084|1085|1084.1|1084.5|1083.9|39
1651666950000|2022-05-04 12:22:30|1084.6||1084.6||1084.6||1084.6||11
1651666960000|2022-05-04 12:22:40|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651666970000|2022-05-04 12:22:50|||||||||9
1651666980000|2022-05-04 12:23:00|||||||||14
1651666990000|2022-05-04 12:23:10|||||||||8
1651667010000|2022-05-04 12:23:30|1084.6|1084|1084.6|1084|1084.9|1084.3|1084.6|1084|2
1651667020000|2022-05-04 12:23:40|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|1
1651667030000|2022-05-04 12:23:50|1084.9|1084.3|1084.5|1083.9|1084.9|1084.3|1084.5|1083.9|47
1651667040000|2022-05-04 12:24:00|1084.9|1084.3|1084.9|1084.3|1085.2|1084.3|1084.8|1083.9|10
1651667050000|2022-05-04 12:24:10|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|0
1651667070000|2022-05-04 12:24:30|1084.6|1084|1084.5|1083.9|1084.7|1084.1|1084.5|1083.9|3
1651667080000|2022-05-04 12:24:40|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|8
1651667090000|2022-05-04 12:24:50|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|4
1651667100000|2022-05-04 12:25:00|1085.2|1084.2|1085|1084.4|1085.2|1084.5|1084.9|1084.2|8
1651667120000|2022-05-04 12:25:20|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|6
1651667140000|2022-05-04 12:25:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|13
1651667160000|2022-05-04 12:26:00|1084.7|1084.1|1085|1084.4|1085|1084.4|1084.7|1084.1|43
1651667170000|2022-05-04 12:26:10|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|2
1651667190000|2022-05-04 12:26:30|1084.6|1083.9|1084.9|1083.9|1084.9|1084|1084.6|1083.9|20
1651667200000|2022-05-04 12:26:40|1085.2|1084.6|1085.5|1084.9|1085.6|1085|1085.2|1084.6|24
1651667210000|2022-05-04 12:26:50|1085.4|1084.8|1085.2|1084.6|1085.7|1085.1|1085.2|1084.6|22
1651667220000|2022-05-04 12:27:00|1085.1|1084.5|1085|1084.4|1085.1|1084.5|1085|1084.4|9
1651667230000|2022-05-04 12:27:10|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085|1084.4|4
1651667240000|2022-05-04 12:27:20|1085.3|1084.7|1085.2|1084.6|1085.5|1084.9|1085.2|1084.6|16
1651667250000|2022-05-04 12:27:30|1085.3|1084.7|1085.2|1084.6|1085.3|1084.7|1085.2|1084.6|1
1651667260000|2022-05-04 12:27:40|||||||||35
1651667270000|2022-05-04 12:27:50|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1
1651667280000|2022-05-04 12:28:00|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.5|1084.9|1
1651667290000|2022-05-04 12:28:10|1085.6|1085|1086.2|1085.6|1087.3|1086.7|1085.6|1085|70
1651667300000|2022-05-04 12:28:20|1087|1085.5|1086|1085.4|1087|1086|1086|1085.3|18
1651667310000|2022-05-04 12:28:30|1086.3|1085.7|1086.8|1086.2|1087.5|1086.3|1086.3|1085.5|11
1651667320000|2022-05-04 12:28:40|1087.5|1086|1088.1|1087.5|1088.1|1087.5|1087.1|1086|58
1651667330000|2022-05-04 12:28:50|1088.2|1087.6|1087.4|1086.4|1088.2|1087.6|1087.4|1086.4|39
1651667340000|2022-05-04 12:29:00|1086.8|1085.8|1087|1085.5|1087|1086|1086|1084.5|15
1651667350000|2022-05-04 12:29:10|1086.9|1085.9|1086.8|1086.2|1086.9|1086.2|1086.8|1085.9|0
1651667360000|2022-05-04 12:29:20|1086.9|1085.9|1087|1086.4|1087|1086.4|1086.9|1085.9|7
1651667370000|2022-05-04 12:29:30|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|3
1651667380000|2022-05-04 12:29:40|1086.8|1086.2|1087.1|1086.5|1087.1|1086.5|1086.8|1086.2|3
1651667390000|2022-05-04 12:29:50|1087.2|1086.6|1086.8|1086.2|1087.4|1086.8|1086.8|1086.1|5
1651667400000|2022-05-04 12:30:00|1086.7|1086.1|1087.3|1085.8|1087.4|1086.1|1086.7|1085.7|2
1651667410000|2022-05-04 12:30:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|2
1651667420000|2022-05-04 12:30:20||1086.2||1086.2||1086.2||1086.2|25
1651667430000|2022-05-04 12:30:30|1087.3|1085.8|1086.1|1084.6|1087.6|1086.1|1086.1|1084.6|12
1651667440000|2022-05-04 12:30:40|1086|1084.5|1086|1084.5|1086|1084.5|1084.6|1084|2
1651667450000|2022-05-04 12:30:50|1086.2|1084.7|1085.9|1084.4|1087|1085.6|1085.9|1084.4|8
1651667460000|2022-05-04 12:31:00|1085.8|1084.3|1085.2|1084.2|1085.8|1084.3|1084.8|1083.6|10
1651667470000|2022-05-04 12:31:10|1085.6|1084.1|1084.9|1083.4|1085.6|1084.1|1084.9|1083.4|16
1651667480000|2022-05-04 12:31:20|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.1|1083.6|10
1651667490000|2022-05-04 12:31:30|1085.3|1083.8|1085.4|1083.9|1085.6|1084.1|1085.3|1083.8|0
1651667500000|2022-05-04 12:31:40|1085.5|1084|1085.1|1083.6|1085.6|1084.1|1085.1|1083.6|28
1651667510000|2022-05-04 12:31:50|1085|1083.5|1085.2|1083.7|1085.3|1083.8|1085|1083.5|4
1651667520000|2022-05-04 12:32:00|1084.4|1083.8|1084.7|1084.1|1084.7|1084.1|1084.4|1083.1|1
1651667530000|2022-05-04 12:32:10|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|2
1651667550000|2022-05-04 12:32:30|1084.7||1084.7||1084.7||1084.7||0
1651667560000|2022-05-04 12:32:40|1084.2||1084.2||1084.2||1084.2||0
1651667570000|2022-05-04 12:32:50|1084.1|1083.5|1084.4|1083.4|1084.4|1083.5|1084.1|1083.4|0
1651667580000|2022-05-04 12:33:00|1084.8|1083.3|1085.5|1084|1085.5|1084|1084.8|1083.3|6
1651667590000|2022-05-04 12:33:10|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1
1651667600000|2022-05-04 12:33:20|1085.4|1084.4|1085.7|1084.7|1085.7|1084.7|1085.4|1084.4|3
1651667610000|2022-05-04 12:33:30|1085.6|1085|1086.3|1084.8|1086.3|1085|1085.6|1084.8|0
1651667620000|2022-05-04 12:33:40|1085.5|1084.9|1086.2|1085.2|1086.2|1085.2|1085.5|1084.5|1
1651667630000|2022-05-04 12:33:50|1086.6|1085.6|1086.6|1086|1086.6|1086|1086.6|1085.6|2
1651667640000|2022-05-04 12:34:00|1087.3|1085.8|1087|1085.5|1087.6|1086.1|1086.7|1085.3|11
1651667650000|2022-05-04 12:34:10|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1651667660000|2022-05-04 12:34:20|1086.9|1086.3|1088.2|1087.2|1088.2|1087.2|1086.9|1086.3|7
1651667670000|2022-05-04 12:34:30|||||||||1
1651667680000|2022-05-04 12:34:40|1088.1|1087.5|1088|1087|1088.2|1087.5|1088|1087|5
1651667690000|2022-05-04 12:34:50|1087.9|1086.9|1089.5|1088|1089.5|1088.2|1087.9|1086.8|32
1651667700000|2022-05-04 12:35:00|1089.6|1088.1|1089.2|1088.2|1089.6|1088.5|1089.1|1088|3
1651667710000|2022-05-04 12:35:10|1088.8|1088|1088.2|1087.2|1088.8|1088|1088.2|1087|9
1651667720000|2022-05-04 12:35:20|1088|1087|1088|1087|1088|1087|1087.9|1086.9|7
1651667730000|2022-05-04 12:35:30|1088.3|1086.8|1087.9|1086.9|1088.3|1086.9|1087.9|1086.8|3
1651667740000|2022-05-04 12:35:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|7
1651667750000|2022-05-04 12:35:50|1088.4|1086.9|1088.5|1087|1088.6|1087.1|1088.4|1086.9|1
1651667760000|2022-05-04 12:36:00|1088.6|1087.1|1088.7|1087.7|1089.3|1088.2|1088.5|1087|2
1651667770000|2022-05-04 12:36:10|1088.8|1087.2|1088.4|1086.9|1088.8|1087.4|1088.4|1086.9|0
1651667780000|2022-05-04 12:36:20|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1651667790000|2022-05-04 12:36:30|1087.5|1086.9|1088.7|1087.2|1088.7|1087.2|1087.5|1086.8|4
1651667800000|2022-05-04 12:36:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.2|1087.8|1087.1|1
1651667810000|2022-05-04 12:36:50|1088.7|1087.2|1088.7|1087.7|1088.7|1087.7|1088.6|1087.2|2
1651667820000|2022-05-04 12:37:00|1088.9|1088.3|1087.9|1086.9|1089.1|1088.5|1087.9|1086.9|22
1651667830000|2022-05-04 12:37:10|1088|1087|1088.3|1086.8|1088.3|1087|1088|1086.8|0
1651667840000|2022-05-04 12:37:20|1088.6|1087.1|1088|1087|1088.6|1087.3|1087.9|1086.9|5
1651667850000|2022-05-04 12:37:30|||||||||1
1651667860000|2022-05-04 12:37:40|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1651667870000|2022-05-04 12:37:50|1088|1087.4|1088.1|1087.5|1088.8|1087.9|1088|1087.3|32
1651667880000|2022-05-04 12:38:00|1088.3|1087.7|1088.7|1087.7|1088.7|1087.8|1088.3|1087.7|25
1651667890000|2022-05-04 12:38:10|1088.2|1087.6|1088.4|1086.9|1088.5|1087.8|1088.2|1086.9|8
1651667900000|2022-05-04 12:38:20|1088|1087|1087.4|1086.8|1088|1087.3|1087.3|1086.7|8
1651667910000|2022-05-04 12:38:30|||||||||2
1651667920000|2022-05-04 12:38:40|1087|1086.4|1086.2|1085.2|1087|1086.4|1086.2|1085|9
1651667930000|2022-05-04 12:38:50|1086.1|1085.5|1085.5|1084.5|1086.5|1085.9|1085.3|1084.5|3
1651667940000|2022-05-04 12:39:00|1084.8|1084.2|1085.6|1084.1|1085.6|1084.2|1084.5|1083.3|13
1651667950000|2022-05-04 12:39:10|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|2
1651667960000|2022-05-04 12:39:20|1085.1|1084.5|1085.4|1084.8|1085.5|1084.8|1085.1|1084.5|21
1651667970000|2022-05-04 12:39:30|1085.6|1084.1|1083.7|1082.7|1085.6|1084.2|1083.4|1082.6|22
1651667980000|2022-05-04 12:39:40|1084.1|1082.6|1084.1|1082.6|1084.2|1082.7|1083.7|1082.6|8
1651667990000|2022-05-04 12:39:50|1083.6|1082.1|1084.1|1082.6|1084.3|1083.4|1083.6|1082.1|5
1651668000000|2022-05-04 12:40:00|1083.4|1082.8|1083.4|1082.8|1083.5|1082.8|1083|1082.4|0
1651668010000|2022-05-04 12:40:10|1083.5|1082.9|1083.8|1082.3|1083.8|1083.2|1083.5|1082.3|4
1651668020000|2022-05-04 12:40:20|1083.7|1082.7|1083.4|1082.4|1083.8|1082.9|1083.4|1082.3|1
1651668030000|2022-05-04 12:40:30|1083|1082.5|1083|1082.4|1083.5|1082.5|1082.8|1082.2|7
1651668040000|2022-05-04 12:40:40|1083.4|1082.8|1083.5|1082.5|1083.5|1082.8|1083.4|1082.5|2
1651668050000|2022-05-04 12:40:50|1083.4|1082.4|1082.7|1081.7|1083.6|1082.5|1082.7|1081.2|12
1651668060000|2022-05-04 12:41:00|1083.1|1081.6|1082.7|1081.7|1083.1|1081.7|1082.7|1081.6|1
1651668070000|2022-05-04 12:41:10|1083.1|1081.6|1082.7|1081.7|1083.1|1082.1|1082.3|1081.6|28
1651668080000|2022-05-04 12:41:20|1082.4|1081.8|1082.4|1080.9|1082.6|1081.8|1082|1080.9|5
1651668090000|2022-05-04 12:41:30|1082.2|1081.2|1082.2|1081.2|1082.6|1081.5|1081.9|1081.1|2
1651668100000|2022-05-04 12:41:40|1082.6|1081.1|1082.6|1081.1|1082.6|1081.2|1082.2|1081.1|2
1651668110000|2022-05-04 12:41:50|1082.2|1081.2|1082.6|1081.1|1082.6|1081.2|1082.2|1081.1|2
1651668120000|2022-05-04 12:42:00|1082.5|1081.5|1082.2|1081.2|1082.6|1081.5|1081.9|1081.1|8
1651668130000|2022-05-04 12:42:10|1082.1|1081.5|1082.1|1081.5|1082.5|1081.5|1082.1|1081.4|2
1651668140000|2022-05-04 12:42:20|1082.5||1082.5||1082.5||1082.5||6
1651668150000|2022-05-04 12:42:30|1082.2|1081.6|1082.5|1081.5|1082.5|1081.6|1082.2|1081.5|8
1651668160000|2022-05-04 12:42:40|||||||||2
1651668170000|2022-05-04 12:42:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|4
1651668180000|2022-05-04 12:43:00|1083|1082|1083.9|1083.3|1083.9|1083.3|1083|1082|20
1651668200000|2022-05-04 12:43:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|2
1651668210000|2022-05-04 12:43:30|1083.9|1083.3|1083.9|1082.4|1083.9|1083.3|1083.8|1082.4|12
1651668220000|2022-05-04 12:43:40|1083.7|1082.7|1083.7|1082.7|1083.9|1082.7|1083.7|1082.4|0
1651668230000|2022-05-04 12:43:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.7|1083.7|1082.6|0
1651668240000|2022-05-04 12:44:00|1083.9|1082.4|1083.9|1083.3|1084.1|1083.3|1083.7|1082.4|5
1651668250000|2022-05-04 12:44:10|1083.7|1083.1|1083.7|1082.7|1084.1|1083.1|1083.5|1082.4|12
1651668260000|2022-05-04 12:44:20|1083|1082.4|1083.1|1081.6|1083.1|1082.4|1082.3|1081.6|12
1651668270000|2022-05-04 12:44:30|1083|1082|1081.7|1081.1|1083|1082|1081.7|1080.7|32
1651668280000|2022-05-04 12:44:40|1081.6|1081|1081.2|1080.6|1082|1081.1|1081.2|1080.4|5
1651668290000|2022-05-04 12:44:50|1080.8|1079.8|1080|1079.4|1080.8|1079.8|1079.9|1079.1|11
1651671000000|2022-05-04 13:30:00|1081|1080|1079|1078|1081.9|1080.4|1076.6|1076|405
1651671010000|2022-05-04 13:30:10|1078.7|1078.1|1078.3|1077.3|1079|1078.2|1077.7|1077|39
1651671020000|2022-05-04 13:30:20|1077.9|1077.4|1078.5|1077.5|1078.5|1077.8|1077|1076.4|71
1651671030000|2022-05-04 13:30:30|1078.2|1077.6|1077.2|1076.6|1078.3|1077.6|1077.2|1076.6|27
1651671040000|2022-05-04 13:30:40|1077|1076.4|1080.2|1079.6|1080.6|1079.6|1077|1076.4|47
1651671050000|2022-05-04 13:30:50|1079.9|1079.3|1079.4|1078.8|1079.9|1079.3|1078.9|1078.3|29
1651671060000|2022-05-04 13:31:00|1079.7|1079.1|1080.7|1080.1|1081|1080.4|1079.7|1078.7|108
1651671070000|2022-05-04 13:31:10|1080.4|1079.8|1080.4|1079.8|1080.9|1080.3|1080.2|1079.5|33
1651671080000|2022-05-04 13:31:20|1080.3|1079.7|1079.3|1078.7|1080.5|1079.7|1079.2|1078.2|29
1651671090000|2022-05-04 13:31:30|1079.2|1078.6|1076.7|1076.1|1079.2|1078.6|1076.7|1076.1|31
1651671100000|2022-05-04 13:31:40|1076.5|1075.9|1075.9|1075.3|1077|1076.3|1075.9|1075.3|65
1651671110000|2022-05-04 13:31:50|1076.7|1075.7|1076.2|1075.6|1077|1076.3|1076.2|1075.2|22
1651671120000|2022-05-04 13:32:00|1076.7|1076.1|1078.2|1077.6|1078.7|1078.1|1076.7|1076.1|16
1651671130000|2022-05-04 13:32:10|1078.4|1077.8|1074.4|1073.8|1078.4|1077.8|1074.4|1073.8|28
1651671140000|2022-05-04 13:32:20|1074.5|1073.9|1074.9|1074.3|1075.2|1074.6|1074.3|1073.7|43
1651671150000|2022-05-04 13:32:30|1075|1074.4|1074.7|1074.1|1076|1075.1|1074.4|1073.7|28
1651671160000|2022-05-04 13:32:40|1074.5|1073.9|1075|1074.4|1075.7|1074.8|1074.4|1073.7|30
1651671170000|2022-05-04 13:32:50|1074.9|1074.3|1075.3|1074.7|1075.3|1074.7|1074.7|1074|110
1651671180000|2022-05-04 13:33:00|1075.7|1075|1075.2|1074.6|1075.7|1075.1|1074.8|1074.2|130
1651671190000|2022-05-04 13:33:10|1075.1|1074.5|1072.4|1071.8|1075.2|1074.6|1072.4|1071.8|79
1651671200000|2022-05-04 13:33:20|1072.3|1071.7|1072|1071.4|1072.5|1071.9|1072|1071.4|45
1651671210000|2022-05-04 13:33:30|1072.4|1071.8|1072|1071.4|1072.5|1071.9|1072|1071.4|36
1651671220000|2022-05-04 13:33:40|1071.8|1071.2|1071.5|1070.5|1071.8|1071.2|1071|1070.4|43
1651671230000|2022-05-04 13:33:50|1071.4|1070.8|1071.9|1071.3|1072|1071.3|1071.2|1070.5|46
1651671240000|2022-05-04 13:34:00|1072|1071.4|1072.2|1071.6|1072.4|1071.8|1071.7|1071|27
1651671250000|2022-05-04 13:34:10|1072.4|1071.8|1072|1071|1072.5|1071.9|1071.2|1070.5|69
1651671260000|2022-05-04 13:34:20|1071.7|1071.1|1071.5|1070.9|1072.5|1071.6|1071.2|1070.5|75
1651671270000|2022-05-04 13:34:30|1071.7|1071.1|1071.2|1070.6|1071.8|1071.2|1071|1070.4|21
1651671280000|2022-05-04 13:34:40|1071.5|1070.5|1071.4|1070.8|1071.8|1071.2|1071.2|1070.5|24
1651671290000|2022-05-04 13:34:50|1071.2|1070.6|1071.5|1070.5|1071.5|1070.8|1071.2|1070.5|4
1651671300000|2022-05-04 13:35:00|1071.4|1070.8|1072.5|1071.5|1072.9|1072.3|1071.4|1070.6|57
1651671310000|2022-05-04 13:35:10|1072.4|1071.8|1071.5|1070.5|1072.7|1071.8|1071.2|1070.5|104
1651671320000|2022-05-04 13:35:20|1071.4|1070.8|1072|1071.4|1072.2|1071.6|1071.3|1070.7|35
1651671330000|2022-05-04 13:35:30|1071.9|1071.3|1073.6|1073|1073.6|1073|1071.8|1071|46
1651671340000|2022-05-04 13:35:40|1073.5|1072.9|1072.2|1071.6|1073.5|1072.9|1072|1071.4|45
1651671350000|2022-05-04 13:35:50|1072|1071.4|1071.9|1071.3|1072.3|1071.6|1071.7|1070.8|16
1651671360000|2022-05-04 13:36:00|1072|1071.4|1071.7|1071.1|1072.6|1072|1071.7|1071.1|40
1651671370000|2022-05-04 13:36:10|1071.5|1070.9|1071.2|1070.6|1072.3|1071.6|1071.2|1070.6|20
1651671380000|2022-05-04 13:36:20|1071.1|1070.5|1071.4|1070.8|1071.4|1070.8|1071.1|1070.5|6
1651671390000|2022-05-04 13:36:30|1071.2|1070.6|1069|1068|1071.3|1070.7|1068.6|1067.8|108
1651671400000|2022-05-04 13:36:40|1068.9|1068.3|1067.8|1066.8|1069.2|1068.6|1067.2|1066.6|55
1651671410000|2022-05-04 13:36:50|1067.7|1067.1|1068.7|1068.1|1069|1068.4|1067.7|1067.1|20
1651671420000|2022-05-04 13:37:00|1069|1068.4|1070.2|1069.6|1070.2|1069.6|1069|1068.4|38
1651671430000|2022-05-04 13:37:10|1070.5|1069.5|1070.7|1070.1|1071.1|1070.5|1070.5|1069.5|25
1651671440000|2022-05-04 13:37:20|1070.9|1070.3|1071.4|1070.8|1071.6|1071|1070.7|1070.1|15
1651671450000|2022-05-04 13:37:30|1071.7|1071.1|1072.4|1071.8|1072.6|1072|1071.7|1071.1|34
1651671460000|2022-05-04 13:37:40|1072.5|1071.9|1072|1071.4|1072.8|1072.2|1072|1071.4|20
1651671470000|2022-05-04 13:37:50|1071.8|1071.2|1071.8|1071.2|1072|1071.4|1071.6|1071|5
1651671480000|2022-05-04 13:38:00|1072.1|1071.5|1072.3|1071.7|1072.3|1071.7|1072|1071.4|13
1651671490000|2022-05-04 13:38:10|1072.8|1072.2|1072.5|1071.9|1072.8|1072.2|1072.5|1071.9|13
1651671500000|2022-05-04 13:38:20|1072.7|1072.1|1072.6|1072|1072.7|1072.1|1072.6|1072|8
1651671510000|2022-05-04 13:38:30|1072.7|1072.1|1072.6|1072|1073.1|1072.5|1072.4|1071.8|28
1651671520000|2022-05-04 13:38:40|1072.5|1071.9|1073.8|1073.2|1073.8|1073.2|1072.4|1071.8|20
1651671530000|2022-05-04 13:38:50|1074|1073.4|1074.1|1073.5|1074.1|1073.5|1074|1073.4|6
1651671540000|2022-05-04 13:39:00|1074.2|1073.6|1074.6|1074|1075|1074.4|1074.1|1073.5|31
1651671550000|2022-05-04 13:39:10|||||||||14
1651671560000|2022-05-04 13:39:20|1074.5|1073.9|1074.3|1073.7|1074.6|1074|1074.3|1073.7|8
1651671570000|2022-05-04 13:39:30|1074.5|1073.9|1075.7|1075.1|1075.7|1075.1|1074.5|1073.9|21
1651671580000|2022-05-04 13:39:40|1075.8|1075.2|1076|1075.4|1076.7|1076.1|1075.8|1075.2|34
1651671590000|2022-05-04 13:39:50|1076.3|1075.3|1075.5|1074.5|1076.3|1075.6|1075.4|1074.5|53
1651671600000|2022-05-04 13:40:00|1075.8|1074.9|1075.4|1074.8|1075.8|1075.1|1074.3|1073.7|18
1651671610000|2022-05-04 13:40:10|1075.5|1074.5|1075.7|1075.1|1076|1075.3|1075|1074.3|27
1651671620000|2022-05-04 13:40:20|1075.3|1074.7|1074.6|1074|1075.5|1074.9|1074.6|1074|34
1651671630000|2022-05-04 13:40:30|1074.7|1074.1|1074.8|1073.8|1074.8|1074.1|1074.5|1073.8|12
1651671640000|2022-05-04 13:40:40|1074.5|1073.9|1074.5|1073.9|1075|1074.4|1074.5|1073.9|7
1651671650000|2022-05-04 13:40:50|1074.6|1074|1073.5|1072.9|1074.6|1074|1073.2|1072.3|23
1651671660000|2022-05-04 13:41:00|1073.6|1073|1073.5|1072.9|1073.8|1073.1|1073.2|1072.5|28
1651671670000|2022-05-04 13:41:10|1073.3|1072.7|1074|1073|1074|1073|1073.3|1072.5|4
1651671680000|2022-05-04 13:41:20|1073.9|1073.3|1074|1073.4|1074.5|1073.9|1073.9|1073.3|21
1651671690000|2022-05-04 13:41:30|1074.2|1073.6|1074.5|1073.9|1074.5|1073.9|1074|1073.4|8
1651671700000|2022-05-04 13:41:40|1074.7|1074.1|1075.5|1074.9|1075.8|1074.9|1074.7|1074.1|33
1651671710000|2022-05-04 13:41:50|1075.3|1074.7|1075.6|1075|1075.7|1075.1|1075.3|1074.7|3
1651671720000|2022-05-04 13:42:00|1075.7|1075.1|1075.8|1075.2|1076.3|1075.7|1075.6|1075|34
1651671730000|2022-05-04 13:42:10|1075.6|1075|1076.2|1075.6|1076.2|1075.6|1075.6|1075|17
1651671740000|2022-05-04 13:42:20|1076.6|1076|1076.9|1076.3|1077.4|1076.8|1076.6|1076|23
1651671750000|2022-05-04 13:42:30|1077.5|1076.5|1077.5|1076.9|1077.5|1076.9|1077.2|1076.5|5
1651671760000|2022-05-04 13:42:40|1077.6|1077|1078|1077|1078|1077.4|1077.5|1076.9|14
1651671770000|2022-05-04 13:42:50|1077.9|1077.3|1078|1077.4|1078|1077.4|1077.5|1076.9|46
1651671780000|2022-05-04 13:43:00|1078.2|1077.6|1078.3|1077.7|1078.4|1077.8|1078|1077.4|20
1651671790000|2022-05-04 13:43:10|1077.9|1077.3|1078.7|1078.1|1078.7|1078.1|1077.9|1077.3|57
1651671800000|2022-05-04 13:43:20|1078.8|1078.2|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|9
1651671810000|2022-05-04 13:43:30|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|7
1651671820000|2022-05-04 13:43:40|1078.7|1078.1|1079.3|1078.7|1079.4|1078.8|1078.7|1078.1|23
1651671830000|2022-05-04 13:43:50|1079.1|1078.5|1079.1|1078.5|1079.3|1078.7|1079.1|1078.5|24
1651671840000|2022-05-04 13:44:00|1079|1078.4|1079.8|1079.2|1079.9|1079.3|1079|1078.4|27
1651671850000|2022-05-04 13:44:10|1079.5|1078.9|1078.7|1078.1|1079.5|1078.9|1078.7|1078.1|26
1651671860000|2022-05-04 13:44:20|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|6
1651671870000|2022-05-04 13:44:30|1079.3|1078.7|1079.9|1079.3|1079.9|1079.3|1079.3|1078.7|25
1651671880000|2022-05-04 13:44:40|1080.2|1079.2|1079.9|1079.3|1080.2|1079.4|1079.9|1079.2|4
1651671890000|2022-05-04 13:44:50|1080|1079.4|1080|1079.4|1080.1|1079.5|1079.9|1079.3|9
1651671900000|2022-05-04 13:45:00|1080.1|1079.5|1077.9|1077.3|1080.1|1079.5|1077.8|1077.2|44
1651671910000|2022-05-04 13:45:10|1077.7|1077.1|1074.9|1074.3|1077.8|1077.2|1074.9|1074.3|72
1651671920000|2022-05-04 13:45:20|1075|1074.4|1074.7|1074.1|1075.5|1074.9|1074.5|1073.9|42
1651671930000|2022-05-04 13:45:30|1074.9|1074.3|1074.8|1074.2|1075|1074.3|1074.4|1073.7|27
1651671940000|2022-05-04 13:45:40|1074.9|1074.3|1074.7|1074.1|1075.7|1075.1|1074.7|1074.1|31
1651671950000|2022-05-04 13:45:50|1074.3|1073.7|1074.3|1073.7|1074.4|1073.8|1074.1|1073.5|29
1651671960000|2022-05-04 13:46:00|1074.4|1073.8|1074.2|1073.6|1074.5|1073.9|1074.2|1073.6|24
1651671970000|2022-05-04 13:46:10|1073.9|1073.3|1074.2|1073.6|1074.4|1073.8|1073.9|1073.3|27
1651671980000|2022-05-04 13:46:20|1074.3|1073.7|1074.9|1074.3|1075|1074.4|1074.2|1073.6|17
1651671990000|2022-05-04 13:46:30|1074.8|1074.2|1073.8|1073.2|1074.9|1074.3|1073.8|1073.2|21
1651672000000|2022-05-04 13:46:40|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.2|1072.6|24
1651672010000|2022-05-04 13:46:50|1073.6|1073|1073.4|1072.8|1073.7|1073.1|1073.3|1072.7|8
1651672020000|2022-05-04 13:47:00|1073.5|1072.9|1073.9|1073.3|1074.2|1073.6|1073.5|1072.9|14
1651672030000|2022-05-04 13:47:10|1074.1|1073.5|1073.9|1073.3|1074.2|1073.6|1073.5|1072.9|22
1651672040000|2022-05-04 13:47:20|1073.8|1073.2|1074.1|1073.5|1074.1|1073.5|1073.5|1072.9|14
1651672050000|2022-05-04 13:47:30|1074.2|1073.6|1073.2|1072.6|1074.3|1073.7|1073.2|1072.6|23
1651672060000|2022-05-04 13:47:40|1073.3|1072.7|1073.2|1072.6|1073.7|1073.1|1073.2|1072.6|20
1651672070000|2022-05-04 13:47:50|1073.3|1072.7|1074|1073.4|1074.2|1073.6|1073.2|1072.6|14
1651672080000|2022-05-04 13:48:00|1074.2|1073.6|1075.4|1074.8|1075.4|1074.8|1074.2|1073.6|14
1651672090000|2022-05-04 13:48:10|1075.5|1074.9|1074.9|1074.3|1075.5|1074.9|1074.5|1073.9|17
1651672100000|2022-05-04 13:48:20|1075|1074.4|1074.9|1074.3|1075|1074.4|1074.9|1074.3|8
1651672110000|2022-05-04 13:48:30|1075|1074.4|1074.2|1073.6|1075|1074.4|1073.8|1073.2|21
1651672120000|2022-05-04 13:48:40|1074.1|1073.5|1074.1|1073.5|1074.3|1073.7|1074.1|1073.5|12
1651672130000|2022-05-04 13:48:50|1073.8|1073.2|1073.2|1072.6|1073.8|1073.2|1073.1|1072.5|7
1651672140000|2022-05-04 13:49:00|1074.2|1073.6|1073.7|1073.1|1074.2|1073.6|1073.7|1073.1|13
1651672150000|2022-05-04 13:49:10|1073.8|1073.2|1073.7|1073.1|1074|1073.4|1073.6|1073|18
1651672160000|2022-05-04 13:49:20|1073.9|1073.3|1074.2|1073.6|1074.2|1073.6|1073.9|1073.3|3
1651672170000|2022-05-04 13:49:30|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|7
1651672180000|2022-05-04 13:49:40|1073.6|1073|1073.5|1072.9|1073.8|1073.2|1073.1|1072.5|15
1651672190000|2022-05-04 13:49:50|1073.7|1073.1|1074.2|1073.6|1074.2|1073.6|1073.7|1073.1|15
1651672200000|2022-05-04 13:50:00|1073.9|1073.3|1074.2|1073.6|1074.3|1073.7|1073.9|1073.2|6
1651672210000|2022-05-04 13:50:10|1074|1073.4|1073.3|1072.7|1074|1073.4|1073.2|1072.6|24
1651672220000|2022-05-04 13:50:20|1073.4|1072.8|1072|1071.4|1073.4|1072.8|1071.8|1071.2|33
1651672230000|2022-05-04 13:50:30|1071.7|1071.1|1072.5|1071.9|1072.8|1072.1|1071.7|1071.1|22
1651672240000|2022-05-04 13:50:40|1072.3|1071.7|1072.4|1071.8|1072.6|1072|1072.3|1071.7|9
1651672250000|2022-05-04 13:50:50|1072.3|1071.7|1072.7|1072.1|1072.7|1072.1|1072.3|1071.7|8
1651672260000|2022-05-04 13:51:00|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.1|1071.5|14
1651672270000|2022-05-04 13:51:10|1071.9|1071.3|1072.3|1071.7|1072.4|1071.8|1071.8|1071.2|9
1651672280000|2022-05-04 13:51:20|1072.4|1071.8|1071.9|1071.3|1072.4|1071.8|1071.9|1071.3|16
1651672290000|2022-05-04 13:51:30|1072|1071.4|1071.8|1071.2|1072.3|1071.7|1071.8|1071.2|7
1651672300000|2022-05-04 13:51:40|1071.3|1070.7|1071.4|1070.8|1071.6|1071|1071.3|1070.7|12
1651672310000|2022-05-04 13:51:50|1071.3|1070.7|1071.7|1071.1|1071.9|1071.3|1071|1070.4|59
1651672320000|2022-05-04 13:52:00|1071.8|1071.2|1071.9|1071.3|1072|1071.4|1071.8|1071.2|3
1651672330000|2022-05-04 13:52:10|1072.6|1072|1072|1071.4|1072.7|1072.1|1072|1071.4|13
1651672340000|2022-05-04 13:52:20|1072.1|1071.5|1072|1071.4|1072.2|1071.6|1071.8|1071.2|39
1651672350000|2022-05-04 13:52:30|1071.6|1071|1071.5|1070.9|1071.6|1071|1071.3|1070.7|9
1651672360000|2022-05-04 13:52:40|||||||||2
1651672370000|2022-05-04 13:52:50|1071.6|1071|1070.1|1069.5|1071.6|1071|1070.1|1069.5|19
1651672380000|2022-05-04 13:53:00|1069.9|1069.3|1070.6|1070|1070.6|1070|1069.8|1069.2|29
1651672390000|2022-05-04 13:53:10|1070.7|1070.1|1070.7|1070.1|1071.5|1070.8|1070.7|1070.1|15
1651672400000|2022-05-04 13:53:20|1070.6|1070|1071|1070.4|1071.2|1070.6|1070.6|1070|19
1651672410000|2022-05-04 13:53:30|1071.3|1070.3|1071.2|1070.6|1071.3|1070.7|1071|1070.3|5
1651672420000|2022-05-04 13:53:40|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|3
1651672430000|2022-05-04 13:53:50|1071.2|1070.6|1071|1070.4|1071.3|1070.7|1071|1070.4|4
1651672440000|2022-05-04 13:54:00|1070.6|1070|1070.2|1069.6|1070.7|1070.1|1070.2|1069.6|15
1651672450000|2022-05-04 13:54:10|1070.1|1069.5|1070.2|1069.6|1070.5|1069.9|1070.1|1069.5|10
1651672460000|2022-05-04 13:54:20|1070|1069.4|1070|1069.4|1070|1069.4|1069.7|1069.1|9
1651672470000|2022-05-04 13:54:30|1069.6|1069|1068.8|1068.2|1069.6|1069|1068.8|1068.2|16
1651672480000|2022-05-04 13:54:40|1069|1068.4|1068.2|1067.6|1069|1068.4|1067.9|1067.3|34
1651672490000|2022-05-04 13:54:50|1068.4|1067.8|1069.2|1068.6|1069.2|1068.6|1068.4|1067.8|11
1651672500000|2022-05-04 13:55:00|1068.8|1068.2|1068.3|1067.7|1068.8|1068.2|1068.3|1067.7|15
1651672510000|2022-05-04 13:55:10|1068.6|1068|1069.2|1068.6|1069.6|1069|1068.5|1067.9|22
1651672520000|2022-05-04 13:55:20|1069.1|1068.5|1069.7|1069.1|1069.8|1069.2|1069.1|1068.5|10
1651672530000|2022-05-04 13:55:30|1070|1069.4|1070.5|1069.9|1070.5|1069.9|1070|1069.4|12
1651672540000|2022-05-04 13:55:40|1070.7|1070.1|1071.6|1071|1071.6|1071|1070.7|1070|21
1651672550000|2022-05-04 13:55:50|1071.5|1070.9|1071.3|1070.7|1071.5|1070.9|1071.3|1070.7|26
1651672560000|2022-05-04 13:56:00|1071.2|1070.6|1070.1|1069.5|1071.2|1070.6|1070.1|1069.5|19
1651672570000|2022-05-04 13:56:10|1070.2|1069.6|1070.2|1069.6|1070.5|1069.6|1070.1|1069.5|13
1651672580000|2022-05-04 13:56:20|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|2
1651672600000|2022-05-04 13:56:40|1070.3|1069.7|1070.3|1069.7|1070.5|1069.9|1070.3|1069.7|6
1651672610000|2022-05-04 13:56:50|1070.5|1069.9|1069.7|1069.1|1070.5|1069.9|1069.7|1068.8|8
1651672620000|2022-05-04 13:57:00|1069.5|1068.9|1069.2|1068.6|1069.7|1069.1|1069.2|1068.6|6
1651672630000|2022-05-04 13:57:10|1069.5|1068.9|1069.3|1068.7|1069.5|1068.9|1069.2|1068.5|2
1651672640000|2022-05-04 13:57:20|1069.2|1068.6|1068.6|1068|1069.2|1068.6|1068.6|1068|6
1651672650000|2022-05-04 13:57:30|1069|1068.4|1069.7|1069.1|1070.6|1070|1069|1068.4|13
1651672660000|2022-05-04 13:57:40|1069.8|1069.2|1069.8|1069.2|1069.9|1069.3|1069.8|1069.2|0
1651672670000|2022-05-04 13:57:50|1069.7|1069.1|1069.1|1068.5|1069.8|1069.1|1069.1|1068.5|7
1651672680000|2022-05-04 13:58:00|1069|1068.4|1068.7|1068.1|1069.3|1068.6|1068.6|1068|31
1651672690000|2022-05-04 13:58:10|1068.6|1068|1069.2|1068.6|1069.3|1068.7|1068.6|1068|13
1651672700000|2022-05-04 13:58:20|1069.5|1068.9|1070|1069.4|1070|1069.4|1069.1|1068.5|7
1651672710000|2022-05-04 13:58:30|1069.5|1068.9|1068.2|1067.6|1069.5|1068.9|1068.2|1067.6|18
1651672720000|2022-05-04 13:58:40|1068|1067.4|1067.2|1066.6|1068|1067.4|1067.1|1066.5|25
1651672730000|2022-05-04 13:58:50|1067.1|1066.5|1066.5|1065.9|1067.3|1066.5|1066.5|1065.9|49
1651672740000|2022-05-04 13:59:00|1066.6|1066|1067.2|1066.6|1067.2|1066.6|1066.5|1065.9|18
1651672750000|2022-05-04 13:59:10|1067.3|1066.7|1067.1|1066.5|1067.3|1066.7|1066.9|1066.3|18
1651672760000|2022-05-04 13:59:20|1067|1066.4|1067.1|1066.5|1067.1|1066.5|1066.9|1066.3|5
1651672770000|2022-05-04 13:59:30|1067.2|1066.6|1067.3|1066.7|1067.3|1066.7|1067.1|1066.5|11
1651672780000|2022-05-04 13:59:40|1067.6|1067|1068.3|1067.7|1068.3|1067.7|1067.6|1067|5
1651672790000|2022-05-04 13:59:50|1068.4|1067.8|1069.1|1068.5|1069.2|1068.6|1068.3|1067.7|19
1651672800000|2022-05-04 14:00:00|1068.4|1067.8|1067.7|1067.1|1068.4|1067.8|1067.7|1067.1|26
1651672810000|2022-05-04 14:00:10|1067.1|1066.5|1066.8|1066.2|1067.1|1066.5|1066.8|1066.2|15
1651672820000|2022-05-04 14:00:20|1066.9|1066.3|1066.7|1066.1|1067.2|1066.6|1066.5|1065.9|20
1651672830000|2022-05-04 14:00:30|1066.6|1066|1066.8|1066.2|1067|1066.4|1066.2|1065.5|22
1651672840000|2022-05-04 14:00:40|1066.7|1066.1|1066.2|1065.6|1066.7|1066.1|1066.1|1065.5|15
1651672850000|2022-05-04 14:00:50|1066.3|1065.7|1066.3|1065.7|1067|1066.4|1066.3|1065.7|15
1651672860000|2022-05-04 14:01:00|1066.4|1065.8|1067.5|1066.9|1067.5|1066.9|1066.4|1065.8|20
1651672870000|2022-05-04 14:01:10|1067.3|1066.7|1067.7|1067.1|1067.8|1067.2|1067.3|1066.7|11
1651672880000|2022-05-04 14:01:20|1067.6|1067|1067.5|1066.9|1067.7|1067.1|1067.5|1066.9|7
1651672890000|2022-05-04 14:01:30|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.5|1066.9|7
1651672900000|2022-05-04 14:01:40|1067.6|1067|1067.8|1066.8|1067.8|1067.1|1067.2|1066.6|9
1651672910000|2022-05-04 14:01:50|1067.5|1066.9|1067.5|1066.5|1067.5|1066.9|1067.1|1066.5|11
1651672920000|2022-05-04 14:02:00|1067.4|1066.8|1067.8|1066.8|1067.8|1066.9|1067.1|1066.5|5
1651672930000|2022-05-04 14:02:10|1067.9|1067.3|1068.9|1068.3|1069.2|1068.6|1067.9|1067.3|36
1651672940000|2022-05-04 14:02:20|1069|1068.4|1068.9|1068.3|1069|1068.4|1068.9|1068.3|0
1651672950000|2022-05-04 14:02:30|1068.7|1068.1|1069.4|1068.8|1069.4|1068.8|1068.7|1068.1|16
1651672960000|2022-05-04 14:02:40|1069.3|1068.7|1069.3|1068.7|1069.5|1068.9|1069.3|1068.7|3
1651672970000|2022-05-04 14:02:50|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|6
1651672980000|2022-05-04 14:03:00|1069.1|1068.5|1068.7|1068.1|1069.1|1068.5|1068.3|1067.7|22
1651672990000|2022-05-04 14:03:10|1068.8|1068.2|1070.2|1069.6|1070.9|1070.3|1068.8|1068.2|8
1651673000000|2022-05-04 14:03:20|1070.4|1069.8|1070.4|1069.8|1070.7|1070.1|1070.2|1069.5|22
1651673010000|2022-05-04 14:03:30|1070.2|1069.6|1069.8|1068.8|1070.3|1069.6|1069.1|1068.5|15
1651673020000|2022-05-04 14:03:40|1069.5|1068.9|1070.1|1069.5|1070.1|1069.5|1069.2|1068.6|6
1651673030000|2022-05-04 14:03:50|1070.5|1069.9|1070.2|1069.6|1070.8|1070.1|1070.2|1069.5|7
1651673040000|2022-05-04 14:04:00|1070.5|1069.5|1070.9|1070.3|1070.9|1070.3|1070.4|1069.5|18
1651673050000|2022-05-04 14:04:10|1071|1070|1071.5|1070.9|1071.5|1070.9|1070.7|1070|3
1651673060000|2022-05-04 14:04:20|1071.7|1071.1|1071.3|1070.7|1071.8|1071.1|1071.3|1070.7|13
1651673070000|2022-05-04 14:04:30|1071.1|1070.5|1070.7|1070.1|1071.1|1070.5|1070.4|1069.5|20
1651673080000|2022-05-04 14:04:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1651673090000|2022-05-04 14:04:50|1070.9|1070.3|1070.9|1070.3|1071.2|1070.6|1070.8|1070.2|5
1651673100000|2022-05-04 14:05:00|1071|1070.4|1070.4|1069.8|1071.3|1070.7|1070.4|1069.8|8
1651673110000|2022-05-04 14:05:10|1070.2|1069.6|1070.5|1069.5|1070.8|1069.8|1070|1069.4|10
1651673120000|2022-05-04 14:05:20|1070.4|1069.8|1070.2|1069.6|1070.5|1069.8|1070.2|1069.5|0
1651673130000|2022-05-04 14:05:30|1070.7|1069.7|1070.9|1070.3|1071.2|1070.6|1070.7|1069.7|5
1651673140000|2022-05-04 14:05:40|1070.7|1070.1|1070.4|1069.8|1070.8|1070.2|1070.4|1069.8|3
1651673150000|2022-05-04 14:05:50|1070.2|1069.6|1070.4|1069.8|1070.8|1070.2|1070.2|1069.6|15
1651673160000|2022-05-04 14:06:00|1070.2|1069.6|1069.4|1068.8|1070.4|1069.8|1069.4|1068.8|16
1651673170000|2022-05-04 14:06:10|1069.7|1069.1|1069.4|1068.8|1069.9|1069.3|1069.4|1068.8|4
1651673190000|2022-05-04 14:06:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|5
1651673200000|2022-05-04 14:06:40|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.6|1069|6
1651673210000|2022-05-04 14:06:50|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.8|1069.2|1
1651673220000|2022-05-04 14:07:00|1069.9|1069.3|1068.9|1068.3|1070|1069.4|1068.9|1068.3|3
1651673230000|2022-05-04 14:07:10|1068.8|1068.2|1069.8|1069.2|1069.8|1069.2|1068.8|1068.2|4
1651673240000|2022-05-04 14:07:20|1070|1069.4|1070.2|1069.6|1070.3|1069.7|1070|1069.4|10
1651673250000|2022-05-04 14:07:30|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1
1651673260000|2022-05-04 14:07:40|1070.5|1069.9|1070.4|1069.8|1070.5|1069.9|1070.4|1069.8|11
1651673270000|2022-05-04 14:07:50|1070.5|1069.9|1069.7|1069.1|1070.5|1069.9|1069.7|1069.1|9
1651673280000|2022-05-04 14:08:00|1069.8|1069.2|1070.4|1069.8|1070.4|1069.8|1069.7|1069.1|10
1651673290000|2022-05-04 14:08:10|1070.3|1069.3|1069.5|1068.5|1070.3|1069.3|1069.3|1068.5|10
1651673300000|2022-05-04 14:08:20|1069.4|1068.8|1069.3|1068.7|1069.4|1068.8|1069.3|1068.7|10
1651673310000|2022-05-04 14:08:30|1069|1068.4|1069.2|1068.6|1069.3|1068.7|1069|1068.4|21
1651673320000|2022-05-04 14:08:40|1069.3|1068.7|1069.5|1068.9|1069.5|1068.9|1069.3|1068.7|3
1651673330000|2022-05-04 14:08:50|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|3
1651673340000|2022-05-04 14:09:00|1069.2|1068.6|1067.7|1067.1|1069.3|1068.6|1067.7|1067.1|22
1651673350000|2022-05-04 14:09:10|1067.6|1067|1067.6|1067|1067.8|1067.2|1067.5|1066.9|10
1651673360000|2022-05-04 14:09:20|1067.7|1067.1|1068.2|1067.6|1068.2|1067.6|1067.7|1067.1|1
1651673370000|2022-05-04 14:09:30|1068.5|1067.9|1068.5|1067.9|1068.8|1067.9|1068.5|1067.8|2
1651673380000|2022-05-04 14:09:40|1068.3|1067.7|1068.5|1067.9|1068.8|1068.2|1068.3|1067.7|5
1651673390000|2022-05-04 14:09:50|1068.6|1068|1068.2|1067.6|1068.6|1068|1068.2|1067.6|6
1651673400000|2022-05-04 14:10:00|1068.7|1068.1|1067.7|1067.1|1068.7|1068.1|1067.7|1067.1|9
1651673410000|2022-05-04 14:10:10|1068|1067.4|1068|1067|1068|1067.4|1067.6|1067|5
1651673420000|2022-05-04 14:10:20|1067.7|1067.1|1067.5|1066.9|1067.7|1067.1|1067.4|1066.8|3
1651673430000|2022-05-04 14:10:30|1067.8|1066.8|1067.8|1067.2|1068.2|1067.6|1067.5|1066.8|13
1651673440000|2022-05-04 14:10:40|1068|1067.4|1068.2|1067.6|1068.3|1067.7|1068|1067.3|4
1651673450000|2022-05-04 14:10:50|1068.5|1067.9|1068.7|1068.1|1068.8|1068.1|1068.5|1067.8|4
1651673460000|2022-05-04 14:11:00|1068.8|1068.2|1069.6|1069|1069.6|1069|1068.8|1068.2|4
1651673470000|2022-05-04 14:11:10|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|2
1651673480000|2022-05-04 14:11:20|1069.9|1069.3|1070|1069.4|1070.3|1069.7|1069.9|1069|9
1651673490000|2022-05-04 14:11:30|1070.1|1069.5|1069.5|1068.9|1070.1|1069.5|1069.5|1068.9|5
1651673500000|2022-05-04 14:11:40|1069.7|1069.1|1070|1069.4|1070|1069.4|1069.6|1069|7
1651673510000|2022-05-04 14:11:50|1069.8|1069.2|1070.1|1069.5|1070.1|1069.5|1069.5|1068.9|10
1651673520000|2022-05-04 14:12:00|1070.2|1069.6|1070.8|1070.2|1070.8|1070.2|1070.2|1069.6|3
1651673530000|2022-05-04 14:12:10|1070.9|1070.3|1070|1069.4|1071|1070.4|1070|1069.3|10
1651673540000|2022-05-04 14:12:20|1069.8|1069.2|1069.7|1069.1|1069.8|1069.2|1069.7|1069.1|20
1651673550000|2022-05-04 14:12:30|1069|1068.4|1068.5|1067.9|1069|1068.4|1068.2|1067.6|26
1651673560000|2022-05-04 14:12:40|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1
1651673570000|2022-05-04 14:12:50|1068.6|1068|1068.7|1068.1|1068.7|1068.1|1068.6|1068|2
1651673580000|2022-05-04 14:13:00|1069|1068.4|1069.2|1068.6|1069.3|1068.6|1068.8|1068.2|3
1651673590000|2022-05-04 14:13:10|1069.3|1068.3|1068.8|1068.2|1069.3|1068.6|1068.8|1068.2|3
1651673600000|2022-05-04 14:13:20|1068.9|1068.3|1069.2|1068.6|1069.2|1068.6|1068.9|1068.3|3
1651673610000|2022-05-04 14:13:30|1069.3|1068.7|1068.8|1068.2|1069.4|1068.8|1068.8|1068.2|16
1651673620000|2022-05-04 14:13:40|1068.5|1067.9|1069.3|1068.3|1069.3|1068.3|1068.5|1067.9|14
1651673630000|2022-05-04 14:13:50|1069.2|1068.6|1069.5|1068.9|1069.5|1068.9|1069.2|1068.5|4
1651673640000|2022-05-04 14:14:00|1069.2|1068.6|1069.5|1068.9|1069.6|1069|1068.8|1068.2|19
1651673650000|2022-05-04 14:14:10|1069.8|1068.8|1069.7|1069.1|1069.8|1069.1|1069.5|1068.8|2
1651673660000|2022-05-04 14:14:20|||||||||7
1651673670000|2022-05-04 14:14:30|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.1|1068.5|21
1651673680000|2022-05-04 14:14:40|1069.3|1068.7|1069.3|1068.7|1069.5|1068.9|1069.3|1068.7|5
1651673690000|2022-05-04 14:14:50|1069.5|1068.9|1069.7|1069.1|1069.7|1069.1|1069.3|1068.7|4
1651673700000|2022-05-04 14:15:00|1069.6|1069|1069.1|1068.5|1069.7|1069.1|1069.1|1068.5|9
1651673710000|2022-05-04 14:15:10|1069.2|1068.6|1068.7|1068.1|1069.2|1068.6|1068.7|1068.1|4
1651673720000|2022-05-04 14:15:20|1068.9|1068.3|1068.2|1067.6|1068.9|1068.3|1068.2|1067.6|10
1651673730000|2022-05-04 14:15:30|1068.4|1067.8|1068|1067.4|1068.5|1067.9|1068|1067.4|28
1651673740000|2022-05-04 14:15:40|1068.1|1067.5|1068.2|1067.6|1068.3|1067.7|1067.8|1067.2|20
1651673750000|2022-05-04 14:15:50|1068.1|1067.5|1068|1067.4|1068.1|1067.5|1067.8|1067.2|9
1651673770000|2022-05-04 14:16:10|1068.1|1067.5|1068.6|1068|1068.6|1068|1068|1067.4|43
1651673780000|2022-05-04 14:16:20|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1
1651673790000|2022-05-04 14:16:30|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|4
1651673800000|2022-05-04 14:16:40|1068.7|1068.1|1068.7|1068.1|1068.8|1068.2|1068.7|1068.1|18
1651673810000|2022-05-04 14:16:50|1069.1|1068.5|1069.8|1069.2|1069.9|1069.3|1069.1|1068.5|10
1651673820000|2022-05-04 14:17:00|1069.7|1069.1|1069.1|1068.5|1069.7|1069.1|1069.1|1068.5|7
1651673830000|2022-05-04 14:17:10|1069|1068.4|1068.7|1068.1|1069|1068.4|1068.7|1068.1|4
1651673840000|2022-05-04 14:17:20|1068.9|1068.3|1068.8|1068.2|1069|1068.4|1068.8|1068.2|10
1651673850000|2022-05-04 14:17:30|||||||||23
1651673860000|2022-05-04 14:17:40|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|9
1651673870000|2022-05-04 14:17:50|1068.8|1068.2|1069.2|1068.6|1069.3|1068.7|1068.8|1068.2|84
1651673880000|2022-05-04 14:18:00|1069.3|1068.7|1069.6|1069|1069.6|1069|1069.2|1068.6|23
1651673890000|2022-05-04 14:18:10|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.7|1069.1|5
1651673900000|2022-05-04 14:18:20|||||||||5
1651673910000|2022-05-04 14:18:30|1070|1069.4|1069.8|1069.2|1070.1|1069.5|1069.8|1069.2|1
1651673920000|2022-05-04 14:18:40|1069.9|1069.3|1070.2|1069.6|1070.3|1069.6|1069.9|1069.3|11
1651673930000|2022-05-04 14:18:50|1070.3|1069.7|1070.6|1070|1070.6|1070|1070.3|1069.7|5
1651673940000|2022-05-04 14:19:00|1070.9|1070.3|1071.7|1071.1|1071.8|1071.2|1070.9|1070.3|25
1651673950000|2022-05-04 14:19:10|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|1071.1|1070.5|10
1651673960000|2022-05-04 14:19:20|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|4
1651673970000|2022-05-04 14:19:30|1071.4|1070.8|1071.6|1071|1071.7|1071.1|1071.4|1070.8|0
1651673980000|2022-05-04 14:19:40|1071.7|1071.1|1071.5|1070.9|1071.7|1071.1|1071.5|1070.9|1
1651673990000|2022-05-04 14:19:50|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.3|1070.7|9
1651674000000|2022-05-04 14:20:00|1071.7|1071.1|1071.5|1070.9|1071.7|1071.1|1071.5|1070.9|3
1651674010000|2022-05-04 14:20:10|1071.4|1070.8|1070.7|1070.1|1071.4|1070.8|1070.7|1070.1|3
1651674020000|2022-05-04 14:20:20|1070.8|1069.8|1070.7|1070.1|1070.8|1070.1|1070.3|1069.7|12
1651674030000|2022-05-04 14:20:30|1070.8|1069.8|1070.6|1070|1070.8|1070.1|1070.5|1069.8|0
1651674040000|2022-05-04 14:20:40|1070.7|1070.1|1071|1070.4|1071.2|1070.6|1070.7|1070.1|9
1651674050000|2022-05-04 14:20:50|1071.1|1070.5|1071|1070.4|1071.3|1070.7|1070.9|1070|15
1651674060000|2022-05-04 14:21:00|1070.9|1070|1070.9|1070.3|1071|1070.4|1070.8|1070|1
1651674070000|2022-05-04 14:21:10|1071|1070|1070.7|1070.1|1071|1070.3|1070.7|1070|1
1651674080000|2022-05-04 14:21:20|1070.6|1070|1070.7|1070.1|1070.8|1070.2|1070.6|1070|6
1651674090000|2022-05-04 14:21:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|2
1651674100000|2022-05-04 14:21:40|1070.7|1070.1|1071.2|1070.6|1071.2|1070.6|1070.7|1070|10
1651674110000|2022-05-04 14:21:50|1071.4|1070.8|1071.4|1070.8|1071.5|1070.9|1071.3|1070.7|3
1651674120000|2022-05-04 14:22:00|1071.3|1070.7|1071.2|1070.6|1071.3|1070.7|1071.1|1070.5|4
1651674130000|2022-05-04 14:22:10|1071.1|1070.5|1071.2|1070.6|1071.2|1070.6|1071.1|1070.5|1
1651674140000|2022-05-04 14:22:20|1071.3|1070.7|1071.2|1070.6|1071.3|1070.7|1071.2|1070.6|2
1651674150000|2022-05-04 14:22:30|1071.3|1070.7|1071.6|1071|1071.6|1071|1071.3|1070.7|9
1651674160000|2022-05-04 14:22:40|1071.7|1071.1|1071.7|1071.1|1072|1071.1|1071.6|1071|6
1651674170000|2022-05-04 14:22:50|1071.8|1071.2|1072.5|1071.9|1072.5|1071.9|1071.7|1071.1|27
1651674180000|2022-05-04 14:23:00|1072.4|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|2
1651674190000|2022-05-04 14:23:10|1072.5|1071.9|1072.3|1071.7|1072.6|1072|1072.3|1071.7|8
1651674200000|2022-05-04 14:23:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|7
1651674210000|2022-05-04 14:23:30|1072.3|1071.7|1071.2|1070.6|1072.3|1071.7|1071.2|1070.6|10
1651674220000|2022-05-04 14:23:40|1071.3|1070.7|1071|1070.4|1071.3|1070.7|1071|1070.4|9
1651674230000|2022-05-04 14:23:50|1071.1|1070.5|1071.7|1071.1|1072|1071.1|1071.1|1070.5|10
1651674240000|2022-05-04 14:24:00|1072|1071|1071.7|1071.1|1072|1071.4|1071.7|1071|6
1651674250000|2022-05-04 14:24:10|1071.6|1071|1071.9|1071.3|1072|1071.4|1071.6|1071|5
1651674260000|2022-05-04 14:24:20|1072|1071.4|1072|1071.4|1072|1071.4|1071.8|1071.2|1
1651674270000|2022-05-04 14:24:30|1071.9|1071.3|1071.5|1070.9|1071.9|1071.3|1071.2|1070.6|7
1651674280000|2022-05-04 14:24:40|1071.4|1070.8|1071.5|1070.9|1071.7|1071.1|1071.4|1070.8|15
1651674290000|2022-05-04 14:24:50|1071.4|1070.8|1072|1071.4|1072|1071.4|1071.4|1070.8|5
1651674300000|2022-05-04 14:25:00|1071.8|1071.2|1072.4|1071.8|1072.4|1071.8|1071.7|1071.1|10
1651674310000|2022-05-04 14:25:10|1072.3|1071.7|1071.5|1070.9|1072.4|1071.8|1071.5|1070.9|15
1651674320000|2022-05-04 14:25:20|1071.2|1070.6|1070.8|1070.2|1071.2|1070.6|1070.8|1070.2|3
1651674330000|2022-05-04 14:25:30|1071|1070.4|1070.7|1070.1|1071|1070.4|1070.2|1069.6|16
1651674340000|2022-05-04 14:25:40|1070.6|1070|1070.2|1069.6|1070.6|1070|1070|1069.4|12
1651674350000|2022-05-04 14:25:50|1070.3|1069.7|1070.2|1069.6|1070.5|1069.9|1070|1069.3|6
1651674360000|2022-05-04 14:26:00|1070.4|1069.8|1071.2|1070.6|1071.2|1070.6|1070.4|1069.8|22
1651674370000|2022-05-04 14:26:10|1071|1070.4|1071|1070.4|1071.3|1070.6|1070.8|1070|3
1651674380000|2022-05-04 14:26:20|1070.7|1070|1070.5|1069.9|1070.7|1070.1|1070.5|1069.9|0
1651674390000|2022-05-04 14:26:30|1070.4|1069.8|1070.2|1069.6|1070.4|1069.8|1070.2|1069.6|2
1651674400000|2022-05-04 14:26:40|1070.4|1069.8|1070.7|1070.1|1070.7|1070.1|1070.4|1069.8|2
1651674410000|2022-05-04 14:26:50|1071|1070|1070.7|1070.1|1071|1070.1|1070.7|1070|1
1651674420000|2022-05-04 14:27:00|1071.1|1070.5|1070.7|1070.1|1071.1|1070.5|1070.7|1070.1|12
1651674430000|2022-05-04 14:27:10|1070.9|1070.3|1071|1070|1071|1070.3|1070.7|1070|2
1651674440000|2022-05-04 14:27:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.6|1070|0
1651674450000|2022-05-04 14:27:30|1071|1070|1071|1070.4|1071|1070.4|1070.9|1070|0
1651674460000|2022-05-04 14:27:40|1071.2|1070.6|1071.6|1071|1071.6|1071|1071.2|1070.5|2
1651674470000|2022-05-04 14:27:50|1071.5|1070.9|1071|1070.4|1071.7|1071.1|1070.9|1070.3|7
1651674480000|2022-05-04 14:28:00|1070.7|1070.1|1071.4|1070.8|1071.4|1070.8|1070.3|1069.7|15
1651674490000|2022-05-04 14:28:10|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.3|1070.7|5
1651674500000|2022-05-04 14:28:20|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|3
1651674510000|2022-05-04 14:28:30|1071.9|1071.3|1072.1|1071.5|1072.2|1071.6|1071.9|1071.3|12
1651674520000|2022-05-04 14:28:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|2
1651674530000|2022-05-04 14:28:50|1072.1|1071.5|1072.2|1071.6|1072.2|1071.6|1072.1|1071.5|0
1651674540000|2022-05-04 14:29:00|1072.1|1071.5|1072.3|1071.7|1072.6|1072|1072.1|1071.5|4
1651674550000|2022-05-04 14:29:10|1072.4|1071.8|1072.7|1072.1|1072.9|1072.3|1072.3|1071.7|23
1651674560000|2022-05-04 14:29:20|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.3|1071.7|11
1651674570000|2022-05-04 14:29:30|1072.2|1071.5|1072.5|1071.9|1072.5|1071.9|1072.2|1071.5|12
1651674580000|2022-05-04 14:29:40|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.2|1071.5|3
1651674590000|2022-05-04 14:29:50|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1651674600000|2022-05-04 14:30:00|1072.4|1071.8|1072.2|1071.6|1072.7|1072.1|1072.2|1071.5|29
1651674610000|2022-05-04 14:30:10|1072.4|1071.8|1072.4|1071.8|1072.7|1072.1|1072.4|1071.8|1
1651674620000|2022-05-04 14:30:20|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|4
1651674630000|2022-05-04 14:30:30|1072|1071.4|1071.2|1070.6|1072|1071.4|1071.2|1070.6|12
1651674640000|2022-05-04 14:30:40|1071.1|1070.5|1071.2|1070.6|1071.5|1070.9|1071.1|1070.5|4
1651674650000|2022-05-04 14:30:50|1071.1|1070.5|1070.5|1069.9|1071.2|1070.6|1070.5|1069.9|18
1651674660000|2022-05-04 14:31:00|1070.2|1069.6|1070.7|1070.1|1070.9|1070.3|1070|1069.4|13
1651674670000|2022-05-04 14:31:10|1070.8|1070.2|1070.2|1069.6|1070.8|1070.2|1070.2|1069.6|10
1651674680000|2022-05-04 14:31:20|1070|1069.4|1069.2|1068.6|1070|1069.4|1069.2|1068.6|16
1651674690000|2022-05-04 14:31:30|1069.4|1068.8|1069|1068.4|1069.7|1069.1|1069|1068.4|13
1651674700000|2022-05-04 14:31:40|1068.8|1068.2|1068.2|1067.6|1069|1068.4|1068|1067.4|25
1651674710000|2022-05-04 14:31:50|1068.3|1067.7|1068.3|1067.7|1068.5|1067.9|1068.3|1067.7|4
1651674720000|2022-05-04 14:32:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|3
1651674730000|2022-05-04 14:32:10|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|4
1651674740000|2022-05-04 14:32:20|1068.4|1067.8|1068.3|1067.7|1068.6|1068|1068.2|1067.6|16
1651674750000|2022-05-04 14:32:30|1068.1|1067.5|1068.7|1068.1|1068.7|1068.1|1068.1|1067.5|68
1651674760000|2022-05-04 14:32:40|1068.6|1068|1068.7|1068.1|1068.8|1068.2|1068.5|1067.9|7
1651674770000|2022-05-04 14:32:50|1068.4|1067.8|1068.3|1067.7|1068.5|1067.9|1068.3|1067.7|50
1651674780000|2022-05-04 14:33:00|1068.4|1067.8|1068.5|1067.9|1068.5|1067.9|1068.3|1067.7|22
1651674790000|2022-05-04 14:33:10|1068.6|1068|1069|1068.4|1069.3|1068.7|1068.6|1068|8
1651674800000|2022-05-04 14:33:20|1068.8|1068|1068.9|1068.3|1069|1068.4|1068.7|1068|3
1651674810000|2022-05-04 14:33:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|6
1651674820000|2022-05-04 14:33:40|1068.5|1067.9|1067.9|1067.3|1068.5|1067.9|1067.8|1067.2|29
1651674830000|2022-05-04 14:33:50|1067.8|1067.2|1066.5|1065.9|1067.8|1067.2|1066.3|1065.7|18
1651674840000|2022-05-04 14:34:00|1066.4|1065.8|1066.5|1065.9|1066.7|1066.1|1066.2|1065.5|24
1651674850000|2022-05-04 14:34:10|1066.6|1066|1066.3|1065.7|1066.7|1066.1|1066.3|1065.7|10
1651674860000|2022-05-04 14:34:20|1066.5|1065.9|1065|1064.4|1066.5|1065.9|1065|1064.4|24
1651674870000|2022-05-04 14:34:30|1065.3|1064.3|1065.1|1064.5|1065.3|1064.7|1064.8|1064.2|37
1651674880000|2022-05-04 14:34:40|1065.2|1064.6|1065|1064.4|1065.3|1064.6|1065|1064.3|7
1651674890000|2022-05-04 14:34:50|1065.2|1064.6|1065.3|1064.7|1065.7|1065.1|1065.2|1064.6|9
1651674900000|2022-05-04 14:35:00|1065.5|1064.9|1065.2|1064.6|1065.6|1065|1065.2|1064.6|18
1651674910000|2022-05-04 14:35:10|1065.3|1064.7|1064.7|1064.1|1065.3|1064.7|1064.7|1064.1|10
1651674920000|2022-05-04 14:35:20|1064.6|1064|1064.6|1064|1064.7|1064.1|1064.6|1064|10
1651674930000|2022-05-04 14:35:30|1064.5|1063.9|1064.7|1064.1|1064.7|1064.1|1064.3|1063.7|6
1651674940000|2022-05-04 14:35:40|1064.9|1064.3|1065.5|1064.9|1065.5|1064.9|1064.9|1064.3|2
1651674950000|2022-05-04 14:35:50|1065.4|1064.8|1064.3|1063.7|1065.4|1064.8|1064.3|1063.7|22
1651674960000|2022-05-04 14:36:00|1064.1|1063.5|1064.7|1064.1|1064.8|1064.2|1064.1|1063.5|36
1651674970000|2022-05-04 14:36:10|1064.6|1064|1064.7|1064.1|1064.7|1064.1|1064.6|1064|8
1651674980000|2022-05-04 14:36:20|1064.6|1064|1064.6|1064|1064.7|1064.1|1064.5|1063.9|16
1651674990000|2022-05-04 14:36:30|1064.5|1063.9|1064.7|1064.1|1064.7|1064.1|1064.2|1063.6|13
1651675000000|2022-05-04 14:36:40|1064.6|1064|1064.8|1064.2|1065|1064.4|1064.6|1064|5
1651675010000|2022-05-04 14:36:50|1064.9|1064.3|1066.2|1065.6|1066.3|1065.6|1064.8|1064.2|16
1651675020000|2022-05-04 14:37:00|1066.3|1065.7|1066.3|1065.7|1066.3|1065.7|1066.2|1065.6|6
1651675030000|2022-05-04 14:37:10|1066.5|1065.9|1067|1066.4|1067.2|1066.6|1066.4|1065.8|73
1651675040000|2022-05-04 14:37:20|1066.8|1066.2|1066.9|1066.3|1067|1066.4|1066.8|1066.2|4
1651675050000|2022-05-04 14:37:30|1067|1066.4|1067.5|1066.9|1067.5|1066.9|1067|1066.4|9
1651675060000|2022-05-04 14:37:40|1067.2|1066.6|1067|1066.4|1067.3|1066.7|1066.8|1066.2|7
1651675070000|2022-05-04 14:37:50|1067.2|1066.6|1067.5|1066.5|1067.5|1066.9|1067.2|1066.5|5
1651675080000|2022-05-04 14:38:00|1067.6|1066.9|1067.5|1066.9|1067.6|1067|1067.5|1066.9|3
1651675090000|2022-05-04 14:38:10|1067.6|1067|1067.2|1066.6|1067.7|1067.1|1067.2|1066.6|21
1651675100000|2022-05-04 14:38:20|1067.4|1066.8|1067.8|1067.2|1067.8|1067.2|1067.3|1066.7|6
1651675110000|2022-05-04 14:38:30|1067.7|1067.1|1067.5|1066.9|1067.8|1067.2|1067.5|1066.9|9
1651675120000|2022-05-04 14:38:40|1067.7|1067.1|1068|1067.4|1068|1067.4|1067.7|1067.1|3
1651675130000|2022-05-04 14:38:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1
1651675140000|2022-05-04 14:39:00|1068.5|1067.9|1068.4|1067.8|1068.5|1067.9|1068.4|1067.8|4
1651675150000|2022-05-04 14:39:10|1068.8|1068.1|1068.5|1067.9|1068.8|1068.1|1068.5|1067.8|13
1651675160000|2022-05-04 14:39:20|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.6|1068|5
1651675170000|2022-05-04 14:39:30|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|5
1651675180000|2022-05-04 14:39:40|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|4
1651675190000|2022-05-04 14:39:50|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|4
1651675200000|2022-05-04 14:40:00|1068.7|1068.1|1068|1067.4|1068.8|1068.1|1068|1067.4|21
1651675210000|2022-05-04 14:40:10|1068.2|1067.6|1068.5|1067.9|1068.5|1067.9|1068.1|1067.5|6
1651675220000|2022-05-04 14:40:20|1068.3|1067.7|1068.1|1067.5|1068.3|1067.7|1068.1|1067.5|14
1651675230000|2022-05-04 14:40:30|1068|1067.4|1068|1067.4|1068.1|1067.5|1068|1067.4|14
1651675240000|2022-05-04 14:40:40|1068.1|1067.5|1067.7|1067.1|1068.1|1067.5|1067.7|1067.1|29
1651675250000|2022-05-04 14:40:50|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.7|1067.1|2
1651675260000|2022-05-04 14:41:00|1067.9|1067.3|1068|1067.4|1068|1067.4|1067.7|1067|20
1651675270000|2022-05-04 14:41:10|1067.7|1067.1|1068|1067.4|1068|1067.4|1067.7|1067.1|13
1651675280000|2022-05-04 14:41:20|1068.5|1067.9|1069.5|1068.9|1069.5|1068.9|1068.5|1067.9|24
1651675290000|2022-05-04 14:41:30|1069.7|1069.1|1070.3|1069.7|1070.3|1069.7|1069.7|1069.1|25
1651675300000|2022-05-04 14:41:40|1070.5|1069.9|1070.5|1069.9|1070.6|1070|1070.4|1069.8|8
1651675310000|2022-05-04 14:41:50|1070.3|1069.7|1070.5|1069.9|1071|1070.4|1070.3|1069.7|11
1651675320000|2022-05-04 14:42:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.5|1069.9|38
1651675330000|2022-05-04 14:42:10|1070.5|1069.9|1069.7|1069.1|1070.5|1069.9|1069.6|1069|59
1651675340000|2022-05-04 14:42:20|1069.8|1069.2|1069.7|1069.1|1069.8|1069.2|1069.7|1069.1|1
1651675350000|2022-05-04 14:42:30|1069.6|1069|1069.7|1069.1|1069.7|1069.1|1069.4|1068.8|1
1651675360000|2022-05-04 14:42:40|1069.9|1069.3|1069.7|1069.1|1069.9|1069.3|1069.7|1069.1|2
1651675370000|2022-05-04 14:42:50|1069.8|1069.2|1068.8|1068.2|1069.8|1069.2|1068.7|1068.1|33
1651675380000|2022-05-04 14:43:00|1069|1068.4|1069.3|1068.7|1069.3|1068.7|1068.9|1068.3|13
1651675390000|2022-05-04 14:43:10|1069.4|1068.8|1069.5|1068.9|1069.8|1068.9|1069.4|1068.8|3
1651675400000|2022-05-04 14:43:20|1069.7|1069.1|1069.6|1069|1070|1069.4|1069.6|1069|12
1651675410000|2022-05-04 14:43:30|1069.3|1068.7|1069.5|1068.9|1069.5|1068.9|1069.3|1068.7|12
1651675420000|2022-05-04 14:43:40|1069.7|1069.1|1070|1069.4|1070.1|1069.5|1069.7|1069.1|22
1651675430000|2022-05-04 14:43:50|1069.9|1069.3|1070|1069.4|1070.1|1069.5|1069.9|1069.3|1
1651675440000|2022-05-04 14:44:00|1069.9|1069.3|1070|1069.4|1070|1069.4|1069.9|1069.3|2
1651675450000|2022-05-04 14:44:10|1069.8|1068.8|1069.2|1068.6|1069.8|1068.8|1069.2|1068.6|13
1651675460000|2022-05-04 14:44:20|1069.3|1068.3|1068.5|1067.9|1069.3|1068.4|1068.5|1067.9|3
1651675470000|2022-05-04 14:44:30|1068.6|1068|1068.7|1068.1|1069|1068.4|1068.6|1068|11
1651675480000|2022-05-04 14:44:40|1068.5|1067.9|1068|1067.4|1068.5|1067.9|1067.9|1067.3|2
1651675490000|2022-05-04 14:44:50|1068.2|1067.6|1068.3|1067.7|1068.3|1067.7|1068.1|1067.5|7
1651675500000|2022-05-04 14:45:00|1068.5|1067.9|1070|1069.4|1070.3|1069.7|1068.5|1067.9|17
1651675510000|2022-05-04 14:45:10|1069.5|1068.9|1068.6|1068|1069.5|1068.9|1068.6|1068|14
1651675520000|2022-05-04 14:45:20|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|4
1651675530000|2022-05-04 14:45:30|1068.3|1067.7|1068.5|1067.9|1068.5|1067.9|1068.3|1067.7|3
1651675540000|2022-05-04 14:45:40|1068.3|1067.7|1068.2|1067.6|1068.3|1067.7|1068.2|1067.6|1
1651675550000|2022-05-04 14:45:50|1068.1|1067.5|1068.7|1068.1|1068.7|1068.1|1068.1|1067.5|9
1651675560000|2022-05-04 14:46:00|1068.5|1067.9|1068.3|1067.7|1068.5|1067.9|1068.3|1067.7|14
1651675570000|2022-05-04 14:46:10|1068.2|1067.6|1067.7|1067.1|1068.2|1067.6|1067.7|1067.1|7
1651675580000|2022-05-04 14:46:20|1067.5|1066.9|1067.3|1066.7|1067.7|1067.1|1067.3|1066.7|8
1651675590000|2022-05-04 14:46:30|1067.1|1066.5|1067.2|1066.6|1067.3|1066.7|1067.1|1066.5|10
1651675600000|2022-05-04 14:46:40|1067.3|1066.7|1067.2|1066.6|1067.5|1066.9|1067.2|1066.6|8
1651675610000|2022-05-04 14:46:50|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|10
1651675620000|2022-05-04 14:47:00|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067|1066.4|6
1651675630000|2022-05-04 14:47:10|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|5
1651675640000|2022-05-04 14:47:20|1067.6|1067|1068.3|1067.7|1068.3|1067.7|1067.6|1067|8
1651675650000|2022-05-04 14:47:30|1068.4|1067.8|1068.2|1067.6|1068.6|1068|1068.1|1067.5|9
1651675660000|2022-05-04 14:47:40|1068.1|1067.5|1068.2|1067.6|1068.2|1067.6|1068.1|1067.5|1
1651675680000|2022-05-04 14:48:00|1068.3|1067.7|1068.5|1067.9|1068.5|1067.9|1068.3|1067.7|6
1651675690000|2022-05-04 14:48:10|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1068|1067.4|5
1651675700000|2022-05-04 14:48:20|||||||||1
1651675710000|2022-05-04 14:48:30|1068.1|1067.5|1068.7|1068.1|1068.7|1068.1|1068.1|1067.5|14
1651675720000|2022-05-04 14:48:40|||||||||1
1651675740000|2022-05-04 14:49:00|1068.8|1068.2|1069.1|1068.5|1069.1|1068.5|1068.8|1068.2|5
1651675750000|2022-05-04 14:49:10|1069.2|1068.6|1069.5|1068.9|1069.5|1068.9|1069.2|1068.5|7
1651675760000|2022-05-04 14:49:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|3
1651675770000|2022-05-04 14:49:30|1069.3|1068.7|1069.7|1069.1|1069.8|1069.1|1069.3|1068.7|3
1651675780000|2022-05-04 14:49:40|1069.6|1069|1069.6|1069|1069.7|1069.1|1069.6|1069|3
1651675790000|2022-05-04 14:49:50|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1651675800000|2022-05-04 14:50:00|1069.6|1069|1070.1|1069.5|1070.1|1069.5|1069.6|1069|4
1651675810000|2022-05-04 14:50:10|1070.5|1069.8|1070.4|1069.8|1070.5|1069.9|1070.2|1069.6|14
1651675820000|2022-05-04 14:50:20|1070.5|1069.9|1070.5|1069.9|1070.6|1070|1070.2|1069.6|19
1651675830000|2022-05-04 14:50:30|1070.3|1069.7|1070.2|1069.6|1070.4|1069.8|1070.1|1069.5|10
1651675840000|2022-05-04 14:50:40|1069.9|1069.3|1069.9|1069.3|1070|1069.4|1069.8|1069.2|6
1651675850000|2022-05-04 14:50:50|||||||||1
1651675860000|2022-05-04 14:51:00|1070|1069.4|1070.5|1069.9|1070.5|1069.9|1070|1069.4|13
1651675870000|2022-05-04 14:51:10|1070.6|1070|1070.4|1069.8|1070.6|1070|1070.2|1069.6|7
1651675880000|2022-05-04 14:51:20|1070.3|1069.7|1070.4|1069.8|1070.5|1069.9|1070.3|1069.7|6
1651675890000|2022-05-04 14:51:30|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.1|1069.5|3
1651675900000|2022-05-04 14:51:40|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.3|1069.7|16
1651675910000|2022-05-04 14:51:50|1070.5|1069.9|1070.5|1069.5|1070.5|1069.9|1070.4|1069.5|5
1651675920000|2022-05-04 14:52:00|1070.2|1069.6|1070.2|1069.6|1070.5|1069.8|1070.2|1069.5|1
1651675930000|2022-05-04 14:52:10|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.2|1069.6|1
1651675940000|2022-05-04 14:52:20|1070.5|1069.9|1070.9|1070.3|1071.2|1070.6|1070.5|1069.9|20
1651675950000|2022-05-04 14:52:30|1071|1070.4|1071.2|1070.6|1071.3|1070.7|1070.9|1070.3|4
1651675960000|2022-05-04 14:52:40|1071.6|1071|1073.6|1073|1073.9|1073.3|1071.6|1071|126
1651675970000|2022-05-04 14:52:50|1073.7|1073.1|1072.9|1072.3|1073.7|1073.1|1072.4|1071.8|16
1651675980000|2022-05-04 14:53:00|1073|1072.4|1072.9|1072.3|1073.4|1072.8|1072.9|1072.3|18
1651675990000|2022-05-04 14:53:10|1073.4|1072.8|1073.3|1072.7|1073.5|1072.8|1073.2|1072.5|7
1651676000000|2022-05-04 14:53:20|1073.5|1072.9|1073.2|1072.6|1073.7|1073.1|1073.2|1072.6|11
1651676010000|2022-05-04 14:53:30|1073.3|1072.7|1073.2|1072.6|1073.3|1072.7|1073.2|1072.6|2
1651676020000|2022-05-04 14:53:40|1072.9|1072.3|1073.2|1072.6|1073.2|1072.6|1072.9|1072.3|9
1651676030000|2022-05-04 14:53:50|1073.1|1072.5|1072.8|1072.2|1073.1|1072.5|1072.8|1072.2|10
1651676040000|2022-05-04 14:54:00|1072.7|1072.1|1072.4|1071.8|1072.7|1072.1|1072.2|1071.6|10
1651676050000|2022-05-04 14:54:10|1072.6|1072|1072.9|1072.3|1072.9|1072.3|1072.4|1071.8|6
1651676060000|2022-05-04 14:54:20|1073|1072|1073|1072|1073|1072.1|1072.7|1072|4
1651676070000|2022-05-04 14:54:30|1072.7|1072.1|1072.4|1071.8|1072.7|1072.1|1072.4|1071.5|2
1651676080000|2022-05-04 14:54:40|1072.5|1071.5|1072.4|1071.8|1072.5|1071.9|1072.4|1071.5|4
1651676090000|2022-05-04 14:54:50|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|8
1651676100000|2022-05-04 14:55:00|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|3
1651676110000|2022-05-04 14:55:10|1072.4|1071.8|1071.7|1071.1|1072.4|1071.8|1071.7|1071.1|3
1651676120000|2022-05-04 14:55:20|1071.9|1071.3|1072.3|1071.7|1072.5|1071.7|1071.7|1071.1|12
1651676130000|2022-05-04 14:55:30|1072.4|1071.8|1072.8|1072.2|1072.8|1072.2|1072.2|1071.6|4
1651676140000|2022-05-04 14:55:40|1073.1|1072.5|1072.9|1072.3|1073.2|1072.6|1072.9|1072.3|4
1651676150000|2022-05-04 14:55:50|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|7
1651676160000|2022-05-04 14:56:00|1072.8|1072.2|1072.9|1072.3|1072.9|1072.3|1072.7|1072.1|3
1651676170000|2022-05-04 14:56:10|1072.8|1072.2|1072.7|1072.1|1072.8|1072.2|1072.7|1072.1|4
1651676180000|2022-05-04 14:56:20|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|1
1651676190000|2022-05-04 14:56:30|1072.3|1071.7|1072.7|1072.1|1072.7|1072.1|1072.3|1071.7|7
1651676200000|2022-05-04 14:56:40|1072.5|1071.9|1072.9|1072.3|1072.9|1072.3|1072.4|1071.8|4
1651676210000|2022-05-04 14:56:50|1073|1072.4|1073.9|1073.3|1073.9|1073.3|1073|1072.4|8
1651676220000|2022-05-04 14:57:00|1074|1073.4|1073.7|1073.1|1074.1|1073.5|1073.4|1072.8|9
1651676230000|2022-05-04 14:57:10|1073.8|1073.2|1073.9|1073.3|1073.9|1073.3|1073.8|1073.2|8
1651676240000|2022-05-04 14:57:20|1073.8|1073.2|1073.7|1073.1|1073.8|1073.2|1073.2|1072.2|4
1651676250000|2022-05-04 14:57:30|1073.2|1072.7|1073.2|1072.6|1073.2|1072.7|1073.2|1072.6|0
1651676270000|2022-05-04 14:57:50|1073.5|1072.9|1073.4|1072.8|1073.5|1072.9|1073.4|1072.8|3
1651676280000|2022-05-04 14:58:00|1073.7|1073.1|1073.9|1073.3|1073.9|1073.3|1073.7|1073.1|1
1651676290000|2022-05-04 14:58:10|1073.8|1073.2|1073.7|1073.1|1073.8|1073.2|1073.5|1072.9|16
1651676300000|2022-05-04 14:58:20|1073.5|1072.9|1073.6|1073|1073.6|1073|1073.2|1072.5|22
1651676310000|2022-05-04 14:58:30|1074|1073.4|1074|1073.4|1074|1073.4|1073.9|1073.3|3
1651676320000|2022-05-04 14:58:40|1074.1|1073.5|1073.1|1072.5|1074.1|1073.5|1073.1|1072.5|27
1651676330000|2022-05-04 14:58:50|1073|1072.4|1073.2|1072.6|1073.5|1072.6|1072.8|1072.2|5
1651676340000|2022-05-04 14:59:00|1073.1|1072.5|1073|1072.4|1073.3|1072.7|1073|1072.4|3
1651676350000|2022-05-04 14:59:10|1072.8|1072.2|1072.9|1072.3|1072.9|1072.3|1072.7|1072.1|6
1651676360000|2022-05-04 14:59:20|1073|1072.4|1073.1|1072.5|1073.1|1072.5|1073|1072.4|7
1651676370000|2022-05-04 14:59:30|1072.9|1072.3|1072.8|1072.2|1072.9|1072.3|1072.8|1072.2|2
1651676380000|2022-05-04 14:59:40|1072.7|1072.1|1072.9|1072.3|1073|1072.4|1072.7|1072.1|3
1651676390000|2022-05-04 14:59:50|1072.8|1072.2|1072.5|1071.9|1072.8|1072.2|1072.5|1071.9|8
1651676400000|2022-05-04 15:00:00|1072.4|1071.8|1072.8|1072.2|1072.9|1072.3|1072.1|1071.5|14
1651676410000|2022-05-04 15:00:10|1072.9|1072.3|1072.6|1072|1072.9|1072.3|1072.6|1072|13
1651676430000|2022-05-04 15:00:30|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|0
1651676440000|2022-05-04 15:00:40|1072.7|1072.1|1072.6|1072|1073|1072.4|1072.6|1072|9
1651676450000|2022-05-04 15:00:50|1072.7|1072.1|1073.1|1072.5|1073.1|1072.5|1072.7|1072.1|3
1651676460000|2022-05-04 15:01:00|1073.2|1072.6|1073.5|1072.9|1073.5|1072.9|1073.2|1072.6|5
1651676470000|2022-05-04 15:01:10|1073.6|1073|1074.1|1073.5|1074.1|1073.5|1073.6|1073|2
1651676480000|2022-05-04 15:01:20|1074.2|1073.6|1073.6|1073|1074.2|1073.6|1073.6|1073|23
1651676490000|2022-05-04 15:01:30|1073.5|1072.9|1073|1072.4|1073.5|1072.9|1073|1072.4|41
1651676500000|2022-05-04 15:01:40|1072.9|1072.3|1072.8|1072.2|1072.9|1072.3|1072.8|1072.2|3
1651676510000|2022-05-04 15:01:50|1071.9|1071.3|1071.4|1070.8|1072.2|1071.6|1071.4|1070.8|7
1651676520000|2022-05-04 15:02:00|1071.2|1070.6|1071.3|1070.7|1071.4|1070.8|1071.2|1070.6|5
1651676530000|2022-05-04 15:02:10|1071.8|1071.2|1071.9|1071.3|1071.9|1071.3|1071.8|1071.2|3
1651676540000|2022-05-04 15:02:20|1072|1071.4|1072.3|1071.7|1072.4|1071.8|1072|1071.4|2
1651676550000|2022-05-04 15:02:30|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|2
1651676560000|2022-05-04 15:02:40|1072.4|1071.8|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|2
1651676570000|2022-05-04 15:02:50|1072.3|1071.7|1072.2|1071.6|1072.3|1071.7|1072.2|1071.6|2
1651676580000|2022-05-04 15:03:00|||||||||3
1651676590000|2022-05-04 15:03:10|1072|1071.4|1072.9|1072.3|1073.2|1072.6|1072|1071.4|16
1651676600000|2022-05-04 15:03:20|1073|1072.4|1073.4|1072.8|1073.4|1072.8|1073|1072.4|2
1651676610000|2022-05-04 15:03:30|1073.5|1072.9|1073.8|1073.2|1073.8|1073.2|1073.5|1072.9|13
1651676620000|2022-05-04 15:03:40|1073.9|1073.3|1074|1073.4|1074|1073.4|1073.9|1073.3|8
1651676630000|2022-05-04 15:03:50|1074.2|1073.6|1074.9|1074.3|1075|1074.3|1074.2|1073.6|5
1651676640000|2022-05-04 15:04:00|1075|1074.4|1074.9|1074.3|1075.5|1074.9|1074.8|1074.2|14
1651676650000|2022-05-04 15:04:10|1074.6|1074|1074.4|1073.8|1074.7|1074.1|1074.2|1073.6|5
1651676660000|2022-05-04 15:04:20|1074.7|1073.7|1074.4|1073.8|1074.7|1074|1074.4|1073.7|4
1651676670000|2022-05-04 15:04:30|1074.7|1073.7|1075|1074|1075|1074.4|1074.4|1073.7|4
1651676680000|2022-05-04 15:04:40|1074.9|1074.3|1075|1074.4|1075|1074.4|1074.9|1074.3|5
1651676690000|2022-05-04 15:04:50|1075.1|1074.5|1075.4|1074.8|1075.4|1074.8|1075.1|1074.5|2
1651676700000|2022-05-04 15:05:00|1075.6|1075|1075.5|1074.9|1076|1075.3|1075.4|1074.7|9
1651676710000|2022-05-04 15:05:10|1075.6|1075|1075.5|1074.9|1075.6|1075|1075.5|1074.9|1
1651676720000|2022-05-04 15:05:20|1075.4|1074.8|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|8
1651676730000|2022-05-04 15:05:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|9
1651676740000|2022-05-04 15:05:40|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|6
1651676750000|2022-05-04 15:05:50|1076.1|1075.5|1075.9|1075.3|1076.1|1075.5|1075.7|1075.1|13
1651676760000|2022-05-04 15:06:00|1076|1075.4|1075.9|1075.3|1076.4|1075.8|1075.9|1075.3|25
1651676770000|2022-05-04 15:06:10|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|2
1651676780000|2022-05-04 15:06:20|1076|1075.4|1076.2|1075.6|1076.4|1075.8|1075.9|1075.2|30
1651676790000|2022-05-04 15:06:30|1076.4|1075.8|1076.1|1075.5|1076.4|1075.8|1076.1|1075.5|5
1651676800000|2022-05-04 15:06:40|1075.9|1075.3|1075.3|1074.7|1075.9|1075.3|1075.3|1074.7|15
1651676810000|2022-05-04 15:06:50|1075.2|1074.6|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|8
1651676820000|2022-05-04 15:07:00|1075.1|1074.5|1074.9|1074.3|1075.5|1074.9|1074.9|1074.3|34
1651676830000|2022-05-04 15:07:10|1075.1|1074.5|1075.4|1074.8|1075.4|1074.8|1075.1|1074.5|7
1651676840000|2022-05-04 15:07:20|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1
1651676850000|2022-05-04 15:07:30|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.3|1074.7|5
1651676860000|2022-05-04 15:07:40|1076.1|1075.5|1076.1|1075.5|1076.5|1075.9|1076.1|1075.5|5
1651676870000|2022-05-04 15:07:50|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.4|1074.8|8
1651676880000|2022-05-04 15:08:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|2
1651676890000|2022-05-04 15:08:10|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.6|1075|8
1651676900000|2022-05-04 15:08:20|1075.7|1075.1|1075.1|1074.5|1075.7|1075.1|1075.1|1074.4|7
1651676910000|2022-05-04 15:08:30|1075.4|1074.8|1075.1|1074.5|1075.4|1074.8|1075.1|1074.5|2
1651676920000|2022-05-04 15:08:40|1075.4|1074.8|1075.5|1074.9|1075.7|1075|1075.4|1074.7|3
1651676930000|2022-05-04 15:08:50|1075|1074.4|1074.7|1074.1|1075.2|1074.5|1074.6|1074|8
1651676940000|2022-05-04 15:09:00|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.7|1074.1|7
1651676950000|2022-05-04 15:09:10|1075.2|1074.6|1075.4|1074.8|1075.5|1074.9|1075.1|1074.5|0
1651676960000|2022-05-04 15:09:20|1075.7|1074.7|1075.9|1075.3|1075.9|1075.3|1075.4|1074.7|5
1651676970000|2022-05-04 15:09:30|1075.8|1075.2|1076.2|1075.2|1076.3|1075.7|1075.8|1075.2|4
1651676980000|2022-05-04 15:09:40|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|5
1651676990000|2022-05-04 15:09:50|1076.3|1075.7|1076.3|1075.7|1076.5|1075.9|1076.3|1075.7|15
1651677000000|2022-05-04 15:10:00|||||||||1
1651677010000|2022-05-04 15:10:10|1075.9|1075.3|1075.4|1074.8|1075.9|1075.3|1075.4|1074.5|9
1651677020000|2022-05-04 15:10:20|1074.9|1074.3|1075.2|1074.2|1075.2|1074.3|1074.8|1074.2|12
1651677030000|2022-05-04 15:10:30|1074.9|1074.3|1074.9|1074.3|1075.7|1075.1|1074.9|1074.3|18
1651677040000|2022-05-04 15:10:40|1075|1074.4|1075.1|1074.5|1075.2|1074.6|1075|1074.4|6
1651677060000|2022-05-04 15:11:00|1075.2|1074.6|1075.9|1075.3|1076.2|1075.3|1075.2|1074.6|35
1651677070000|2022-05-04 15:11:10|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|1
1651677080000|2022-05-04 15:11:20|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1651677090000|2022-05-04 15:11:30|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|4
1651677100000|2022-05-04 15:11:40|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|1
1651677120000|2022-05-04 15:12:00|1076.7|1076.1|1077.6|1077|1077.6|1077|1076.7|1076.1|21
1651677130000|2022-05-04 15:12:10|1077.7|1077.1|1077.3|1076.7|1077.8|1077.2|1076.9|1076.3|12
1651677140000|2022-05-04 15:12:20|1077.4|1076.8|1077.4|1076.8|1077.6|1077|1077.4|1076.8|6
1651677150000|2022-05-04 15:12:30|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|2
1651677160000|2022-05-04 15:12:40|1077.5|1076.9|1077.1|1076.5|1077.5|1076.9|1077.1|1076.5|17
1651677170000|2022-05-04 15:12:50|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|0
1651677180000|2022-05-04 15:13:00|1077.3|1076.7|1076.9|1076.3|1077.3|1076.7|1076.9|1076.3|3
1651677190000|2022-05-04 15:13:10|1077.9|1077.3|1077.8|1077.2|1077.9|1077.3|1077.6|1077|40
1651677200000|2022-05-04 15:13:20|||||||||2
1651677210000|2022-05-04 15:13:30|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|2
1651677220000|2022-05-04 15:13:40|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|10
1651677230000|2022-05-04 15:13:50|1077.5|1076.9|1077.4|1076.8|1077.8|1077.2|1077.4|1076.8|7
1651677240000|2022-05-04 15:14:00|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.3|1076.7|3
1651677250000|2022-05-04 15:14:10|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|2
1651677260000|2022-05-04 15:14:20|1077.1|1076.5|1076.9|1076.3|1077.1|1076.5|1076.9|1076.3|2
1651677270000|2022-05-04 15:14:30|1077|1076.4|1076.9|1076.3|1077|1076.4|1076.9|1076.3|2
1651677280000|2022-05-04 15:14:40|1077|1076.4|1077.3|1076.7|1077.4|1076.8|1077|1076.4|6
1651677290000|2022-05-04 15:14:50|1077.1|1076.5|1076.8|1076.2|1077.2|1076.5|1076.7|1076.1|4
1651677300000|2022-05-04 15:15:00|1076.6|1076|1077.1|1076.5|1077.1|1076.5|1076.6|1075.7|8
1651677310000|2022-05-04 15:15:10|1077.2|1076.6|1077.4|1076.8|1077.4|1076.8|1077.2|1076.6|4
1651677320000|2022-05-04 15:15:20|1077.1|1076.5|1076.9|1076.3|1077.3|1076.7|1076.9|1076.3|4
1651677330000|2022-05-04 15:15:30|1076.7|1076.1|1076.6|1076|1076.8|1076.2|1076.6|1076|2
1651677340000|2022-05-04 15:15:40|1076.7|1076.1|1076.4|1075.8|1076.7|1076.1|1076.3|1075.7|12
1651677350000|2022-05-04 15:15:50|1076.5|1075.9|1076.6|1076|1076.9|1076.3|1076.5|1075.9|6
1651677360000|2022-05-04 15:16:00|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.4|1075.8|1
1651677370000|2022-05-04 15:16:10|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|5
1651677380000|2022-05-04 15:16:20|1076.2|1075.6|1075.8|1075.2|1076.2|1075.6|1075.8|1075.2|3
1651677390000|2022-05-04 15:16:30|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076|1075.4|30
1651677400000|2022-05-04 15:16:40|1076.2|1075.6|1076.4|1075.8|1076.6|1076|1076.2|1075.6|3
1651677410000|2022-05-04 15:16:50|1076.5|1075.9|1077.4|1076.8|1077.5|1076.9|1076.5|1075.9|17
1651677420000|2022-05-04 15:17:00|1076.9|1076.3|1077.5|1076.9|1077.5|1076.9|1076.9|1076.3|27
1651677430000|2022-05-04 15:17:10|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|14
1651677440000|2022-05-04 15:17:20|1077.6|1077|1077.9|1077.3|1077.9|1077.3|1077.5|1076.9|5
1651677460000|2022-05-04 15:17:40|||||||||1
1651677470000|2022-05-04 15:17:50|1077.6|1077|1077.9|1077.3|1077.9|1077.3|1077.6|1077|23
1651677480000|2022-05-04 15:18:00|1077.5|1076.9|1076.8|1076.2|1077.5|1076.9|1076.6|1076|38
1651677490000|2022-05-04 15:18:10|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.6|1076|11
1651677500000|2022-05-04 15:18:20|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|6
1651677510000|2022-05-04 15:18:30|1076.5|1075.9|1076.4|1075.8|1076.6|1076|1076.4|1075.8|23
1651677520000|2022-05-04 15:18:40|||||||||4
1651677530000|2022-05-04 15:18:50|1076.6|1076|1076.6|1076|1076.7|1076.1|1076.6|1076|7
1651677540000|2022-05-04 15:19:00|1076.4|1075.8|1075.9|1075.3|1076.4|1075.8|1075.8|1075.2|18
1651677550000|2022-05-04 15:19:10|1076.1|1075.5|1075.9|1075.3|1076.4|1075.8|1075.9|1075.3|12
1651677560000|2022-05-04 15:19:20|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.7|1075.1|6
1651677570000|2022-05-04 15:19:30|1075.7|1075.1|1075.7|1075.1|1075.9|1075.3|1075.7|1075.1|8
1651677590000|2022-05-04 15:19:50|1075.9|1075.3|1076|1075.4|1076.1|1075.5|1075.9|1075.3|9
1651677600000|2022-05-04 15:20:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|6
1651677610000|2022-05-04 15:20:10|1076|1075.4|1076.4|1075.8|1076.5|1075.8|1076|1075.4|17
1651677620000|2022-05-04 15:20:20|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|5
1651677630000|2022-05-04 15:20:30|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|4
1651677640000|2022-05-04 15:20:40|1076.5|1075.9|1076.8|1076.2|1077|1076.3|1076.5|1075.9|12
1651677650000|2022-05-04 15:20:50|1076.7|1076.1|1076.4|1075.8|1076.8|1076.2|1076.4|1075.8|9
1651677660000|2022-05-04 15:21:00|1076.5|1075.9|1076.5|1075.9|1076.6|1076|1076.5|1075.9|1
1651677670000|2022-05-04 15:21:10|1076.9|1076.3|1077.2|1076.2|1077.2|1076.5|1076.9|1076.2|2
1651677680000|2022-05-04 15:21:20|1076.9|1076.3|1077.1|1076.5|1077.2|1076.6|1076.9|1076.2|3
1651677690000|2022-05-04 15:21:30|1076.8|1076.2|1076.4|1075.8|1076.9|1076.3|1075.9|1075.3|14
1651677700000|2022-05-04 15:21:40|1076.2|1075.6|1075.9|1075.3|1076.2|1075.6|1075.9|1075.2|6
1651677710000|2022-05-04 15:21:50|1076|1075.4|1076.6|1076|1076.7|1076|1075.9|1075.3|10
1651677720000|2022-05-04 15:22:00|1076.9|1075.9|1077|1076.4|1077.4|1076.8|1076.6|1075.9|4
1651677730000|2022-05-04 15:22:10|1077.1|1076.5|1077.1|1076.5|1077.4|1076.8|1077.1|1076.5|22
1651677740000|2022-05-04 15:22:20|1077|1076.4|1077.1|1076.5|1077.1|1076.5|1077|1076.4|3
1651677750000|2022-05-04 15:22:30|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|5
1651677760000|2022-05-04 15:22:40|1077.4|1076.4|1077.1|1076.5|1077.4|1076.8|1077.1|1076.4|2
1651677770000|2022-05-04 15:22:50|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|3
1651677780000|2022-05-04 15:23:00|1077|1076.4|1076.1|1075.5|1077|1076.4|1075.8|1075.2|15
1651677790000|2022-05-04 15:23:10|1075.9|1075.3|1075.8|1075.2|1076|1075.4|1075.7|1075.1|42
1651677800000|2022-05-04 15:23:20|1075.7|1075.1|1074.4|1073.8|1075.7|1075.1|1074.3|1073.7|12
1651677810000|2022-05-04 15:23:30|1074.3|1073.7|1074.3|1073.7|1074.4|1073.8|1073.8|1073.2|15
1651677820000|2022-05-04 15:23:40|1074.5|1073.9|1074.9|1074.3|1074.9|1074.3|1074.5|1073.7|3
1651677840000|2022-05-04 15:24:00|1075.1|1074.5|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|2
1651677850000|2022-05-04 15:24:10|1075|1074.4|1075.6|1075|1075.6|1075|1075|1074.4|8
1651677860000|2022-05-04 15:24:20|1075.5|1074.9|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|3
1651677870000|2022-05-04 15:24:30|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.1|1074.5|0
1651677880000|2022-05-04 15:24:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1
1651677890000|2022-05-04 15:24:50|1075.6|1075|1075.6|1075|1075.6|1075|1075.5|1074.9|12
1651677900000|2022-05-04 15:25:00|1075.8|1075.2|1076.1|1075.5|1076.2|1075.6|1075.6|1075|25
1651677910000|2022-05-04 15:25:10|1076|1075.4|1076.6|1076|1076.6|1076|1076|1075.4|6
1651677920000|2022-05-04 15:25:20|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.5|1075.9|10
1651677930000|2022-05-04 15:25:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1651677940000|2022-05-04 15:25:40|1077.1|1076.5|1077.1|1076.5|1077.2|1076.5|1076.9|1076.2|9
1651677950000|2022-05-04 15:25:50|1077.4|1076.8|1078.2|1077.6|1078.4|1077.8|1077.4|1076.8|10
1651677960000|2022-05-04 15:26:00|1078.3|1077.7|1078.1|1077.5|1078.5|1077.9|1078|1077.4|25
1651677970000|2022-05-04 15:26:10|1078|1077.4|1078.2|1077.6|1078.4|1077.7|1078|1077.4|4
1651677980000|2022-05-04 15:26:20|1078.4|1077.8|1078.5|1077.9|1078.9|1078.3|1078.4|1077.8|14
1651677990000|2022-05-04 15:26:30|1078.1|1077.5|1078.1|1077.5|1078.3|1077.7|1078.1|1077.5|1
1651678000000|2022-05-04 15:26:40|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|3
1651678010000|2022-05-04 15:26:50|1078.2|1077.6|1078.4|1077.8|1078.5|1077.9|1078.2|1077.6|5
1651678020000|2022-05-04 15:27:00|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1078|13
1651678030000|2022-05-04 15:27:10|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.9|1078.3|6
1651678040000|2022-05-04 15:27:20|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1651678050000|2022-05-04 15:27:30|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.8|1078.2|1
1651678060000|2022-05-04 15:27:40|1079.4|1078.5|1079.3|1078.7|1079.5|1078.9|1079.1|1078.5|15
1651678070000|2022-05-04 15:27:50|1079.2|1078.6|1077.5|1076.9|1079.2|1078.6|1077.5|1076.9|90
1651678080000|2022-05-04 15:28:00|||||||||1
1651678090000|2022-05-04 15:28:10|1077.7|1077.1|1077.6|1077|1077.9|1077.3|1077.6|1077|11
1651678100000|2022-05-04 15:28:20|1077.5|1076.9|1077.1|1076.5|1077.8|1077.2|1077.1|1076.5|12
1651678110000|2022-05-04 15:28:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.8|1076.2|2
1651678120000|2022-05-04 15:28:40|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|4
1651678130000|2022-05-04 15:28:50|1076.9|1076.3|1076.4|1075.8|1076.9|1076.3|1076.4|1075.8|6
1651678140000|2022-05-04 15:29:00|1076.3|1075.7|1075.6|1075|1076.3|1075.7|1075.6|1075|7
1651678150000|2022-05-04 15:29:10|1075.7|1074.7|1076.1|1075.5|1076.1|1075.5|1075.4|1074.7|2
1651678160000|2022-05-04 15:29:20|1076.4|1075.8|1076.1|1075.5|1076.6|1076|1076.1|1075.5|5
1651678170000|2022-05-04 15:29:30|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1074.9|1074.3|37
1651678180000|2022-05-04 15:29:40|1075.3|1074.7|1074.9|1074.3|1075.3|1074.7|1074.9|1074.3|4
1651678190000|2022-05-04 15:29:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1
1651678200000|2022-05-04 15:30:00|1074.9|1074.3|1074.6|1074|1074.9|1074.3|1074.4|1073.8|6
1651678210000|2022-05-04 15:30:10|1074.7|1074.1|1075.1|1074.5|1075.1|1074.5|1074.7|1074.1|0
1651678220000|2022-05-04 15:30:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|22
1651678230000|2022-05-04 15:30:30|1075.2|1074.6|1074.9|1074.3|1075.2|1074.6|1074.8|1074.2|10
1651678240000|2022-05-04 15:30:40|1075.1|1074.5|1075.1|1074.5|1075.2|1074.6|1074.6|1074|4
1651678250000|2022-05-04 15:30:50|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|5
1651678260000|2022-05-04 15:31:00|1075|1074.4|1074.6|1074|1075.2|1074.6|1074.6|1073.7|13
1651678270000|2022-05-04 15:31:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1
1651678280000|2022-05-04 15:31:20|1074.6|1074|1074.5|1073.9|1074.6|1074|1074.3|1073.7|8
1651678290000|2022-05-04 15:31:30|1074.4|1073.8|1074.1|1073.5|1074.4|1073.8|1074.1|1073.2|3
1651678310000|2022-05-04 15:31:50|1074.4|1073.8|1074.6|1074|1074.7|1074.1|1074.4|1073.8|7
1651678320000|2022-05-04 15:32:00|1074.7|1074.1|1075.1|1074.5|1075.3|1074.7|1074.7|1074.1|5
1651678330000|2022-05-04 15:32:10|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|5
1651678340000|2022-05-04 15:32:20|||||||||9
1651678350000|2022-05-04 15:32:30|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1074.9|1074.3|9
1651678360000|2022-05-04 15:32:40|1074.9|1074.3|1074.4|1073.8|1074.9|1074.3|1074.4|1073.8|8
1651678370000|2022-05-04 15:32:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|2
1651678380000|2022-05-04 15:33:00|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.8|1074.2|7
1651678410000|2022-05-04 15:33:30|1075.2|1074.6|1075.9|1075.3|1075.9|1075.3|1075.2|1074.6|8
1651678420000|2022-05-04 15:33:40|1076.2|1075.2|1075.9|1075.3|1076.2|1075.3|1075.9|1075.2|11
1651678430000|2022-05-04 15:33:50|1075.8|1075.2|1075.4|1074.8|1076|1075.4|1075.4|1074.8|7
1651678440000|2022-05-04 15:34:00|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1651678450000|2022-05-04 15:34:10|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|0
1651678460000|2022-05-04 15:34:20|1075.4|1074.8|1075.1|1074.5|1075.4|1074.8|1075|1074.4|11
1651678470000|2022-05-04 15:34:30|1075|1074.4|1074.4|1073.8|1075|1074.4|1074.4|1073.8|4
1651678480000|2022-05-04 15:34:40|1074.6|1074|1074.4|1073.8|1074.7|1074|1074.4|1073.7|1
1651678490000|2022-05-04 15:34:50|1074.1|1073.5|1074.4|1073.8|1074.4|1073.8|1074.1|1073.5|11
1651678500000|2022-05-04 15:35:00|1074.3|1073.7|1075.1|1074.5|1075.3|1074.7|1074.3|1073.7|9
1651678510000|2022-05-04 15:35:10|1075.3|1074.7|1075.4|1074.8|1075.6|1075|1075.3|1074.7|10
1651678520000|2022-05-04 15:35:20|1075.6|1075|1075.1|1074.5|1075.7|1075.1|1075|1074.4|5
1651678530000|2022-05-04 15:35:30|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.5|1074.9|7
1651678540000|2022-05-04 15:35:40|1075.7|1074.7|1075.4|1074.8|1075.7|1074.8|1075.4|1074.7|2
1651678550000|2022-05-04 15:35:50|1075.3|1074.7|1074.9|1074.3|1075.3|1074.7|1074.9|1074.3|13
1651678560000|2022-05-04 15:36:00|1074.8|1074.2|1073.7|1073.1|1074.8|1074.2|1073.2|1072.6|15
1651678570000|2022-05-04 15:36:10|1073.9|1073.3|1074|1073.4|1074|1073.4|1073.9|1073.3|0
1651678580000|2022-05-04 15:36:20|1074.7|1074.1|1074.8|1074.2|1074.9|1074.3|1074.7|1074.1|4
1651678590000|2022-05-04 15:36:30|1074.9|1074.3|1074.9|1074.3|1075.3|1074.7|1074.9|1074.2|19
1651678600000|2022-05-04 15:36:40|1075|1074.4|1074.9|1074.3|1075|1074.4|1074.9|1074.3|2
1651678610000|2022-05-04 15:36:50|1074.8|1074.2|1074.2|1073.6|1074.8|1074.2|1074|1073.4|18
1651678620000|2022-05-04 15:37:00|||||||||1
1651678630000|2022-05-04 15:37:10|1074.3|1073.7|1074.7|1074.1|1074.7|1074.1|1074.3|1073.7|1
1651678650000|2022-05-04 15:37:30|1074.6|1074|1074.2|1073.6|1074.6|1074|1074.2|1073.5|3
1651678660000|2022-05-04 15:37:40|||||||||5
1651678680000|2022-05-04 15:38:00|1073.7|1072.7|1073.4|1072.8|1073.7|1073.1|1073.4|1072.7|17
1651678690000|2022-05-04 15:38:10|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.6|1073|9
1651678700000|2022-05-04 15:38:20|1073.4|1072.8|1072.9|1072.3|1073.4|1072.8|1072.9|1072.3|0
1651678710000|2022-05-04 15:38:30|1073.1|1072.5|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|3
1651678720000|2022-05-04 15:38:40|1073.2|1072.6|1073.1|1072.5|1073.2|1072.6|1073.1|1072.5|3
1651678730000|2022-05-04 15:38:50|1073|1072.4|1073.2|1072.6|1073.2|1072.6|1072.9|1072.3|1
1651678740000|2022-05-04 15:39:00|1073.6|1073|1074.2|1073.6|1074.2|1073.6|1073.5|1072.9|7
1651678750000|2022-05-04 15:39:10|1074.3|1073.7|1074.4|1073.8|1074.7|1074.1|1074.3|1073.7|16
1651678760000|2022-05-04 15:39:20|1074.7|1074.1|1074.7|1074.1|1074.8|1074.1|1074.7|1073.7|2
1651678770000|2022-05-04 15:39:30|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1
1651678780000|2022-05-04 15:39:40|1075|1074.4|1074.9|1074.3|1075.2|1074.6|1074.9|1074.3|1
1651678800000|2022-05-04 15:40:00|1075|1074.4|1075.5|1074.9|1075.5|1074.9|1075|1074.4|2
1651678810000|2022-05-04 15:40:10|1075.6|1075|1075.4|1074.8|1075.7|1075.1|1075.4|1074.8|3
1651678820000|2022-05-04 15:40:20|1075.2|1074.6|1074.8|1074.2|1075.3|1074.7|1074.8|1074.2|6
1651678830000|2022-05-04 15:40:30|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1
1651678860000|2022-05-04 15:41:00|1075.3|1074.7|1074.7|1074.1|1075.3|1074.7|1074.6|1074|7
1651678870000|2022-05-04 15:41:10|||||||||8
1651678880000|2022-05-04 15:41:20|1074.3|1073.7|1074.2|1073.6|1074.3|1073.7|1074.2|1073.6|0
1651678890000|2022-05-04 15:41:30|1074.3|1073.7|1074.3|1073.7|1074.4|1073.8|1074.2|1073.6|4
1651678900000|2022-05-04 15:41:40|1074.2|1073.6|1074.4|1073.8|1074.4|1073.8|1074.2|1073.6|5
1651678910000|2022-05-04 15:41:50|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|2
1651678920000|2022-05-04 15:42:00|1074.8|1073.8|1074.4|1073.8|1074.8|1073.8|1074.4|1073.8|0
1651678930000|2022-05-04 15:42:10|||||||||1
1651678940000|2022-05-04 15:42:20|1074.3|1073.7|1075.2|1074.6|1075.2|1074.6|1074.3|1073.7|4
1651678960000|2022-05-04 15:42:40|1075.4|1074.8|1075.7|1074.7|1075.7|1075.1|1075.3|1074.7|8
1651678970000|2022-05-04 15:42:50|1075.6|1075|1075.9|1075.3|1075.9|1075.3|1075.6|1075|0
1651678980000|2022-05-04 15:43:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|4
1651678990000|2022-05-04 15:43:10|1075.4|1074.8|1075.8|1075.2|1075.8|1075.2|1075.4|1074.8|9
1651679000000|2022-05-04 15:43:20|||||||||1
1651679010000|2022-05-04 15:43:30|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|2
1651679020000|2022-05-04 15:43:40|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1075|1074.4|2
1651679030000|2022-05-04 15:43:50|1074.7|1074.1|1075|1074.4|1075|1074.4|1074.7|1074.1|3
1651679040000|2022-05-04 15:44:00|||||||||1
1651679050000|2022-05-04 15:44:10|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1075|1074.4|0
1651679060000|2022-05-04 15:44:20|||||||||2
1651679070000|2022-05-04 15:44:30|||||||||1
1651679090000|2022-05-04 15:44:50|||||||||8
1651679100000|2022-05-04 15:45:00|1075.3|1074.7|1075.5|1074.9|1075.5|1074.9|1075.3|1074.7|2
1651679110000|2022-05-04 15:45:10|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|3
1651679130000|2022-05-04 15:45:30|1075.1|1074.5|1075|1074.4|1075.1|1074.5|1075|1074.4|1
1651679140000|2022-05-04 15:45:40|1075.1|1074.5|1075.7|1075.1|1075.7|1075.1|1075.1|1074.5|2
1651679150000|2022-05-04 15:45:50|1075.8|1075.2|1075.5|1074.9|1075.8|1075.2|1075.5|1074.9|12
1651679160000|2022-05-04 15:46:00|1075.4|1074.8|1075.8|1075.2|1075.8|1075.2|1075.4|1074.7|4
1651679170000|2022-05-04 15:46:10|1075.7|1075.1|1075.9|1075.3|1075.9|1075.3|1075.5|1074.9|3
1651679180000|2022-05-04 15:46:20|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.4|1075.8|3
1651679190000|2022-05-04 15:46:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|7
1651679200000|2022-05-04 15:46:40|1077.2|1076.6|1077.4|1076.8|1077.4|1076.8|1076.8|1076.2|15
1651679210000|2022-05-04 15:46:50|1077.5|1076.5|1077.2|1076.6|1077.5|1076.6|1077.2|1076.5|1
1651679220000|2022-05-04 15:47:00|1076.8|1076.2|1076.4|1075.8|1077.2|1076.3|1076.4|1075.8|15
1651679230000|2022-05-04 15:47:10|||||||||5
1651679240000|2022-05-04 15:47:20|1075.9|1075.3|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|2
1651679250000|2022-05-04 15:47:30|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1076|1075.4|2
1651679260000|2022-05-04 15:47:40|1076.3|1075.7|1076.6|1076|1077|1076.3|1076.3|1075.7|1
1651679280000|2022-05-04 15:48:00|1076.8|1076.2|1077.1|1076.5|1077.1|1076.5|1076.8|1076.2|8
1651679290000|2022-05-04 15:48:10|1077|1076.4|1077.5|1076.5|1077.5|1076.8|1077|1076.4|2
1651679300000|2022-05-04 15:48:20|1078|1077|1077.8|1077.2|1078|1077.4|1077.8|1077|32
1651679320000|2022-05-04 15:48:40|1077.9|1077.3|1077.6|1077|1077.9|1077.3|1077.3|1076.7|11
1651679330000|2022-05-04 15:48:50|1078|1077.4|1077.7|1077.1|1078|1077.4|1077.7|1077.1|4
1651679340000|2022-05-04 15:49:00|||||||||1
1651679350000|2022-05-04 15:49:10|1077.5|1076.9|1078|1077.4|1078.1|1077.5|1077.5|1076.9|17
1651679360000|2022-05-04 15:49:20|1077.9|1077.3|1078.4|1077.8|1078.4|1077.8|1077.9|1077|28
1651679390000|2022-05-04 15:49:50|1078.5|1077.5|1078|1077.4|1078.5|1077.6|1078|1077.4|1
1651679400000|2022-05-04 15:50:00|1078.2|1077.6|1078.4|1077.8|1078.5|1077.9|1078.2|1077.6|16
1651679410000|2022-05-04 15:50:10|||||||||7
1651679420000|2022-05-04 15:50:20|1078.6|1078|1078.9|1078.3|1078.9|1078.3|1078.6|1078|21
1651679430000|2022-05-04 15:50:30|1079|1078.4|1079.4|1078.8|1079.4|1078.8|1078.9|1078.3|6
1651679440000|2022-05-04 15:50:40|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|5
1651679450000|2022-05-04 15:50:50|1079.7|1079.1|1079.9|1079.3|1080.2|1079.6|1079.7|1079.1|20
1651679460000|2022-05-04 15:51:00|1080.1|1079.5|1079.9|1079.3|1080.1|1079.5|1079.9|1079.3|4
1651679470000|2022-05-04 15:51:10|1079.7|1079.1|1080|1079.4|1080|1079.4|1079.5|1078.9|17
1651679480000|2022-05-04 15:51:20|1079.8|1079.2|1079.8|1079.2|1080|1079.4|1079.8|1079.2|8
1651679490000|2022-05-04 15:51:30|1079.7|1079.1|1079.4|1078.8|1079.7|1079.1|1079.3|1078.7|8
1651679500000|2022-05-04 15:51:40|1079.5|1078.9|1079.3|1078.7|1079.5|1078.9|1079.3|1078.7|1
1651679510000|2022-05-04 15:51:50|1079.2|1078.6|1079.5|1078.9|1079.5|1078.9|1079.1|1078.5|3
1651679520000|2022-05-04 15:52:00|1079.4|1078.8|1079.8|1079.2|1079.8|1079.2|1079.4|1078.8|5
1651679530000|2022-05-04 15:52:10|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|6
1651679550000|2022-05-04 15:52:30|1079.8|1079.2|1079.4|1078.8|1079.8|1079.2|1079.4|1078.8|4
1651679560000|2022-05-04 15:52:40|1079.5|1078.9|1079.7|1079.1|1079.8|1079.2|1079.5|1078.9|10
1651679570000|2022-05-04 15:52:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|2
1651679580000|2022-05-04 15:53:00|1080.3|1079.7|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|6
1651679590000|2022-05-04 15:53:10|1080.4|1079.8|1080.4|1079.8|1080.5|1079.9|1080.4|1079.8|3
1651679600000|2022-05-04 15:53:20|1080.5|1079.9|1082|1081.4|1082|1081.4|1080.4|1079.8|37
1651679610000|2022-05-04 15:53:30|1081.8|1081.2|1081.7|1081.1|1082|1081.4|1081.6|1081|10
1651679620000|2022-05-04 15:53:40|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.3|1080.7|25
1651679630000|2022-05-04 15:53:50|1081.6|1081|1081.9|1081.3|1081.9|1081.3|1081.6|1081|3
1651679640000|2022-05-04 15:54:00|1082|1081.4|1082.3|1081.7|1082.5|1081.9|1081.9|1081.3|29
1651679650000|2022-05-04 15:54:10|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1651679660000|2022-05-04 15:54:20|1081.9|1081.3|1081.5|1080.9|1082|1081.4|1081.4|1080.8|22
1651679670000|2022-05-04 15:54:30|1081.6|1081|1082|1081.4|1082.1|1081.5|1081.6|1081|6
1651679680000|2022-05-04 15:54:40|1082.4|1081.8|1082.3|1081.7|1082.4|1081.8|1082.3|1081.7|17
1651679690000|2022-05-04 15:54:50|||||||||5
1651679700000|2022-05-04 15:55:00|1082.4|1081.8|1082.4|1081.8|1082.5|1081.9|1082.4|1081.8|9
1651679730000|2022-05-04 15:55:30|1082.2|1081.6|1082|1081.4|1082.5|1081.9|1082|1081.4|7
1651679740000|2022-05-04 15:55:40|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.3|1080.7|17
1651679750000|2022-05-04 15:55:50|1081.5|1080.9|1081.4|1080.8|1081.8|1081.2|1081.4|1080.8|6
1651679770000|2022-05-04 15:56:10|||||||||2
1651679780000|2022-05-04 15:56:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|9
1651679790000|2022-05-04 15:56:30|1082|1081.4|1081.9|1081.3|1082.1|1081.5|1081.9|1081.3|5
1651679810000|2022-05-04 15:56:50|1080.4|1079.8|1079.9|1079.3|1080.4|1079.8|1079.9|1079.3|123
1651679820000|2022-05-04 15:57:00|1080.1|1079.5|1080.4|1079.8|1080.4|1079.8|1080|1079.4|6
1651679830000|2022-05-04 15:57:10|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|1
1651679840000|2022-05-04 15:57:20|1080.1|1079.5|1080|1079.4|1080.3|1079.7|1080|1079.4|8
1651679850000|2022-05-04 15:57:30|1079.8|1079.2|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|4
1651679860000|2022-05-04 15:57:40|1080|1079.4|1080.3|1079.7|1080.3|1079.7|1080|1079.4|3
1651679870000|2022-05-04 15:57:50|1079.9|1079.3|1080.1|1079.5|1080.1|1079.5|1079.9|1079.3|8
1651679880000|2022-05-04 15:58:00|1079.4|1078.8|1080.4|1079.8|1080.4|1079.8|1079.4|1078.8|39
1651679890000|2022-05-04 15:58:10|1080.3|1079.7|1080.6|1080|1080.6|1080|1080|1079.4|12
1651679900000|2022-05-04 15:58:20|1080.7|1080.1|1080.4|1079.8|1080.7|1080.1|1080.4|1079.8|4
1651679910000|2022-05-04 15:58:30|1080|1079.4|1079.6|1079|1080.1|1079.5|1079.6|1079|11
1651679920000|2022-05-04 15:58:40|1079.5|1078.9|1079.6|1079|1079.8|1079.2|1079.5|1078.9|3
1651679930000|2022-05-04 15:58:50|1079.5|1078.9|1079.6|1079|1079.6|1079|1079.5|1078.9|1
1651679940000|2022-05-04 15:59:00|1079.7|1079.1|1079.9|1079.3|1079.9|1079.3|1079.7|1079.1|0
1651679950000|2022-05-04 15:59:10|1080.2|1079.6|1080.1|1079.5|1080.2|1079.6|1080.1|1079.5|2
1651679960000|2022-05-04 15:59:20|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|0
1651679970000|2022-05-04 15:59:30|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1651679980000|2022-05-04 15:59:40|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|1
1651679990000|2022-05-04 15:59:50|1080.5|1079.9|1081|1080.4|1081.2|1080.4|1080.5|1079.9|3
1651680000000|2022-05-04 16:00:00|1081.1|1080.5|1080.9|1080.3|1081.1|1080.5|1080.9|1080.3|9
1651680020000|2022-05-04 16:00:20|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1
1651680030000|2022-05-04 16:00:30|1081|1080.4|1081.4|1080.8|1081.4|1080.8|1081|1080.4|5
1651680040000|2022-05-04 16:00:40|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|4
1651680050000|2022-05-04 16:00:50|1082.1|1081.5|1082.2|1081.6|1082.3|1081.7|1082.1|1081.5|14
1651680060000|2022-05-04 16:01:00|1082.3|1081.7|1082.9|1082.3|1083.4|1082.8|1082.3|1081.7|27
1651680070000|2022-05-04 16:01:10|1083|1082.4|1082.7|1082.1|1083|1082.4|1082.7|1082.1|9
1651680080000|2022-05-04 16:01:20|1082.8|1082.2|1083.1|1082.5|1083.1|1082.5|1082.8|1082.2|3
1651680090000|2022-05-04 16:01:30|1082.9|1082.3|1082.9|1082.3|1083.1|1082.5|1082.9|1082.3|6
1651680100000|2022-05-04 16:01:40|1082.6|1082|1082.6|1082|1082.6|1082|1082.5|1081.9|8
1651680110000|2022-05-04 16:01:50|1082.5|1081.9|1082.4|1081.8|1082.5|1081.9|1082.3|1081.7|5
1651680120000|2022-05-04 16:02:00|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|3
1651680130000|2022-05-04 16:02:10|1082.2|1081.6|1082.1|1081.5|1082.2|1081.6|1082.1|1081.5|4
1651680160000|2022-05-04 16:02:40|1082.4|1081.8|1082.9|1081.9|1082.9|1082.3|1082.4|1081.8|10
1651680170000|2022-05-04 16:02:50|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|1
1651680180000|2022-05-04 16:03:00|1082.1|1081.5|1081.9|1081.3|1082.2|1081.5|1081.8|1081.2|11
1651680190000|2022-05-04 16:03:10|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081|4
1651680200000|2022-05-04 16:03:20|1081.7|1081.1|1081.4|1080.8|1081.7|1081.1|1081.3|1080.7|8
1651680210000|2022-05-04 16:03:30|1081.3|1080.7|1081.6|1081|1081.6|1081|1081.1|1080.5|8
1651680220000|2022-05-04 16:03:40|1081.9|1081.3|1081.3|1080.7|1081.9|1081.3|1081.2|1080.4|9
1651680230000|2022-05-04 16:03:50|1081.7|1080.8|1081.4|1080.8|1081.7|1080.8|1081.4|1080.8|1
1651680250000|2022-05-04 16:04:10|1081.3|1080.7|1081.3|1080.7|1081.3|1080.7|1081.1|1080.5|2
1651680260000|2022-05-04 16:04:20|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.4|1080.8|3
1651680270000|2022-05-04 16:04:30|1081.7|1081.1|1081.6|1081|1081.7|1081.1|1081.6|1081|1
1651680280000|2022-05-04 16:04:40|1082.1|1081.5|1082.4|1081.8|1082.5|1081.9|1082.1|1081.5|8
1651680290000|2022-05-04 16:04:50|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.2|1080.6|9
1651680300000|2022-05-04 16:05:00|1081.6|1081|1081.9|1081.3|1082|1081.4|1081.6|1081|6
1651680310000|2022-05-04 16:05:10|1082|1081.4|1082.4|1081.8|1082.7|1082.1|1082|1081.4|6
1651680320000|2022-05-04 16:05:20|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|11
1651680330000|2022-05-04 16:05:30|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.5|1080.9|22
1651680340000|2022-05-04 16:05:40|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|1081.5|1080.9|7
1651680350000|2022-05-04 16:05:50|1081.4|1080.8|1081.6|1081|1081.9|1081.3|1081.4|1080.8|10
1651680360000|2022-05-04 16:06:00|1081.5|1080.9|1081.6|1081|1081.6|1081|1081.4|1080.8|5
1651680370000|2022-05-04 16:06:10|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|5
1651680400000|2022-05-04 16:06:40|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|2
1651680410000|2022-05-04 16:06:50|1081.3|1080.7|1081.3|1080.7|1081.4|1080.8|1081.3|1080.7|2
1651680420000|2022-05-04 16:07:00|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081.6|1081|5
1651680430000|2022-05-04 16:07:10|1081.7|1081.1|1081.9|1081.3|1081.9|1081.3|1081.7|1081.1|1
1651680440000|2022-05-04 16:07:20|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|7
1651680450000|2022-05-04 16:07:30|1082.4|1081.8|1082.4|1081.8|1082.5|1081.9|1082.1|1081.4|12
1651680460000|2022-05-04 16:07:40|1082.5|1081.9|1082.1|1081.5|1082.5|1081.9|1082.1|1081.5|4
1651680470000|2022-05-04 16:07:50|1081.7|1081.1|1081.4|1080.8|1081.7|1081.1|1081.4|1080.8|6
1651680480000|2022-05-04 16:08:00|1081.3|1080.7|1081.5|1080.9|1081.6|1081|1081.3|1080.7|9
1651680490000|2022-05-04 16:08:10|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|8
1651680500000|2022-05-04 16:08:20|1081.5|1080.9|1082|1081.4|1082|1081.4|1081.5|1080.9|5
1651680510000|2022-05-04 16:08:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|5
1651680530000|2022-05-04 16:08:50|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|3
1651680540000|2022-05-04 16:09:00|1082|1081.4|1082.1|1081.5|1082.1|1081.5|1082|1081.4|7
1651680550000|2022-05-04 16:09:10|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1
1651680570000|2022-05-04 16:09:30|1082.3|1081.7|1081.4|1080.8|1082.3|1081.7|1081.3|1080.7|20
1651680580000|2022-05-04 16:09:40|1081.5|1080.9|1080.9|1080.3|1081.5|1080.9|1080.9|1080.3|4
1651680590000|2022-05-04 16:09:50|1081|1080.4|1081.3|1080.7|1081.3|1080.7|1081|1080.4|2
1651680600000|2022-05-04 16:10:00|1081.5|1080.9|1081.4|1080.8|1081.6|1081|1081.4|1080.8|7
1651680610000|2022-05-04 16:10:10|1081.6|1081|1081.9|1081.3|1081.9|1081.3|1081.5|1080.9|4
1651680620000|2022-05-04 16:10:20|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|0
1651680630000|2022-05-04 16:10:30|1082|1081.4|1081.9|1081.3|1082|1081.4|1081.9|1081.3|5
1651680640000|2022-05-04 16:10:40|1081.8|1081.2|1081.9|1081.3|1081.9|1081.3|1081.8|1081.2|2
1651680650000|2022-05-04 16:10:50|1082|1081.4|1081.3|1080.7|1082|1081.4|1081.3|1080.7|4
1651680660000|2022-05-04 16:11:00|1080.9|1080.3|1080.8|1080.2|1080.9|1080.3|1080.8|1080.2|5
1651680670000|2022-05-04 16:11:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|3
1651680680000|2022-05-04 16:11:20|1080.5|1079.9|1080.7|1080.1|1080.7|1080.1|1080.5|1079.9|21
1651680690000|2022-05-04 16:11:30|1080.8|1080.2|1080.8|1080.2|1081.1|1080.5|1080.6|1080|20
1651680700000|2022-05-04 16:11:40|1080.9|1080.3|1080.1|1079.5|1081|1080.4|1080.1|1079.5|9
1651680710000|2022-05-04 16:11:50|1080.2|1079.6|1079.6|1079|1080.2|1079.6|1079.6|1079|17
1651680720000|2022-05-04 16:12:00|1079.3|1078.7|1079.3|1078.7|1079.6|1079|1079.1|1078.5|18
1651680730000|2022-05-04 16:12:10|1079.4|1078.8|1079.4|1078.8|1079.5|1078.9|1079.1|1078.5|8
1651680740000|2022-05-04 16:12:20|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|1
1651680750000|2022-05-04 16:12:30|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|2
1651680760000|2022-05-04 16:12:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|1
1651680770000|2022-05-04 16:12:50|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|1
1651680780000|2022-05-04 16:13:00|1079.3|1078.7|1078.9|1078.3|1079.3|1078.7|1078.9|1078.3|1
1651680790000|2022-05-04 16:13:10|1078.6|1077.9|1078.4|1077.8|1078.6|1078|1078.1|1077.4|8
1651680800000|2022-05-04 16:13:20|1078.3|1077.7|1078.4|1077.8|1078.4|1077.8|1078.1|1077.5|2
1651680810000|2022-05-04 16:13:30|1078.3|1077.7|1078.4|1077.8|1078.4|1077.8|1078.3|1077.7|0
1651680820000|2022-05-04 16:13:40|1078.5|1077.9|1078.1|1077.5|1078.6|1078|1078.1|1077.5|2
1651680830000|2022-05-04 16:13:50|1078.2|1077.2|1078.3|1077.7|1078.3|1077.7|1077.9|1077.2|4
1651680840000|2022-05-04 16:14:00|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|8
1651680850000|2022-05-04 16:14:10|1077.9|1077.3|1077.9|1077.3|1078|1077.4|1077.9|1077.3|3
1651680860000|2022-05-04 16:14:20|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.6|1076.7|3
1651680870000|2022-05-04 16:14:30|1078|1077.4|1076.4|1075.8|1078|1077.4|1076.4|1075.8|9
1651680880000|2022-05-04 16:14:40|||||||||7
1651680900000|2022-05-04 16:15:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|22
1651680910000|2022-05-04 16:15:10|1077.4|1076.8|1077.5|1076.9|1077.5|1076.9|1077.4|1076.8|10
1651680920000|2022-05-04 16:15:20|1076.9|1076.3|1077|1076|1077|1076.3|1076.7|1076|6
1651680930000|2022-05-04 16:15:30|1076.2|1075.6|1076.7|1076.1|1076.7|1076.1|1076.2|1075.5|2
1651680940000|2022-05-04 16:15:40|1076.4|1075.8|1076.7|1075.7|1076.7|1075.8|1076.4|1075.7|2
1651680950000|2022-05-04 16:15:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1651680960000|2022-05-04 16:16:00|1076.5|1075.5|1076.7|1076.1|1076.7|1076.1|1076.4|1075.5|1
1651680970000|2022-05-04 16:16:10|1076.5|1075.9|1076.2|1075.6|1076.5|1075.9|1076.2|1075.5|6
1651680980000|2022-05-04 16:16:20|1076|1075.4|1076.2|1075.6|1076.5|1075.6|1076|1075.4|3
1651680990000|2022-05-04 16:16:30|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|2
1651681000000|2022-05-04 16:16:40|1076|1075.4|1075.8|1075.2|1076.2|1075.6|1075.8|1075.2|3
1651681010000|2022-05-04 16:16:50|1075.5|1074.9|1075.5|1074.9|1075.7|1075.1|1075.5|1074.9|5
1651681020000|2022-05-04 16:17:00|1075.7|1075.1|1073.9|1073.3|1075.8|1075.2|1073.9|1073.3|27
1651681030000|2022-05-04 16:17:10|1074|1073.4|1073.9|1073.3|1074|1073.4|1073.9|1073.3|17
1651681040000|2022-05-04 16:17:20|1073.3|1072.7|1072.7|1072.1|1073.3|1072.7|1072.7|1072|24
1651681050000|2022-05-04 16:17:30|1072.5|1071.9|1073.4|1072.8|1073.5|1072.8|1072.5|1071.9|9
1651681060000|2022-05-04 16:17:40|1073.5|1072.9|1073.9|1073.3|1074|1073.4|1073.5|1072.9|4
1651681070000|2022-05-04 16:17:50|1074|1073.4|1073.8|1073.2|1074|1073.4|1073.8|1073.2|6
1651681080000|2022-05-04 16:18:00|1073.9|1073.3|1074.1|1073.5|1074.1|1073.5|1073.9|1073.3|20
1651681090000|2022-05-04 16:18:10|1074.5|1074.2|1074.4|1073.8|1074.8|1074.2|1074.4|1073.8|6
1651681100000|2022-05-04 16:18:20|1074.3|1073.7|1074.2|1073.2|1074.3|1073.7|1073.9|1073.2|5
1651681110000|2022-05-04 16:18:30|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1651681120000|2022-05-04 16:18:40|1074.2|1073.2|1073.9|1073.3|1074.2|1073.3|1073.9|1073.2|0
1651681130000|2022-05-04 16:18:50|||||||||2
1651681140000|2022-05-04 16:19:00|1074.2|1073.2|1074.3|1073.7|1074.3|1073.7|1073.9|1073.2|10
1651681150000|2022-05-04 16:19:10|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|6
1651681160000|2022-05-04 16:19:20|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1651681170000|2022-05-04 16:19:30|1073.8|1073.2|1073.9|1073.3|1073.9|1073.3|1073.8|1073.2|0
1651681180000|2022-05-04 16:19:40|1074|1073.4|1073.9|1073.3|1074|1073.4|1073.8|1073.2|4
1651681190000|2022-05-04 16:19:50|1073.8|1073.2|1073.9|1073.3|1074|1073.4|1073.8|1073.2|1
1651681200000|2022-05-04 16:20:00|1073.8|1073.2|1073.9|1073.3|1073.9|1073.3|1073.8|1073.2|2
1651681210000|2022-05-04 16:20:10|1073.8|1073.2|1073.9|1073.3|1073.9|1073.3|1073.7|1073.1|4
1651681220000|2022-05-04 16:20:20|1073.8|1073.2|1073.4|1072.8|1073.8|1073.2|1073.4|1072.8|9
1651681230000|2022-05-04 16:20:30|||||||||1
1651681240000|2022-05-04 16:20:40|1073.7|1073.1|1073.7|1073.1|1073.8|1073.2|1073.4|1072.8|4
1651681250000|2022-05-04 16:20:50|||||||||1
1651681260000|2022-05-04 16:21:00|1073.8|1073.2|1073.9|1073.3|1073.9|1073.3|1073.8|1073.2|4
1651681270000|2022-05-04 16:21:10|1073.7|1073.1|1073.7|1073.1|1074|1073.1|1073.7|1073|5
1651681280000|2022-05-04 16:21:20|1074|1073|1073.7|1072.7|1074|1073.1|1073.7|1072.7|1
1651681290000|2022-05-04 16:21:30|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.7|1073.1|9
1651681300000|2022-05-04 16:21:40|1074|1073.4|1074.4|1073.8|1074.4|1073.8|1074|1073.4|4
1651681310000|2022-05-04 16:21:50|1074.2|1073.6|1074.4|1073.8|1074.5|1073.8|1074.2|1073.5|2
1651681320000|2022-05-04 16:22:00|1074.3|1073.7|1074.2|1073.6|1074.3|1073.7|1074.2|1073.6|6
1651681330000|2022-05-04 16:22:10|1073.9|1073.3|1074.7|1074.1|1074.9|1074.3|1073.9|1073.3|14
1651681340000|2022-05-04 16:22:20|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1
1651681350000|2022-05-04 16:22:30|1074.7|1074.1|1074.4|1073.8|1074.9|1074.1|1074.4|1073.7|2
1651681360000|2022-05-04 16:22:40|1074.2|1073.6|1073.7|1073.1|1074.2|1073.6|1073.7|1073.1|4
1651681370000|2022-05-04 16:22:50|1073.6|1073|1073.5|1072.9|1073.6|1073|1073.5|1072.9|1
1651681380000|2022-05-04 16:23:00|1074.2|1073.2|1074.4|1073.8|1074.5|1073.8|1074.2|1073.2|8
1651681400000|2022-05-04 16:23:20|1074|1073|1073.9|1073.3|1074|1073.3|1073.7|1073|5
1651681410000|2022-05-04 16:23:30|1073.7|1072.7|1073.2|1072.6|1073.7|1072.9|1072.8|1072.2|6
1651681420000|2022-05-04 16:23:40|1073.5|1072.5|1072.9|1072.3|1073.5|1072.6|1072.9|1072.3|1
1651681430000|2022-05-04 16:23:50|1072.8|1072.2|1072.4|1071.8|1073|1072.4|1072.4|1071.8|6
1651681440000|2022-05-04 16:24:00|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|1
1651681450000|2022-05-04 16:24:10|1072.5|1071.9|1072.2|1071.6|1072.5|1071.9|1072.2|1071.6|8
1651681460000|2022-05-04 16:24:20|1072.3|1071.7|1072.4|1071.8|1072.6|1072|1072.2|1071.6|13
1651681470000|2022-05-04 16:24:30|1072.5|1071.9|1072.4|1071.8|1072.5|1071.9|1072.4|1071.8|1
1651681480000|2022-05-04 16:24:40|1072.5|1071.9|1072.8|1072.2|1072.8|1072.2|1072.5|1071.9|10
1651681490000|2022-05-04 16:24:50|1073|1072.4|1073.2|1072.6|1073.2|1072.6|1072.9|1072.3|2
1651681500000|2022-05-04 16:25:00|1073.7|1073.1|1073.2|1072.6|1073.7|1073.1|1073.2|1072.6|2
1651681510000|2022-05-04 16:25:10|1073.3|1072.7|1073.7|1073.1|1073.7|1073.1|1073.3|1072.7|6
1651681520000|2022-05-04 16:25:20|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1
1651681530000|2022-05-04 16:25:30|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1
1651681540000|2022-05-04 16:25:40|1073.2|1072.6|1073.3|1072.7|1073.3|1072.7|1073.1|1072.5|3
1651681550000|2022-05-04 16:25:50|1073.7|1072.8|1073.9|1073.3|1073.9|1073.3|1072.9|1072.3|36
1651681560000|2022-05-04 16:26:00|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|4
1651681570000|2022-05-04 16:26:10|1073.5|1072.9|1073.2|1072.6|1073.5|1072.9|1073.2|1072.6|5
1651681580000|2022-05-04 16:26:20|||||||||1
1651681600000|2022-05-04 16:26:40|1073.6|1073|1074.3|1073.7|1074.3|1073.7|1073.5|1072.9|19
1651681610000|2022-05-04 16:26:50|1074.2|1073.6|1073.8|1073.2|1074.2|1073.6|1073.8|1073.2|2
1651681620000|2022-05-04 16:27:00|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|8
1651681630000|2022-05-04 16:27:10|1073.9|1073.3|1074|1073.4|1074|1073.4|1073.9|1073.3|2
1651681640000|2022-05-04 16:27:20|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1
1651681650000|2022-05-04 16:27:30|1073.4|1072.8|1073.3|1072.7|1073.4|1072.8|1073.2|1072.6|14
1651681660000|2022-05-04 16:27:40|1073.2|1072.6|1073.3|1072.7|1073.3|1072.7|1073.2|1072.6|0
1651681670000|2022-05-04 16:27:50|1073.2|1072.6|1073.3|1072.7|1073.3|1072.7|1073.2|1072.6|1
1651681680000|2022-05-04 16:28:00|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.3|1072.7|2
1651681690000|2022-05-04 16:28:10|||||||||1
1651681700000|2022-05-04 16:28:20|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|7
1651681710000|2022-05-04 16:28:30|||||||||1
1651681720000|2022-05-04 16:28:40|1073.1|1072.5|1073.2|1072.6|1073.3|1072.7|1073.1|1072.5|4
1651681730000|2022-05-04 16:28:50|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|2
1651681740000|2022-05-04 16:29:00|1073.2|1072.6|1073.5|1072.9|1073.5|1072.9|1073|1072.4|9
1651681750000|2022-05-04 16:29:10|1073.7|1073.1|1073.9|1073.3|1073.9|1073.3|1073.7|1073.1|2
1651681760000|2022-05-04 16:29:20|1074|1073.4|1074.7|1074.1|1074.7|1074.1|1074|1073.4|7
1651681770000|2022-05-04 16:29:30|1074.4|1073.8|1074.7|1074.1|1074.7|1074.1|1074.4|1073.8|3
1651681780000|2022-05-04 16:29:40|1074.4|1073.8|1074.5|1073.9|1074.6|1074|1074.4|1073.8|4
1651681790000|2022-05-04 16:29:50|1074.4|1073.8|1074.7|1074.1|1074.9|1074.3|1074.4|1073.8|4
1651681800000|2022-05-04 16:30:00|1074.4|1073.8|1074.4|1073.8|1074.5|1073.8|1074.4|1073.5|1
1651681810000|2022-05-04 16:30:10|1074.5|1073.9|1074.5|1073.9|1074.6|1074|1074.5|1073.9|4
1651681820000|2022-05-04 16:30:20|1074.7|1074.1|1074.9|1074.3|1075|1074.4|1074.7|1074.1|11
1651681830000|2022-05-04 16:30:30|1074.8|1073.8|1074.2|1073.6|1074.8|1073.9|1074.2|1073.5|3
1651681840000|2022-05-04 16:30:40|1074|1073.4|1073.2|1072.6|1074|1073.4|1073.2|1072.6|12
1651681850000|2022-05-04 16:30:50|1073.5|1072.9|1074.1|1073.5|1074.2|1073.6|1073.5|1072.9|16
1651681860000|2022-05-04 16:31:00|1073.9|1073.3|1074.2|1073.6|1074.2|1073.6|1073.9|1073.3|10
1651681870000|2022-05-04 16:31:10|1074.1|1073.5|1074|1073.4|1074.1|1073.5|1074|1073.4|0
1651681880000|2022-05-04 16:31:20|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|39
1651681890000|2022-05-04 16:31:30|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074|1073.4|4
1651681920000|2022-05-04 16:32:00|1074.4|1073.8|1074.8|1074.2|1074.8|1074.2|1074.4|1073.8|8
1651681930000|2022-05-04 16:32:10|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|3
1651681940000|2022-05-04 16:32:20|1074.7|1073.7|1074.7|1074.1|1074.7|1074.1|1074.7|1073.7|2
1651681960000|2022-05-04 16:32:40|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.4|1073.8|0
1651681980000|2022-05-04 16:33:00|1073.9|1073.3|1073.9|1073.3|1074|1073.3|1073.9|1073|4
1651681990000|2022-05-04 16:33:10|1073.7|1073.1|1073.6|1073|1073.7|1073.1|1073.6|1073|4
1651682010000|2022-05-04 16:33:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|7
1651682020000|2022-05-04 16:33:40|1074.3|1073.3|1073.9|1073.3|1074.3|1073.3|1073.9|1073.2|3
1651682040000|2022-05-04 16:34:00|1073.8|1073.2|1073.7|1073.1|1073.8|1073.2|1073.7|1073.1|3
1651682050000|2022-05-04 16:34:10|1073.6|1073|1073.9|1073.3|1074.1|1073.5|1073.6|1073|17
1651682060000|2022-05-04 16:34:20|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1651682070000|2022-05-04 16:34:30|1074.3|1073.7|1074.9|1074.3|1075|1074.4|1074.3|1073.7|12
1651682090000|2022-05-04 16:34:50|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1651682100000|2022-05-04 16:35:00|1075.2|1074.6|1075|1074.4|1075.2|1074.6|1075|1074.4|11
1651682110000|2022-05-04 16:35:10|1074.9|1074.3|1075|1074|1075|1074.3|1074.9|1074|5
1651682120000|2022-05-04 16:35:20|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|0
1651682130000|2022-05-04 16:35:30|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|2
1651682150000|2022-05-04 16:35:50|1074.8|1074.2|1074.7|1074.1|1074.8|1074.2|1074.7|1074.1|3
1651682160000|2022-05-04 16:36:00|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|4
1651682170000|2022-05-04 16:36:10|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|11
1651682180000|2022-05-04 16:36:20|1075.7|1075.1|1076.2|1075.6|1076.2|1075.6|1075.7|1075.1|27
1651682190000|2022-05-04 16:36:30|1076|1075.4|1076|1075.4|1076|1075.4|1075.7|1075.1|4
1651682200000|2022-05-04 16:36:40|1076.2|1075.6|1075.9|1075.3|1076.2|1075.6|1075.9|1075.3|3
1651682210000|2022-05-04 16:36:50|||||||||1
1651682220000|2022-05-04 16:37:00|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|6
1651682230000|2022-05-04 16:37:10|1075.5|1074.9|1075.9|1075.3|1075.9|1075.3|1075.5|1074.9|6
1651682240000|2022-05-04 16:37:20|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1075.9|1075.3|1
1651682260000|2022-05-04 16:37:40|1076.3|1075.7|1076.4|1075.8|1076.5|1075.9|1076.3|1075.7|3
1651682270000|2022-05-04 16:37:50|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|2
1651682280000|2022-05-04 16:38:00||1075.5||1075.5||1075.5||1075.5|1
1651682310000|2022-05-04 16:38:30|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1651682320000|2022-05-04 16:38:40|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|7
1651682330000|2022-05-04 16:38:50|1076|1075.4|1075.9|1075.3|1076|1075.4|1075.9|1075.3|5
1651682340000|2022-05-04 16:39:00|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.6|1075|2
1651682350000|2022-05-04 16:39:10|1075.8|1075.2|1076.4|1075.8|1076.4|1075.8|1075.6|1075|9
1651682360000|2022-05-04 16:39:20|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1651682370000|2022-05-04 16:39:30|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|1
1651682380000|2022-05-04 16:39:40|||||||||1
1651682390000|2022-05-04 16:39:50|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|0
1651682400000|2022-05-04 16:40:00|1076.5|1075.9|1077|1076.4|1077|1076.4|1076.5|1075.9|6
1651682410000|2022-05-04 16:40:10|1077.1|1076.5|1077.2|1076.6|1077.3|1076.7|1077.1|1076.5|8
1651682420000|2022-05-04 16:40:20|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|0
1651682440000|2022-05-04 16:40:40|1077|1076.4|1076.7|1076.1|1077|1076.4|1076.6|1076|7
1651682450000|2022-05-04 16:40:50|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|1
1651682460000|2022-05-04 16:41:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|2
1651682470000|2022-05-04 16:41:10|1076.9|1076.3|1077|1076.4|1077|1076.4|1076.9|1076.3|1
1651682480000|2022-05-04 16:41:20|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|4
1651682490000|2022-05-04 16:41:30|1077.2|1076.6|1077.1|1076.5|1077.2|1076.6|1077.1|1076.5|1
1651682510000|2022-05-04 16:41:50|1077.3|1076.7|1076.9|1076.3|1077.3|1076.7|1076.8|1076.2|3
1651682530000|2022-05-04 16:42:10|1077.1|1076.5|1077.1|1076.5|1077.5|1076.5|1077.1|1076.4|0
1651682540000|2022-05-04 16:42:20|1077.3|1076.7|1077.4|1076.8|1077.5|1076.9|1077.3|1076.7|12
1651682550000|2022-05-04 16:42:30|1077.5|1076.9|1077.4|1076.8|1077.5|1076.9|1077.4|1076.8|4
1651682570000|2022-05-04 16:42:50|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|7
1651682580000|2022-05-04 16:43:00|1077.3|1076.7|1077.5|1076.9|1077.5|1076.9|1077.3|1076.7|3
1651682600000|2022-05-04 16:43:20|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|2
1651682620000|2022-05-04 16:43:40|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|4
1651682640000|2022-05-04 16:44:00|1077.2|1076.6|1076.5|1075.9|1077.2|1076.6|1076.5|1075.9|10
1651682650000|2022-05-04 16:44:10|1076.7|1076.1|1076.6|1076|1076.7|1076.1|1076.6|1076|2
1651682660000|2022-05-04 16:44:20|1076.7|1076.1|1076.9|1076.3|1076.9|1076.3|1076.7|1076.1|1
1651682670000|2022-05-04 16:44:30|||||||||1
1651682680000|2022-05-04 16:44:40|1077|1076.4|1077.1|1076.5|1077.1|1076.5|1077|1076.4|1
1651682710000|2022-05-04 16:45:10|1077.4|1076.8|1077.1|1076.5|1077.4|1076.8|1077.1|1076.5|1
1651682720000|2022-05-04 16:45:20|1077|1076.4|1077.1|1076.5|1077.1|1076.5|1077|1076.4|1
1651682730000|2022-05-04 16:45:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1651682740000|2022-05-04 16:45:40|1076.8|1076.2|1078.1|1077.5|1078.4|1077.8|1076.8|1076.2|31
1651682750000|2022-05-04 16:45:50|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|10
1651682770000|2022-05-04 16:46:10|||||||||2
1651682780000|2022-05-04 16:46:20|1077.6|1077|1077.9|1077.3|1077.9|1077.3|1077.6|1077|2
1651682790000|2022-05-04 16:46:30|1078|1077.4|1077.6|1077|1078.1|1077.5|1077.6|1077|13
1651682800000|2022-05-04 16:46:40|1077.7|1077.1|1077.6|1077|1077.7|1077.1|1077.6|1077|1
1651682810000|2022-05-04 16:46:50|||||||||1
1651682820000|2022-05-04 16:47:00|1077.5|1076.9|1077.6|1077|1077.6|1077|1077.5|1076.9|1
1651682830000|2022-05-04 16:47:10|1077.5|1076.9|1077.6|1077|1077.6|1077|1077.5|1076.9|2
1651682840000|2022-05-04 16:47:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1
1651682850000|2022-05-04 16:47:30|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|7
1651682860000|2022-05-04 16:47:40|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|1
1651682870000|2022-05-04 16:47:50|1076.9|1076.3|1076.7|1076.1|1076.9|1076.3|1076.5|1075.9|8
1651682900000|2022-05-04 16:48:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|2
1651682910000|2022-05-04 16:48:30|1076.3|1075.7|1075.9|1075.3|1076.3|1075.7|1075.9|1075.3|13
1651682920000|2022-05-04 16:48:40|1075.8|1075.2|1076.2|1075.6|1076.2|1075.6|1075.7|1075.1|27
1651682930000|2022-05-04 16:48:50|1076.4|1075.8|1075.9|1075.3|1076.6|1075.8|1075.9|1075.1|23
1651682940000|2022-05-04 16:49:00|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|1
1651682950000|2022-05-04 16:49:10|||||||||1
1651682970000|2022-05-04 16:49:30|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1076|1075.4|11
1651682990000|2022-05-04 16:49:50|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1651683000000|2022-05-04 16:50:00|1076.3|1075.7|1076.4|1075.8|1076.4|1075.8|1076.3|1075.7|5
1651683010000|2022-05-04 16:50:10|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|12
1651683020000|2022-05-04 16:50:20|1076.7|1076.1|1076.6|1076|1076.7|1076.1|1076.6|1076|10
1651683030000|2022-05-04 16:50:30|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|1
1651683040000|2022-05-04 16:50:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1
1651683050000|2022-05-04 16:50:50|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|2
1651683060000|2022-05-04 16:51:00|1076.9|1076.3|1077.1|1076.5|1077.1|1076.5|1076.9|1076.3|183
1651683070000|2022-05-04 16:51:10|1077|1076.4|1077.4|1076.8|1077.6|1077|1077|1076.4|13
1651683120000|2022-05-04 16:52:00|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|8
1651683130000|2022-05-04 16:52:10|1076.9|1076.3|1076.6|1076|1076.9|1076.3|1076.6|1076|3
1651683140000|2022-05-04 16:52:20|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|26
1651683150000|2022-05-04 16:52:30|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|6
1651683160000|2022-05-04 16:52:40|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|3
1651683170000|2022-05-04 16:52:50|1077|1076.4|1077.5|1076.9|1077.7|1077.1|1077|1076.4|8
1651683180000|2022-05-04 16:53:00|1077.8|1077.2|1078.4|1077.8|1078.4|1077.8|1077.8|1077.2|140
1651683190000|2022-05-04 16:53:10|||||||||33
1651683200000|2022-05-04 16:53:20|1078.2|1077.6|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|24
1651683210000|2022-05-04 16:53:30|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.7|1078.1|12
1651683220000|2022-05-04 16:53:40|1078.7|1078.1|1078.8|1078.2|1079.1|1078.5|1078.7|1078.1|32
1651683230000|2022-05-04 16:53:50|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|5
1651683240000|2022-05-04 16:54:00|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.1|1077.5|23
1651683250000|2022-05-04 16:54:10|||||||||4
1651683260000|2022-05-04 16:54:20|1078.1|1077.5|1078.2|1077.6|1078.2|1077.6|1078.1|1077.5|20
1651683270000|2022-05-04 16:54:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|99
1651683280000|2022-05-04 16:54:40|1078.4|1077.8|1078.9|1078.3|1078.9|1078.3|1078.4|1077.8|53
1651683290000|2022-05-04 16:54:50|1078.8|1078.2|1078.8|1078.2|1078.9|1078.2|1078.8|1077.9|3
1651683310000|2022-05-04 16:55:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|71
1651683320000|2022-05-04 16:55:20|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|2
1651683330000|2022-05-04 16:55:30|1079.4|1078.8|1079.7|1079.1|1079.7|1079.1|1079.4|1078.8|7
1651683340000|2022-05-04 16:55:40|1079.6|1079|1079.5|1078.9|1079.6|1079|1079.5|1078.9|7
1651683350000|2022-05-04 16:55:50|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|0
1651683360000|2022-05-04 16:56:00|1080|1079.4|1080.3|1079.3|1080.3|1079.7|1079.9|1079.3|16
1651683370000|2022-05-04 16:56:10|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|7
1651683390000|2022-05-04 16:56:30|1079.8|1079.2|1079.3|1078.7|1079.8|1079.2|1079.3|1078.7|8
1651683400000|2022-05-04 16:56:40|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|4
1651683410000|2022-05-04 16:56:50|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|3
1651683420000|2022-05-04 16:57:00|1079.1|1078.5|1079.2|1078.6|1079.2|1078.6|1079.1|1078.5|20
1651683430000|2022-05-04 16:57:10|||||||||1
1651683440000|2022-05-04 16:57:20|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|14
1651683450000|2022-05-04 16:57:30|1078.9|1078.3|1079.1|1078.5|1079.1|1078.5|1078.9|1078.3|4
1651683460000|2022-05-04 16:57:40|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|1
1651683470000|2022-05-04 16:57:50|1078.7|1078.1|1078.8|1078.2|1079|1078.4|1078.7|1078.1|49
1651683490000|2022-05-04 16:58:10|||||||||100
1651683500000|2022-05-04 16:58:20|1078.9|1078.3|1079.1|1078.5|1079.2|1078.6|1078.9|1078.3|3
1651683510000|2022-05-04 16:58:30|1079.2|1078.6|1079.2|1078.6|1079.3|1078.7|1079.2|1078.6|21
1651683520000|2022-05-04 16:58:40|1078.8|1078.2|1079.3|1078.7|1079.3|1078.7|1078.8|1078.2|1
1651683530000|2022-05-04 16:58:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1651683540000|2022-05-04 16:59:00|1079.3|1078.7|1079.4|1078.4|1079.4|1078.7|1079.3|1078.4|6
1651683550000|2022-05-04 16:59:10|1079.3|1078.7|1079.6|1079|1079.6|1079|1079.3|1078.7|6
1651683560000|2022-05-04 16:59:20|1079.5|1078.9|1079.4|1078.8|1079.6|1079|1079.3|1078.7|28
1651683570000|2022-05-04 16:59:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|6
1651683580000|2022-05-04 16:59:40|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|2
1651683590000|2022-05-04 16:59:50|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|3
1651683600000|2022-05-04 17:00:00|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.3|1078.7|8
1651683610000|2022-05-04 17:00:10|1079.2|1078.6|1079.1|1078.5|1079.2|1078.6|1079.1|1078.5|14
1651683620000|2022-05-04 17:00:20|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|0
1651683640000|2022-05-04 17:00:40|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1651683650000|2022-05-04 17:00:50|1078.6|1078|1078.6|1078|1078.6|1078|1078.4|1077.8|1
1651683660000|2022-05-04 17:01:00|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|3
1651683670000|2022-05-04 17:01:10|1078.8|1078.2|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|7
1651683680000|2022-05-04 17:01:20|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.4|1077.8|13
1651683700000|2022-05-04 17:01:40|1078.7|1078.1|1078.4|1077.8|1078.7|1078.1|1078.4|1077.8|1
1651683710000|2022-05-04 17:01:50|1079|1078.4|1079.3|1078.7|1079.3|1078.7|1079|1078.4|56
1651683720000|2022-05-04 17:02:00|1079.4|1078.8|1079.8|1079.2|1079.9|1079.3|1079.4|1078.8|15
1651683730000|2022-05-04 17:02:10|1079.9|1079.3|1079.5|1078.9|1080.2|1079.6|1079.5|1078.9|17
1651683740000|2022-05-04 17:02:20|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|2
1651683750000|2022-05-04 17:02:30|1079.2|1078.6|1078.9|1078.3|1079.2|1078.6|1078.9|1078.3|1
1651683760000|2022-05-04 17:02:40|1078.8|1078.2|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|4
1651683770000|2022-05-04 17:02:50|1078.7|1078.1|1078.4|1077.8|1078.7|1078.1|1078.4|1077.8|1
1651683780000|2022-05-04 17:03:00|1078.3|1077.7|1078.2|1077.6|1078.3|1077.7|1078.2|1077.6|1
1651683790000|2022-05-04 17:03:10|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|4
1651683800000|2022-05-04 17:03:20|1078.9|1078.2|1078.9|1078.3|1078.9|1078.3|1078.8|1078.2|6
1651683810000|2022-05-04 17:03:30|1078.4|1077.8|1078.8|1077.8|1078.8|1077.9|1078.3|1077.7|9
1651683820000|2022-05-04 17:03:40||1078.2||1078.2||1078.2||1078.2|0
1651683830000|2022-05-04 17:03:50|1078.9|1078.3|1079|1078.4|1079.2|1078.6|1078.9|1078.3|6
1651683850000|2022-05-04 17:04:10|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|2
1651683860000|2022-05-04 17:04:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|2
1651683870000|2022-05-04 17:04:30|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1078.3|1077.7|1
1651683880000|2022-05-04 17:04:40|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1651683890000|2022-05-04 17:04:50|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|3
1651683900000|2022-05-04 17:05:00|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.4|1077.8|6
1651683910000|2022-05-04 17:05:10|1078.7|1078.1|1078.5|1077.9|1078.7|1078.1|1078.5|1077.9|8
1651683920000|2022-05-04 17:05:20|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|4
1651683930000|2022-05-04 17:05:30|1078.7|1078.1|1079|1078.4|1079|1078.4|1078.7|1078.1|3
1651683940000|2022-05-04 17:05:40|1079.4||1079.4||1079.4||1079.4||1
1651683950000|2022-05-04 17:05:50|1079||1079||1079||1079||0
1651683960000|2022-05-04 17:06:00|1078.9|1078.3|1079.1|1078.1|1079.1|1078.4|1078.9|1078.1|5
1651683970000|2022-05-04 17:06:10|||||||||2
1651683980000|2022-05-04 17:06:20|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|1
1651683990000|2022-05-04 17:06:30|1078.6|1078|1079|1078.4|1079.1|1078.4|1078.6|1078|4
1651684010000|2022-05-04 17:06:50|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|5
1651684020000|2022-05-04 17:07:00|||||||||10
1651684030000|2022-05-04 17:07:10|1078.9|1078.3|1078.8|1078.2|1078.9|1078.3|1078.8|1078.2|4
1651684040000|2022-05-04 17:07:20|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.6|1078|6
1651684050000|2022-05-04 17:07:30|1078.9|1078.3|1079|1078.4|1079.1|1078.5|1078.9|1078.3|1
1651684070000|2022-05-04 17:07:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1651684080000|2022-05-04 17:08:00|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|6
1651684090000|2022-05-04 17:08:10|1078.6|1078|1078.8|1078.2|1079.1|1078.4|1078.6|1078|5
1651684100000|2022-05-04 17:08:20|1078.6|1078|1078.6|1078|1078.7|1078.1|1078.6|1078|1
1651684110000|2022-05-04 17:08:30|||||||||1
1651684120000|2022-05-04 17:08:40|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.6|1078|3
1651684130000|2022-05-04 17:08:50|1078.8|1078.2|1078.9|1078.3|1079|1078.4|1078.8|1078.2|2
1651684140000|2022-05-04 17:09:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1
1651684150000|2022-05-04 17:09:10|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|2
1651684160000|2022-05-04 17:09:20|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|9
1651684170000|2022-05-04 17:09:30|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|1
1651684180000|2022-05-04 17:09:40|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.3|1078.7|4
1651684200000|2022-05-04 17:10:00|1079.2|1078.6|1078.8|1078.2|1079.3|1078.7|1078.8|1078.2|9
1651684220000|2022-05-04 17:10:20|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.6|1078|11
1651684230000|2022-05-04 17:10:30|1078.1|1077.5|1077.5|1076.9|1078.1|1077.5|1077.4|1076.8|16
1651684240000|2022-05-04 17:10:40|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|6
1651684250000|2022-05-04 17:10:50|1078.1|1077.1|1077.8|1077.2|1078.1|1077.2|1077.8|1077.1|0
1651684260000|2022-05-04 17:11:00|1077.7|1077.1|1077.4|1076.8|1077.7|1077.1|1077.4|1076.8|9
1651684270000|2022-05-04 17:11:10|||||||||4
1651684280000|2022-05-04 17:11:20|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|4
1651684300000|2022-05-04 17:11:40|1077.4|1076.4|1077.4|1076.4|1077.4|1076.5|1076.8|1076.2|3
1651684310000|2022-05-04 17:11:50|1077.1|1076.5|1077.3|1076.7|1077.6|1076.7|1077.1|1076.5|3
1651684320000|2022-05-04 17:12:00|1077.2|1076.6|1077.1|1076.5|1077.4|1076.7|1077|1076.4|2
1651684340000|2022-05-04 17:12:20|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1
1651684350000|2022-05-04 17:12:30|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1076.9|1076.3|29
1651684360000|2022-05-04 17:12:40|1077.3|1076.7|1077.3|1076.7|1077.4|1076.7|1077.3|1076.4|1
1651684370000|2022-05-04 17:12:50|1077.4|1076.8|1077.1|1076.5|1077.4|1076.8|1077.1|1076.5|10
1651684380000|2022-05-04 17:13:00|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|0
1651684390000|2022-05-04 17:13:10|1076.9|1076.3|1076.7|1076.1|1077.1|1076.5|1076.7|1076.1|2
1651684410000|2022-05-04 17:13:30|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|6
1651684420000|2022-05-04 17:13:40|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1651684430000|2022-05-04 17:13:50|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.7|1076.1|8
1651684440000|2022-05-04 17:14:00|1076.9|1075.9|1076.2|1075.6|1076.9|1076|1076.2|1075.6|13
1651684450000|2022-05-04 17:14:10|1076.1|1075.5|1076.3|1075.7|1076.3|1075.7|1076.1|1075.5|4
1651684460000|2022-05-04 17:14:20|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1
1651684470000|2022-05-04 17:14:30|||||||||1
1651684480000|2022-05-04 17:14:40|1076.9|1076.3|1077.1|1076.5|1077.1|1076.5|1076.9|1076.3|57
1651684490000|2022-05-04 17:14:50|1076.9|1076.3|1076.8|1076.2|1077.1|1076.5|1076.8|1075.9|11
1651684500000|2022-05-04 17:15:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.5|1075.9|4
1651684510000|2022-05-04 17:15:10|||||||||1
1651684530000|2022-05-04 17:15:30|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|5
1651684540000|2022-05-04 17:15:40|1077.6|1077|1078.1|1077.5|1078.1|1077.5|1077.6|1077|6
1651684550000|2022-05-04 17:15:50|1077.8|1077.2|1077.8|1077.2|1077.9|1077.3|1077.8|1077.2|14
1651684560000|2022-05-04 17:16:00|1077.7|1077.1|1077.4|1076.8|1077.7|1077.1|1077.4|1076.8|4
1651684570000|2022-05-04 17:16:10|1077.3|1076.7|1076.8|1076.2|1077.3|1076.7|1076.8|1076.2|3
1651684580000|2022-05-04 17:16:20|1076.9|1076.3|1077.2|1076.6|1077.2|1076.6|1076.9|1076.3|5
1651684590000|2022-05-04 17:16:30|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.3|1076.4|8
1651684600000|2022-05-04 17:16:40|1077.3|1076.7|1077.4|1076.8|1077.4|1076.8|1077.3|1076.7|4
1651684610000|2022-05-04 17:16:50|1077.6|1077|1077.6|1077|1077.8|1077.2|1077.3|1076.7|11
1651684630000|2022-05-04 17:17:10|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|6
1651684650000|2022-05-04 17:17:30|1077.7|1077.1|1077.9|1077.3|1077.9|1077.3|1077.7|1077.1|5
1651684660000|2022-05-04 17:17:40|||||||||1
1651684670000|2022-05-04 17:17:50|||||||||1
1651684680000|2022-05-04 17:18:00|1077.7|1077.1|1077.5|1076.9|1077.8|1077.2|1077.5|1076.9|23
1651684690000|2022-05-04 17:18:10|1077.4|1076.8|1076.8|1076.2|1077.4|1076.8|1076.8|1076.2|20
1651684700000|2022-05-04 17:18:20|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|8
1651684710000|2022-05-04 17:18:30|1076.7|1076.1|1076.5|1075.9|1076.7|1076.1|1076.5|1075.9|3
1651684720000|2022-05-04 17:18:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|2
1651684730000|2022-05-04 17:18:50|1076.2|1075.6|1075.9|1075.3|1076.2|1075.6|1075.9|1075.3|2
1651684740000|2022-05-04 17:19:00|1075.8|1075.2|1075.7|1075.1|1075.9|1075.2|1075.6|1074.9|13
1651684750000|2022-05-04 17:19:10|||||||||1
1651684770000|2022-05-04 17:19:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|1
1651684780000|2022-05-04 17:19:40|||||||||3
1651684800000|2022-05-04 17:20:00|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|5
1651684810000|2022-05-04 17:20:10|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1651684820000|2022-05-04 17:20:20|1075.9|1075.3|1075.7|1075.1|1075.9|1075.3|1075.7|1075.1|7
1651684840000|2022-05-04 17:20:40|||||||||1
1651684850000|2022-05-04 17:20:50|1075.9|1075.3|1075.7|1075.1|1075.9|1075.3|1075.7|1075.1|8
1651684860000|2022-05-04 17:21:00|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.7|1075.1|8
1651684870000|2022-05-04 17:21:10|||||||||5
1651684890000|2022-05-04 17:21:30|1075.8|1075.2|1075.9|1075.3|1075.9|1075.3|1075.7|1075.1|5
1651684910000|2022-05-04 17:21:50|1075.4|1074.8|1074.9|1074.3|1075.4|1074.8|1074.9|1074.3|7
1651684920000|2022-05-04 17:22:00|1074.7|1074.1|1074.7|1074.1|1075.1|1074.5|1074.5|1073.9|15
1651684930000|2022-05-04 17:22:10|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|3
1651684940000|2022-05-04 17:22:20|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.1|1073.5|7
1651684950000|2022-05-04 17:22:30|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074.2|1073.6|6
1651684960000|2022-05-04 17:22:40|1074.6|1074|1073.7|1073.1|1074.6|1074|1073.7|1073.1|24
1651684970000|2022-05-04 17:22:50|1073.6|1073|1073.6|1073|1073.6|1073|1073.5|1072.9|2
1651684980000|2022-05-04 17:23:00|1074.1|1073.5|1074.4|1073.8|1074.4|1073.8|1074.1|1073.5|11
1651684990000|2022-05-04 17:23:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1
1651685000000|2022-05-04 17:23:20|||||||||1
1651685010000|2022-05-04 17:23:30|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.4|1073.8|2
1651685020000|2022-05-04 17:23:40|1074.7|1074.1|1074.9|1074.3|1074.9|1074.3|1074.7|1074.1|3
1651685030000|2022-05-04 17:23:50|1074.7|1074.1|1075.1|1074.5|1075.1|1074.5|1074.7|1074.1|8
1651685040000|2022-05-04 17:24:00|1074.9|1074.3|1074.7|1073.7|1074.9|1074.3|1074.5|1073.7|12
1651685050000|2022-05-04 17:24:10|1074.4|1073.8|1074.9|1074.3|1075.2|1074.3|1074.4|1073.8|4
1651685060000|2022-05-04 17:24:20|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1075|1074.4|1
1651685070000|2022-05-04 17:24:30|1075|1074.4|1075.1|1074.5|1075.2|1074.5|1074.9|1074.2|13
1651685080000|2022-05-04 17:24:40|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|2
1651685090000|2022-05-04 17:24:50|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|0
1651685100000|2022-05-04 17:25:00|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1075|1074.4|1
1651685120000|2022-05-04 17:25:20|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|2
1651685130000|2022-05-04 17:25:30|1075.5|1074.9|1075.8|1075.2|1075.8|1075.2|1075.5|1074.9|3
1651685140000|2022-05-04 17:25:40|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1
1651685150000|2022-05-04 17:25:50|1075.8|1075.2|1075.6|1075|1076.2|1075.6|1075.6|1074.9|9
1651685160000|2022-05-04 17:26:00|1075.5|1074.9|1075.3|1074.7|1075.5|1074.9|1074.9|1074.3|8
1651685170000|2022-05-04 17:26:10|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|0
1651685180000|2022-05-04 17:26:20|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|1
1651685190000|2022-05-04 17:26:30|1075.4|1074.8|1075.5|1074.9|1075.5|1074.9|1075.4|1074.8|1
1651685200000|2022-05-04 17:26:40|||||||||4
1651685210000|2022-05-04 17:26:50|||||||||5
1651685250000|2022-05-04 17:27:30|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|23
1651685260000|2022-05-04 17:27:40|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.5|1074.9|3
1651685270000|2022-05-04 17:27:50|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|13
1651685280000|2022-05-04 17:28:00|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|3
1651685290000|2022-05-04 17:28:10|1075|1074.4|1074.6|1074|1075|1074.4|1074.6|1074|5
1651685300000|2022-05-04 17:28:20|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|1
1651685310000|2022-05-04 17:28:30|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|6
1651685320000|2022-05-04 17:28:40|1074.9|1074.3|1074.8|1074.2|1074.9|1074.3|1074.8|1074.2|1
1651685340000|2022-05-04 17:29:00|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|3
1651685370000|2022-05-04 17:29:30|1075|1074.4|1074.9|1074.3|1075|1074.4|1074.9|1074.3|3
1651685380000|2022-05-04 17:29:40|1075|1074.4|1075.2|1074.6|1075.3|1074.7|1075|1074.4|5
1651685390000|2022-05-04 17:29:50|1075.1|1074.5|1075.1|1074.5|1075.3|1074.7|1075.1|1074.5|4
1651685400000|2022-05-04 17:30:00|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1075|1074.4|3
1651685420000|2022-05-04 17:30:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|6
1651685430000|2022-05-04 17:30:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|3
1651685440000|2022-05-04 17:30:40|1075.1|1074.5|1075|1074.4|1075.1|1074.5|1075|1074.4|1
1651685450000|2022-05-04 17:30:50|||||||||3
1651685460000|2022-05-04 17:31:00|||||||||2
1651685480000|2022-05-04 17:31:20|1075.1|1074.5|1074.9|1074.3|1075.2|1074.5|1074.9|1074.2|2
1651685490000|2022-05-04 17:31:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1651685500000|2022-05-04 17:31:40|1075.1|1074.5|1075.2|1074.2|1075.2|1074.5|1075.1|1074.2|2
1651685510000|2022-05-04 17:31:50|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|2
1651685520000|2022-05-04 17:32:00|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|1
1651685530000|2022-05-04 17:32:10|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.5|1074.9|7
1651685540000|2022-05-04 17:32:20|1075.7|1075.1|1075.9|1075.3|1076|1075.4|1075.7|1075.1|5
1651685550000|2022-05-04 17:32:30|1076.2|1075.2|1076|1075.4|1076.2|1075.4|1076|1075.2|1
1651685560000|2022-05-04 17:32:40|1076.1|1075.5|1075.6|1075|1076.1|1075.5|1075.5|1074.9|9
1651685570000|2022-05-04 17:32:50|||||||||3
1651685580000|2022-05-04 17:33:00|1075.7|1075.1|1076|1075.4|1076|1075.4|1075.7|1074.9|4
1651685590000|2022-05-04 17:33:10|||||||||1
1651685600000|2022-05-04 17:33:20|1076.3|1075.7|1076.6|1076|1076.6|1076|1076.3|1075.7|47
1651685620000|2022-05-04 17:33:40|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|3
1651685630000|2022-05-04 17:33:50|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|2
1651685640000|2022-05-04 17:34:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|1
1651685650000|2022-05-04 17:34:10|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|0
1651685680000|2022-05-04 17:34:40|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1076|1075.4|1
1651685700000|2022-05-04 17:35:00|1076.2|1075.6|1076.4|1075.8|1076.6|1076|1076.2|1075.6|2
1651685710000|2022-05-04 17:35:10|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.8|8
1651685720000|2022-05-04 17:35:20|1076.3|1075.7|1075.9|1075.3|1076.3|1075.7|1075.9|1075.3|2
1651685730000|2022-05-04 17:35:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|1
1651685740000|2022-05-04 17:35:40|||||||||4
1651685750000|2022-05-04 17:35:50|1075.7|1075.1|1075.2|1074.6|1075.7|1075.1|1075.2|1074.6|4
1651685760000|2022-05-04 17:36:00|1075.1|1074.5|1075.3|1074.7|1075.3|1074.7|1075|1074.4|10
1651685770000|2022-05-04 17:36:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1651685780000|2022-05-04 17:36:20|1075.6|1075|1075.6|1075|1075.7|1075|1075.6|1074.7|0
1651685790000|2022-05-04 17:36:30|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1651685800000|2022-05-04 17:36:40|1075.8|1075.2|1075.8|1075.2|1076.1|1075.5|1075.8|1075.2|5
1651685810000|2022-05-04 17:36:50|||||||||1
1651685820000|2022-05-04 17:37:00|1076.1|1075.5|1075.8|1075.2|1076.1|1075.5|1075.8|1075.2|5
1651685840000|2022-05-04 17:37:20|1075.7|1075.1|1075.6|1075|1075.7|1075.1|1075.6|1075|1
1651685860000|2022-05-04 17:37:40|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1651685870000|2022-05-04 17:37:50|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|0
1651685880000|2022-05-04 17:38:00|1075.8|1075.2|1076.1|1075.5|1076.1|1075.5|1075.8|1075.2|9
1651685890000|2022-05-04 17:38:10|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|2
1651685910000|2022-05-04 17:38:30|1075.9|1075.3|1075.8|1075.2|1075.9|1075.3|1075.8|1075.2|1
1651685930000|2022-05-04 17:38:50|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|3
1651685940000|2022-05-04 17:39:00|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|5
1651685960000|2022-05-04 17:39:20|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|9
1651685980000|2022-05-04 17:39:40|1076.4|1075.8|1076.8|1076.2|1076.8|1076.2|1076.4|1075.8|14
1651685990000|2022-05-04 17:39:50|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1651686000000|2022-05-04 17:40:00|1076.6|1076|1076.3|1075.7|1076.6|1076|1076.3|1075.7|5
1651686020000|2022-05-04 17:40:20|1076.2|1075.6|1076.3|1075.7|1076.3|1075.7|1076.2|1075.6|1
1651686030000|2022-05-04 17:40:30|1076.1|1075.5|1076.3|1075.7|1076.3|1075.7|1076.1|1075.5|7
1651686050000|2022-05-04 17:40:50|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|1
1651686060000|2022-05-04 17:41:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|6
1651686070000|2022-05-04 17:41:10|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.8|1075.2|1
1651686080000|2022-05-04 17:41:20|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1
1651686090000|2022-05-04 17:41:30|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|5
1651686100000|2022-05-04 17:41:40|1076.3|1075.7|1076.1|1075.5|1076.3|1075.7|1076.1|1075.5|0
1651686110000|2022-05-04 17:41:50|1076.2|1075.6|1076.3|1075.7|1076.3|1075.7|1076.1|1075.5|6
1651686120000|2022-05-04 17:42:00|1076.1|1075.5|1076.6|1076|1076.6|1076|1076.1|1075.5|5
1651686130000|2022-05-04 17:42:10|||||||||1
1651686140000|2022-05-04 17:42:20|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.4|1075.8|19
1651686150000|2022-05-04 17:42:30|1076.4|1075.8|1076.3|1075.7|1076.4|1075.8|1076.3|1075.7|3
1651686160000|2022-05-04 17:42:40|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|1
1651686170000|2022-05-04 17:42:50|1076.4|1075.8|1076.6|1076|1076.6|1076|1076.3|1075.7|8
1651686180000|2022-05-04 17:43:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1651686190000|2022-05-04 17:43:10|1077.1|1076.1|1077.1|1076.5|1077.1|1076.5|1076.8|1076.1|10
1651686200000|2022-05-04 17:43:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1
1651686210000|2022-05-04 17:43:30|1076.9|1075.9|1076.6|1076|1076.9|1076|1076.6|1075.9|3
1651686220000|2022-05-04 17:43:40|1076.7|1076.1|1076.6|1076|1076.7|1076.1|1076.6|1076|2
1651686230000|2022-05-04 17:43:50|1076.4|1075.8|1076.1|1075.5|1076.4|1075.8|1076.1|1075.5|3
1651686240000|2022-05-04 17:44:00|1075.9|1075.3|1076.3|1075.7|1076.3|1075.7|1075.9|1075.3|6
1651686250000|2022-05-04 17:44:10|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1075.9|1075.3|1
1651686260000|2022-05-04 17:44:20|1076.3|1075.7|1076.1|1075.5|1076.4|1075.7|1076.1|1075.4|1
1651686270000|2022-05-04 17:44:30|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|6
1651686290000|2022-05-04 17:44:50|1075.6|1075|1075.6|1075|1075.6|1075|1075.3|1074.6|26
1651686300000|2022-05-04 17:45:00|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|1075.7|1075.1|31
1651686310000|2022-05-04 17:45:10|||||||||6
1651686320000|2022-05-04 17:45:20|1076.1|1075.5|1076.2|1075.6|1076.2|1075.6|1076.1|1075.5|2
1651686330000|2022-05-04 17:45:30|1076.1|1075.5|1076.6|1075.6|1076.6|1075.7|1075.8|1075.2|16
1651686340000|2022-05-04 17:45:40|1076.4|1076|1076.6|1076|1076.6|1076|1076.4|1075.8|2
1651686350000|2022-05-04 17:45:50|||||||||4
1651686360000|2022-05-04 17:46:00|1076.8|1075.6|1076.8|1076.2|1076.8|1076.2|1076.8|1075.6|12
1651686370000|2022-05-04 17:46:10|1076.9|1076.3|1076.3|1075.7|1077.1|1076.5|1076.3|1075.7|6
1651686380000|2022-05-04 17:46:20|1076.6|1075.6|1076.6|1076|1076.6|1076|1076.6|1075.6|0
1651686390000|2022-05-04 17:46:30|1076.4|1075.8|1076.2|1075.6|1076.6|1076|1076.2|1075.6|7
1651686400000|2022-05-04 17:46:40|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|22
1651686410000|2022-05-04 17:46:50|1076.3|1075.7|1076.3|1075.7|1076.6|1076|1076.3|1075.6|5
1651686420000|2022-05-04 17:47:00|1076.6|1076|1076.6|1076|1076.6|1076|1076.3|1075.7|6
1651686430000|2022-05-04 17:47:10|1076.3|1075.7|1076.6|1076|1076.6|1076|1076.3|1075.7|1
1651686440000|2022-05-04 17:47:20|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|1076.3|1075.7|3
1651686450000|2022-05-04 17:47:30|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.8|2
1651686460000|2022-05-04 17:47:40|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|5
1651686470000|2022-05-04 17:47:50|||||||||7
1651686480000|2022-05-04 17:48:00|1076.4|1075.8|1076.4|1075.8|1076.6|1076|1076.4|1075.8|0
1651686490000|2022-05-04 17:48:10|1076.3|1075.7|1075.9|1075.3|1076.3|1075.7|1075.8|1075.2|17
1651686500000|2022-05-04 17:48:20|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1076.1|1075.5|1
1651686510000|2022-05-04 17:48:30|1076.2|1075.6|1076.3|1075.7|1076.3|1075.7|1076.2|1075.6|7
1651686530000|2022-05-04 17:48:50|||||||||2
1651686540000|2022-05-04 17:49:00|1075.6|1075|1075.3|1074.7|1075.6|1075|1075.3|1074.4|59
1651686560000|2022-05-04 17:49:20|||||||||1
1651686570000|2022-05-04 17:49:30|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|1
1651686580000|2022-05-04 17:49:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|2
1651686590000|2022-05-04 17:49:50|||||||||1
1651686600000|2022-05-04 17:50:00|1074.9|1074.3|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|8
1651686610000|2022-05-04 17:50:10|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|160
1651686620000|2022-05-04 17:50:20|1075|1074.4|1075.1|1074.5|1075.4|1074.7|1075|1074.4|27
1651686630000|2022-05-04 17:50:30|1074.9|1074.3|1074.6|1074|1074.9|1074.3|1074.6|1074|15
1651686640000|2022-05-04 17:50:40|1074.9|1074.3|1074.4|1073.8|1074.9|1074.3|1074.4|1073.8|4
1651686650000|2022-05-04 17:50:50|1074.7|1073.7|1074.4|1073.8|1074.7|1074|1074.4|1073.7|2
1651686660000|2022-05-04 17:51:00|1074.5|1073.9|1074.4|1073.8|1074.7|1074.1|1074.4|1073.8|14
1651686670000|2022-05-04 17:51:10|1074.5|1073.9|1074.6|1074|1074.6|1074|1074.5|1073.9|1
1651686680000|2022-05-04 17:51:20|||||||||25
1651686690000|2022-05-04 17:51:30|||||||||5
1651686700000|2022-05-04 17:51:40|1074.5|1073.9|1074.4|1073.8|1074.5|1073.9|1074.4|1073.8|19
1651686710000|2022-05-04 17:51:50|||||||||3
1651686720000|2022-05-04 17:52:00|1074.7|1074.1|1074.8|1074.2|1074.9|1074.3|1074.7|1074.1|4
1651686730000|2022-05-04 17:52:10|1075|1074.4|1074.9|1074.3|1075|1074.4|1074.9|1074.3|3
1651686740000|2022-05-04 17:52:20|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1651686750000|2022-05-04 17:52:30|||||||||2
1651686770000|2022-05-04 17:52:50|1074.7|1074.1|1074.5|1073.9|1074.7|1074.1|1074.3|1073.7|5
1651686780000|2022-05-04 17:53:00|1074.6|1074|1074.9|1074.3|1074.9|1074.3|1074.6|1074|5
1651686790000|2022-05-04 17:53:10|||||||||1
1651686800000|2022-05-04 17:53:20|1075|1074.4|1075.1|1074.5|1075.1|1074.5|1074.9|1074.3|3
1651686820000|2022-05-04 17:53:40|||||||||1
1651686830000|2022-05-04 17:53:50|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.8|1073.9|11
1651686840000|2022-05-04 17:54:00|1075.2|1074.2|1074.8|1074.2|1075.2|1074.5|1074.8|1074.2|8
1651686850000|2022-05-04 17:54:10|1074.7|1074.1|1074.7|1073.7|1074.7|1074.1|1074.6|1073.7|2
1651686860000|2022-05-04 17:54:20|1074.6|1074|1074.3|1073.7|1074.7|1074|1074.3|1073.7|22
1651686870000|2022-05-04 17:54:30|1074.2|1073.6|1074.4|1073.8|1074.4|1073.8|1074.1|1073.5|1
1651686880000|2022-05-04 17:54:40|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1651686890000|2022-05-04 17:54:50|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|5
1651686900000|2022-05-04 17:55:00|1074.7|1073.8|1074.5|1073.9|1074.7|1073.9|1074.4|1073.6|47
1651686910000|2022-05-04 17:55:10|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|2
1651686920000|2022-05-04 17:55:20|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|5
1651686930000|2022-05-04 17:55:30|1074.7|1074.1|1075|1074.4|1075|1074.4|1074.7|1074.1|1
1651686940000|2022-05-04 17:55:40|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.2|14
1651686950000|2022-05-04 17:55:50|1074.9|1074.3|1075.2|1074.2|1075.2|1074.5|1074.9|1074.2|5
1651686960000|2022-05-04 17:56:00|1075.1|1074.5|1074.7|1074.1|1075.3|1074.5|1074.4|1073.8|38
1651686970000|2022-05-04 17:56:10|1074.8|1074.2|1074.9|1074.3|1074.9|1074.3|1074.8|1074.2|2
1651686980000|2022-05-04 17:56:20|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1651687000000|2022-05-04 17:56:40|1074.7|1074.1|1075.1|1074.5|1075.2|1074.5|1074.7|1074.1|7
1651687020000|2022-05-04 17:57:00|1075|1074.4|1075.2|1074.2|1075.2|1074.5|1074.9|1074.2|1
1651687030000|2022-05-04 17:57:10|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|1074.9|1074.3|0
1651687050000|2022-05-04 17:57:30|1075.2|1074.6|1075.4|1074.8|1075.4|1074.8|1075.2|1074.6|4
1651687070000|2022-05-04 17:57:50|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|5
1651687080000|2022-05-04 17:58:00|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1651687090000|2022-05-04 17:58:10|1075.3|1074.7|1074.9|1074.3|1075.3|1074.7|1074.9|1074.2|1
1651687110000|2022-05-04 17:58:30|1075.2|1074.2|1075.1|1074.5|1075.4|1074.5|1075.1|1074.2|5
1651687120000|2022-05-04 17:58:40|1075.4|1074.4|1075.4|1074.4|1075.4|1074.5|1075.1|1074.4|0
1651687130000|2022-05-04 17:58:50|1075.1|1074.5|1075.2|1074.2|1075.2|1074.5|1075|1074.2|2
1651687140000|2022-05-04 17:59:00|1074.9|1074.3|1075.2|1074.2|1075.2|1074.5|1074.9|1074.2|0
1651687150000|2022-05-04 17:59:10|||||||||1
1651687160000|2022-05-04 17:59:20|||||||||18
1651687170000|2022-05-04 17:59:30|1075.1|1074.5|1075.2|1074.2|1075.2|1074.5|1074.9|1074.2|17
1651687180000|2022-05-04 17:59:40|||||||||9
1651687190000|2022-05-04 17:59:50|1074.9|1074.3|1075.2|1074.2|1075.2|1074.3|1074.9|1074.2|1
1651687200000|2022-05-04 18:00:00|1074.9|1074.3|1075.4|1074.8|1075.5|1074.8|1074.9|1074.2|5
1651687210000|2022-05-04 18:00:10|1075.7|1074.7|1075.9|1075.3|1076.2|1075.3|1075.6|1074.7|13
1651687220000|2022-05-04 18:00:20|1076.2|1075.2|1076|1075.4|1076.2|1075.5|1076|1075.2|10
1651687230000|2022-05-04 18:00:30|1076.1|1075.5|1076.6|1076|1076.8|1076.2|1076.1|1075.5|29
1651687240000|2022-05-04 18:00:40|1076.8|1076.2|1077.2|1076.6|1077.3|1076.7|1076.5|1075.9|14
1651687250000|2022-05-04 18:00:50|1077.1|1076.5|1077.6|1077|1078|1077.4|1076.9|1076.3|41
1651687260000|2022-05-04 18:01:00|1077.5|1076.9|1078.3|1077.7|1078.4|1077.8|1077.5|1076.9|38
1651687270000|2022-05-04 18:01:10|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|20
1651687280000|2022-05-04 18:01:20|||||||||12
1651687290000|2022-05-04 18:01:30|||||||||8
1651687300000|2022-05-04 18:01:40|1078.1|1077.5|1078.1|1077.5|1078.4|1077.5|1078|1077.4|7
1651687310000|2022-05-04 18:01:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1
1651687320000|2022-05-04 18:02:00|1078.5|1077.9|1078.9|1078.3|1079.1|1078.5|1078.2|1077.6|29
1651687330000|2022-05-04 18:02:10|1078.7|1078.1|1079.4|1078.8|1079.6|1079|1078.7|1078.1|25
1651687340000|2022-05-04 18:02:20|1079.7|1078.7|1079.4|1078.4|1079.7|1078.8|1079.4|1078.4|19
1651687350000|2022-05-04 18:02:30|1079.7|1078.8|1079.1|1078.5|1079.7|1079.1|1079|1078.4|27
1651687360000|2022-05-04 18:02:40|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|1
1651687370000|2022-05-04 18:02:50|1079.5|1078.9|1079.6|1079|1079.7|1079.1|1079.5|1078.9|4
1651687380000|2022-05-04 18:03:00|1079.5|1078.9|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|2
1651687390000|2022-05-04 18:03:10|1079.1|1078.4|1079.5|1078.9|1079.5|1078.9|1079.1|1078.4|4
1651687400000|2022-05-04 18:03:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|9
1651687410000|2022-05-04 18:03:30|1079.5|1078.9|1079.9|1079.3|1079.9|1079.3|1079.4|1078.8|11
1651687420000|2022-05-04 18:03:40|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|2
1651687430000|2022-05-04 18:03:50|1079.9|1079.3|1079.6|1079|1080|1079.4|1079.6|1079|6
1651687440000|2022-05-04 18:04:00|1079.5|1078.5|1079.1|1078.5|1079.5|1078.6|1078.9|1078.3|9
1651687450000|2022-05-04 18:04:10|1079.2|1078.2|1078.9|1078.3|1079.2|1078.6|1078.9|1078.2|5
1651687480000|2022-05-04 18:04:40|1079|1078|1079|1078|1079|1078.1|1078.7|1077.9|15
1651687490000|2022-05-04 18:04:50|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|1078.7|1078.1|0
1651687500000|2022-05-04 18:05:00|1078.6|1078|1079.1|1078.5|1079.1|1078.5|1078.5|1077.9|6
1651687510000|2022-05-04 18:05:10|1079.5|1078.8|1079.3|1078.7|1079.5|1078.8|1079.3|1078.7|4
1651687520000|2022-05-04 18:05:20|1079.2|1078.6|1079.6|1079|1079.7|1079.1|1079.2|1078.5|82
1651687530000|2022-05-04 18:05:30|1079.8|1079.2|1079.7|1079.1|1079.9|1079.3|1079.6|1079|11
1651687540000|2022-05-04 18:05:40|1079.6|1079|1079.5|1078.9|1079.6|1079|1079.5|1078.9|1
1651687550000|2022-05-04 18:05:50|1079.6|1079|1079.6|1079|1079.7|1079.1|1079.5|1078.9|3
1651687560000|2022-05-04 18:06:00|1079.7|1079.1|1080|1079.4|1080|1079.4|1079.7|1079.1|34
1651687570000|2022-05-04 18:06:10|1080.5|1079.5|1080.4|1079.4|1080.5|1079.5|1080.1|1079.4|2
1651687580000|2022-05-04 18:06:20|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1651687600000|2022-05-04 18:06:40|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|5
1651687610000|2022-05-04 18:06:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|18
1651687620000|2022-05-04 18:07:00|1079.6|1079|1079.4|1078.8|1079.7|1079.1|1079.3|1078.7|62
1651687630000|2022-05-04 18:07:10|1079.3|1078.7|1079.5|1078.9|1079.8|1079.2|1079.3|1078.7|15
1651687640000|2022-05-04 18:07:20|1079.4|1078.8|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|13
1651687650000|2022-05-04 18:07:30|1079.5|1078.9|1079.7|1079.1|1079.8|1079.2|1079.5|1078.9|5
1651687660000|2022-05-04 18:07:40|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|7
1651687670000|2022-05-04 18:07:50|1079.8|1079.2|1079.4|1078.8|1079.9|1079.3|1079.4|1078.8|2
1651687680000|2022-05-04 18:08:00|1079.3|1078.7|1079.7|1079.1|1079.7|1079.1|1079.3|1078.7|8
1651687690000|2022-05-04 18:08:10|1079.6|1079|1079.7|1079.1|1079.8|1079.2|1079.4|1078.8|13
1651687700000|2022-05-04 18:08:20|||||||||4
1651687710000|2022-05-04 18:08:30|1079.6|1079|1079.5|1078.9|1079.8|1079.2|1079.5|1078.9|1
1651687720000|2022-05-04 18:08:40|1079.6|1079|1080.2|1079.2|1080.2|1079.3|1079.6|1079|9
1651687730000|2022-05-04 18:08:50|1080.1|1079.5|1079.9|1079.3|1080.2|1079.5|1079.9|1079.2|5
1651687740000|2022-05-04 18:09:00|1080.1|1079.5|1080.4|1079.8|1080.4|1079.8|1080.1|1079.4|7
1651687750000|2022-05-04 18:09:10|1080.2|1079.6|1080.1|1079.5|1080.3|1079.6|1079.9|1079.3|26
1651687760000|2022-05-04 18:09:20|1080.2|1079.6|1080.1|1079.5|1080.3|1079.7|1080|1079.4|7
1651687770000|2022-05-04 18:09:30|1079.9|1079.3|1081|1080.4|1081|1080.4|1079.9|1079.3|45
1651687780000|2022-05-04 18:09:40|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.6|1080|16
1651687790000|2022-05-04 18:09:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|2
1651687800000|2022-05-04 18:10:00|1080.6|1080|1081.4|1080.8|1081.4|1080.8|1080.6|1080|25
1651687810000|2022-05-04 18:10:10|1081.3|1080.7|1081.5|1080.9|1081.5|1080.9|1081.3|1080.7|2
1651687820000|2022-05-04 18:10:20|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1080.8|31
1651687830000|2022-05-04 18:10:30|1081.6|1081|1081.6|1081|1081.7|1081.1|1081.6|1081|6
1651687840000|2022-05-04 18:10:40|1082.2|1081.2|1081.7|1081.1|1082.2|1081.4|1081.7|1081.1|38
1651687850000|2022-05-04 18:10:50|1081.8|1081.2|1081.4|1080.8|1081.8|1081.2|1081.1|1080.5|41
1651687860000|2022-05-04 18:11:00|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1080.9|1080.3|29
1651687870000|2022-05-04 18:11:10|1081.5|1080.5|1081.2|1080.6|1081.5|1080.8|1081.2|1080.5|11
1651687880000|2022-05-04 18:11:20|1081.1|1080.5|1081.3|1080.7|1081.4|1080.8|1081.1|1080.5|18
1651687890000|2022-05-04 18:11:30|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|7
1651687900000|2022-05-04 18:11:40|1081.3|1080.7|1081.6|1081|1081.6|1081|1081.2|1080.6|19
1651687910000|2022-05-04 18:11:50|1081.7|1081.1|1082.9|1082.3|1083|1082.4|1081.6|1081|28
1651687920000|2022-05-04 18:12:00|1082.8|1082.2|1082.3|1081.7|1083|1082.3|1082.3|1081.7|13
1651687930000|2022-05-04 18:12:10|1082.7|1082.1|1082.6|1082|1083|1082.1|1082.6|1082|9
1651687940000|2022-05-04 18:12:20|1082.8|1082.2|1082.6|1082|1082.8|1082.2|1082.6|1082|9
1651687950000|2022-05-04 18:12:30|1082.9|1082.3|1082.8|1082.2|1083|1082.4|1082.8|1082.2|26
1651687960000|2022-05-04 18:12:40|1082.9|1082.3|1082.7|1082.1|1082.9|1082.3|1082.7|1082.1|5
1651687970000|2022-05-04 18:12:50|1082.8|1082.2|1082.7|1082.1|1082.9|1082.3|1082.6|1082|9
1651687980000|2022-05-04 18:13:00|1082.8|1082.2|1082.2|1081.6|1083|1082.4|1082.2|1081.6|50
1651687990000|2022-05-04 18:13:10|1082.3|1081.3|1081.9|1081.3|1082.5|1081.7|1081.9|1081.3|18
1651688000000|2022-05-04 18:13:20|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.6|1081|40
1651688010000|2022-05-04 18:13:30|1081.4|1080.8|1081.3|1080.7|1081.5|1080.8|1081.2|1080.5|27
1651688020000|2022-05-04 18:13:40|1081.2|1080.6|1081.1|1080.5|1081.3|1080.7|1081.1|1080.5|28
1651688030000|2022-05-04 18:13:50|1080.9|1080.3|1078.9|1078.3|1080.9|1080.3|1078.9|1078.3|57
1651688040000|2022-05-04 18:14:00|1079|1078.4|1078.8|1078.2|1079|1078.4|1077.8|1077.2|203
1651688050000|2022-05-04 18:14:10|1079.4|1078.8|1077.9|1077.3|1079.6|1079|1077.8|1077.2|137
1651688060000|2022-05-04 18:14:20|1077.8|1077.2|1077.8|1077.2|1077.9|1077.3|1077.3|1076.7|130
1651688070000|2022-05-04 18:14:30|1077.7|1077.1|1075.8|1075.2|1078.9|1078.3|1075.8|1075.2|173
1651688080000|2022-05-04 18:14:40|1075.9|1075.3|1076.6|1076|1076.6|1076|1075.8|1075.2|249
1651688090000|2022-05-04 18:14:50|1076.4|1075.8|1075.9|1075.3|1076.6|1076|1075.8|1075.2|389
1651688100000|2022-05-04 18:15:00|1075.8|1075.2|1076.6|1076|1076.6|1076|1075.8|1075.2|128
1651688110000|2022-05-04 18:15:10|1076.5|1075.9|1076.4|1075.8|1076.5|1075.9|1076.3|1075.7|38
1651688120000|2022-05-04 18:15:20|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.3|1075.7|10
1651688130000|2022-05-04 18:15:30|1076.5|1075.9|1076.4|1075.8|1076.6|1076|1076.3|1075.7|7
1651688140000|2022-05-04 18:15:40|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.3|1075.7|68
1651688150000|2022-05-04 18:15:50|1076.3|1075.7|1076.3|1075.7|1076.4|1075.8|1076.2|1075.6|27
1651688160000|2022-05-04 18:16:00|1076.2|1075.6|1076.8|1076.2|1076.8|1076.2|1076.2|1075.6|33
1651688170000|2022-05-04 18:16:10|1076.7|1076.1|1076.8|1076.2|1076.8|1076.2|1076.6|1076|11
1651688180000|2022-05-04 18:16:20|1076.9|1076.3|1076.8|1076.2|1076.9|1076.3|1076.8|1076.2|5
1651688190000|2022-05-04 18:16:30|1076.9|1076.3|1076.7|1076.1|1076.9|1076.3|1076.6|1076|10
1651688200000|2022-05-04 18:16:40|1076.8|1076.2|1077.1|1076.5|1077.1|1076.5|1076.8|1076.2|2
1651688210000|2022-05-04 18:16:50|1076.9|1076.3|1076.4|1075.8|1076.9|1076.3|1076.4|1075.8|38
1651688220000|2022-05-04 18:17:00|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.3|1075.7|3
1651688230000|2022-05-04 18:17:10|1077.1|1076.5|1077|1076.4|1077.1|1076.5|1077|1076.4|11
1651688240000|2022-05-04 18:17:20|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|3
1651688250000|2022-05-04 18:17:30|||||||||29
1651688260000|2022-05-04 18:17:40|1077|1076.4|1076.4|1075.8|1077|1076.4|1076.4|1075.8|40
1651688270000|2022-05-04 18:17:50|1076.7|1076.1|1077.1|1076.5|1077.1|1076.5|1076.7|1076.1|27
1651688280000|2022-05-04 18:18:00|1076.6|1076|1076.3|1075.7|1076.7|1076.1|1076.3|1075.7|22
1651688290000|2022-05-04 18:18:10|1076|1075.4|1075.9|1075.3|1076.2|1075.6|1075.8|1075.2|11
1651688300000|2022-05-04 18:18:20|1075.8|1075.2|1076.3|1075.7|1076.3|1075.7|1075.8|1075.2|51
1651688310000|2022-05-04 18:18:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|23
1651688320000|2022-05-04 18:18:40|1076.1|1075.5|1076|1075.4|1076.1|1075.5|1075.9|1075.3|7
1651688330000|2022-05-04 18:18:50|1075.9|1075.3|1076.4|1075.8|1076.4|1075.8|1075.9|1075.3|11
1651688340000|2022-05-04 18:19:00|1076.5|1075.9|1076.7|1076.1|1076.8|1076.2|1076.5|1075.9|10
1651688360000|2022-05-04 18:19:20|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.6|1076|108
1651688370000|2022-05-04 18:19:30|1076.5|1075.9|1076.2|1075.6|1076.6|1076|1076.2|1075.6|11
1651688380000|2022-05-04 18:19:40|1076|1075.4|1076.4|1075.8|1076.5|1075.9|1076|1075.4|83
1651688390000|2022-05-04 18:19:50|1076.5|1075.5|1076.4|1075.8|1076.5|1075.8|1076.2|1075.5|3
1651708800000|2022-05-05 00:00:00|1079.9|1078.4|1078.4|1076.9|1080|1078.5|1078.4|1076.9|7
1651708810000|2022-05-05 00:00:10|1078.2|1076.7|1078.9|1077.4|1080.5|1079|1078.2|1076.7|7
1651708820000|2022-05-05 00:00:20|1079|1078|1082|1081|1082|1081|1079|1078|13
1651708830000|2022-05-05 00:00:30|1082.6|1081.6|1083|1082|1083.1|1082.3|1082.2|1080.9|25
1651708840000|2022-05-05 00:00:40|1083.6|1082.1|1084.3|1083.7|1084.4|1083.7|1083.2|1082.1|65
1651708850000|2022-05-05 00:00:50|1084.2|1083.2|1082.4|1081.4|1084.2|1083.2|1082.4|1081.1|21
1651708860000|2022-05-05 00:01:00|1081.9|1081.3|1081|1080|1082.2|1081.3|1081|1079.8|17
1651708870000|2022-05-05 00:01:10|1080.9|1080.3|1082.4|1081.4|1082.4|1081.5|1080.9|1080.1|1
1651708880000|2022-05-05 00:01:20|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1651708890000|2022-05-05 00:01:30|1082.4|1081.9|1082.5|1081.9|1082.5|1081.9|1082.4|1081.5|4
1651708900000|2022-05-05 00:01:40|1082.9|1082.3|1084.5|1083.5|1084.5|1083.5|1082.9|1082.3|13
1651708910000|2022-05-05 00:01:50|1084.4|1083.8|1084.6|1083.1|1085|1084|1084.4|1083.1|6
1651708920000|2022-05-05 00:02:00|1084.2|1083.2|1084|1083|1084.2|1083.2|1084|1083|1
1651708930000|2022-05-05 00:02:10|1083.7|1083.4|1084|1083|1084|1083.4|1083.7|1083|4
1651708940000|2022-05-05 00:02:20|1083.9|1082.9|1083.9|1082.9|1084.4|1083.4|1083.5|1082.3|5
1651708950000|2022-05-05 00:02:30|1084.1|1082.6|1084.6|1083.1|1084.9|1084.2|1083.7|1082.6|11
1651708960000|2022-05-05 00:02:40|1084.7|1083.7|1084.4|1083.4|1084.7|1083.7|1084.4|1083.4|9
1651708970000|2022-05-05 00:02:50|1084.1|1083.5|1084.4|1083.4|1084.4|1083.5|1084.1|1083.4|0
1651708980000|2022-05-05 00:03:00|1084.7|1083.7|1084.4|1083.4|1084.7|1083.8|1084.4|1083.4|1
1651708990000|2022-05-05 00:03:10|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1651709000000|2022-05-05 00:03:20|1084.4|1083.4|1084.6|1084|1084.6|1084|1084.4|1083.4|2
1651709010000|2022-05-05 00:03:30|1084.9|1083.9|1084.9|1084.3|1084.9|1084.3|1084.9|1083.9|1
1651709020000|2022-05-05 00:03:40|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|13
1651709030000|2022-05-05 00:03:50|1085.5|1084.9|1085.5|1084.5|1085.5|1084.9|1085.1|1084.5|20
1651709040000|2022-05-05 00:04:00|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|2
1651709050000|2022-05-05 00:04:10|1085|1084|1085.2|1084.2|1085.3|1084.2|1084.9|1083.8|1
1651709060000|2022-05-05 00:04:20|1084.9|1084.3|1084.9|1083.9|1085|1084.3|1084.6|1083.9|1
1651709070000|2022-05-05 00:04:30|1084.4|1083.4|1084.6|1084|1084.9|1084.2|1084.4|1083.4|7
1651709080000|2022-05-05 00:04:40|1084.4|1083.4|1084|1083|1084.4|1083.4|1083.9|1082.6|23
1651709090000|2022-05-05 00:04:50|1083.9|1082.9|1084|1083|1084|1083|1083.6|1082.9|0
1651709100000|2022-05-05 00:05:00|1083.6|1082.1|1083.2|1082.2|1083.6|1082.3|1082.7|1081.6|10
1651709110000|2022-05-05 00:05:10|1083.5|1082.6|1083.2|1082.2|1083.5|1082.6|1083.2|1082.2|0
1651709120000|2022-05-05 00:05:20|1083.5|1082.5|1083|1082.4|1083.5|1082.5|1083|1082.4|4
1651709140000|2022-05-05 00:05:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|3
1651709150000|2022-05-05 00:05:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1
1651709160000|2022-05-05 00:06:00|1083.7|1082.7|1084|1083|1084|1083|1083.3|1082.1|5
1651709170000|2022-05-05 00:06:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651709190000|2022-05-05 00:06:30|1084|1083.4|1083.7|1082.7|1084.1|1083.5|1083.7|1082.7|2
1651709200000|2022-05-05 00:06:40|1083.9|1083.1|1084|1083|1084|1083.1|1083.9|1082.9|0
1651709210000|2022-05-05 00:06:50|1083.7|1082.7|1083.4|1082.8|1083.7|1082.8|1083.4|1082.7|3
1651709230000|2022-05-05 00:07:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1651709240000|2022-05-05 00:07:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|2
1651709250000|2022-05-05 00:07:30|1083.9|1082.9|1083.6|1083|1084|1083.3|1083.6|1082.9|3
1651709290000|2022-05-05 00:08:10|1084||1084||1084||1084||0
1651709300000|2022-05-05 00:08:20|||||||||2
1651709320000|2022-05-05 00:08:40|1084.4|1083.8|1084.5|1083.5|1084.5|1083.8|1084.4|1083.5|1
1651709340000|2022-05-05 00:09:00|1084.8|1083.3|1084.7|1083.7|1084.8|1083.7|1084.7|1083.3|0
1651709350000|2022-05-05 00:09:10|1085|1084|1085|1084|1085|1084|1085|1084|2
1651709360000|2022-05-05 00:09:20|1084.7|1083.7|1084|1083.4|1084.7|1083.7|1084|1083.4|2
1651709370000|2022-05-05 00:09:30|||||||||1
1651709380000|2022-05-05 00:09:40|||||||||3
1651709390000|2022-05-05 00:09:50|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|3
1651709400000|2022-05-05 00:10:00|1084.3|1083.7|1084.1|1083.5|1084.3|1083.7|1084.1|1083.5|3
1651709410000|2022-05-05 00:10:10|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|2
1651709420000|2022-05-05 00:10:20|1083.8|1083.2|1083.7|1082.7|1083.8|1083.2|1083.7|1082.7|2
1651709440000|2022-05-05 00:10:40|1084|1083|1084|1083|1084|1083|1084|1083|2
1651709460000|2022-05-05 00:11:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1
1651709470000|2022-05-05 00:11:10|1083.7|1082.7|1083.4|1082.8|1083.7|1082.8|1083.4|1082.7|4
1651709500000|2022-05-05 00:11:40|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1
1651709510000|2022-05-05 00:11:50|1083.9|1083.1|1083.9|1083.3|1083.9|1083.3|1083.9|1083.1|0
1651709520000|2022-05-05 00:12:00|1084|1083|1083.9|1083.3|1084|1083.3|1083.9|1083|3
1651709540000|2022-05-05 00:12:20|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|4
1651709550000|2022-05-05 00:12:30|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1
1651709560000|2022-05-05 00:12:40|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1651709570000|2022-05-05 00:12:50|1083.4|1082.8|1083.5|1082.5|1083.6|1082.8|1083.4|1082.5|0
1651709580000|2022-05-05 00:13:00|1083.8|1082.3|1083.7|1082.7|1083.8|1082.7|1083.7|1082.3|1
1651709600000|2022-05-05 00:13:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1651709610000|2022-05-05 00:13:30|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1
1651709620000|2022-05-05 00:13:40|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1651709640000|2022-05-05 00:14:00|1083.2|1082.2|1083.3|1082.7|1083.3|1082.7|1083.1|1082.2|1
1651709660000|2022-05-05 00:14:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1651709670000|2022-05-05 00:14:30|||||||||2
1651709690000|2022-05-05 00:14:50|1084|1083|1083.4|1082.8|1084|1083|1083.4|1082.8|2
1651709700000|2022-05-05 00:15:00|1083.7|1082.7|1083.9|1083.3|1084|1083.3|1083.5|1082.7|0
1651709710000|2022-05-05 00:15:10|||||||||1
1651709720000|2022-05-05 00:15:20|1084.2|1083.2|1084.7|1083.7|1084.7|1083.7|1084.2|1083.2|1
1651709730000|2022-05-05 00:15:30|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.5|1083.7|0
1651709740000|2022-05-05 00:15:40|1084.9|1084.3|1085|1084|1085|1084.3|1084.9|1084|1
1651709750000|2022-05-05 00:15:50|1084.7|1084.1|1085|1084|1085|1084.3|1084.7|1084|0
1651709760000|2022-05-05 00:16:00|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|2
1651709770000|2022-05-05 00:16:10|1085.1|1084.5|1084.9|1084.3|1085.2|1084.5|1084.9|1084.2|6
1651709780000|2022-05-05 00:16:20|1085.2|1084.2|1085.2|1084.2|1085.2|1084.5|1085.1|1084.2|0
1651709790000|2022-05-05 00:16:30|1085.3|1084.7|1085.2|1084.2|1085.4|1084.8|1085.2|1084.2|14
1651709800000|2022-05-05 00:16:40|1085.1|1084.5|1084.7|1084.1|1085.1|1084.5|1084.7|1084.1|2
1651709810000|2022-05-05 00:16:50|1084.8|1084.2|1085.2|1084.2|1085.2|1084.6|1084.8|1084.2|11
1651709820000|2022-05-05 00:17:00|1085.1|1084.5|1085.2|1084.2|1085.2|1084.6|1085.1|1084.2|1
1651709830000|2022-05-05 00:17:10|1085.5|1084.5|1086.7|1085.7|1087.1|1086.5|1085.5|1084.5|39
1651709840000|2022-05-05 00:17:20|1087.1|1085.6|1086.7|1085.7|1087.1|1085.7|1086.7|1085.6|1
1651709850000|2022-05-05 00:17:30|1086.6|1086|1086.7|1085.7|1086.7|1086|1086.6|1085.7|3
1651709860000|2022-05-05 00:17:40|1086.5|1085.5|1086.4|1085.4|1086.5|1085.6|1086.1|1085.4|3
1651709870000|2022-05-05 00:17:50|1086.7|1085.7|1086.4|1085.8|1086.7|1085.8|1086.4|1085.7|1
1651709880000|2022-05-05 00:18:00|1086.7|1085.7|1086.9|1086.3|1086.9|1086.3|1086.6|1085.7|2
1651709890000|2022-05-05 00:18:10|1087.2|1086.2|1087.2|1086.2|1087.2|1086.5|1087.1|1086.2|1
1651709900000|2022-05-05 00:18:20|1087.1|1086.5|1087.2|1086.2|1087.2|1086.5|1087.1|1086.2|0
1651709910000|2022-05-05 00:18:30|1087.1|1086.5|1086.7|1085.7|1087.1|1086.5|1086.7|1085.7|24
1651709920000|2022-05-05 00:18:40|1086.9|1085.9|1086.9|1086.3|1086.9|1086.3|1086.9|1085.9|0
1651709930000|2022-05-05 00:18:50|1086.8|1086.2|1086.9|1085.9|1086.9|1086.3|1086.8|1085.9|1
1651709940000|2022-05-05 00:19:00|1086.8|1086.2|1086.9|1085.9|1086.9|1086.2|1086.8|1085.9|0
1651709950000|2022-05-05 00:19:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1
1651709960000|2022-05-05 00:19:20|1087.2|1086.6|1087.1|1086.5|1087.2|1086.6|1087.1|1086.5|1
1651709970000|2022-05-05 00:19:30|1086.8|1086.2|1087.2|1086.2|1087.2|1086.3|1086.8|1086.2|1
1651709980000|2022-05-05 00:19:40|1086.8|1086.3|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|0
1651709990000|2022-05-05 00:19:50|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.5|1085.9|2
1651710000000|2022-05-05 00:20:00|1086.7|1086.1|1086.9|1085.9|1087|1086.3|1086.7|1085.9|1
1651710020000|2022-05-05 00:20:20|1086.8|1086.2|1086.9|1085.9|1086.9|1086.3|1086.8|1085.9|1
1651710030000|2022-05-05 00:20:30|1087|1086.3|1087.2|1086.2|1087.2|1086.3|1086.7|1085.9|0
1651710040000|2022-05-05 00:20:40|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651710050000|2022-05-05 00:20:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|2
1651710070000|2022-05-05 00:21:10|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1651710080000|2022-05-05 00:21:20|1086.6|1086|1086.4|1085.8|1086.6|1086|1086.3|1085.7|1
1651710100000|2022-05-05 00:21:40|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|0
1651710110000|2022-05-05 00:21:50|1086.1|1085.5|1086.7|1085.7|1086.7|1085.7|1086.1|1085.5|12
1651710120000|2022-05-05 00:22:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1651710140000|2022-05-05 00:22:20|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1651710150000|2022-05-05 00:22:30||1086.3||1086.3||1086.3||1086.3|0
1651710170000|2022-05-05 00:22:50|1087.1|1086.5|1087.4|1086.4|1087.4|1086.5|1087.1|1086.4|4
1651710180000|2022-05-05 00:23:00|1087.5|1086.5|1087.1|1086.5|1087.5|1086.6|1086.9|1086.3|5
1651710240000|2022-05-05 00:24:00|1087.4|1086.4|1087.4|1086.4|1087.4|1086.8|1087.4|1086.4|1
1651710280000|2022-05-05 00:24:40|1087.5|1086.8|1087.5|1086.5|1087.5|1086.9|1087.4|1086.5|6
1651710290000|2022-05-05 00:24:50|1087.4|1086.8|1087.2|1086.2|1087.4|1086.8|1087.2|1086.2|3
1651710330000|2022-05-05 00:25:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|2
1651710360000|2022-05-05 00:26:00|1086.3|1085.7|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|0
1651710380000|2022-05-05 00:26:20|1086.7|1085.7|1086.7|1086.1|1086.7|1086.1|1086.7|1085.7|2
1651710390000|2022-05-05 00:26:30|1086.6|1086|1086.6|1086|1087|1086|1086.6|1086|0
1651710400000|2022-05-05 00:26:40|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1651710410000|2022-05-05 00:26:50|1087|1086|1087|1086|1087|1086|1087|1086|0
1651710420000|2022-05-05 00:27:00|1086.9|1086.3|1086.9|1086.3|1087|1086.3|1086.9|1086|0
1651710450000|2022-05-05 00:27:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1651710460000|2022-05-05 00:27:40|1087.2|1086.2|1087.1|1086.5|1087.2|1086.5|1087.1|1086.2|1
1651710470000|2022-05-05 00:27:50|1087.2|1086.2|1086.7|1085.7|1087.2|1086.2|1086.4|1085.7|8
1651710480000|2022-05-05 00:28:00|1086.6|1086|1086.4|1085.8|1086.7|1086|1086.4|1085.7|0
1651710490000|2022-05-05 00:28:10|1086.7|1085.7|1086.2|1085.6|1086.7|1085.7|1086.2|1085.6|0
1651710500000|2022-05-05 00:28:20|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1651710510000|2022-05-05 00:28:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1
1651710520000|2022-05-05 00:28:40|1086.1|1085.5|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|1
1651710530000|2022-05-05 00:28:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651710540000|2022-05-05 00:29:00|1086.1|1085.5|1086.2|1085.6|1086.3|1085.7|1086.1|1085.5|1
1651710560000|2022-05-05 00:29:20|1086.1|1085.5|1085.9|1085.3|1086.1|1085.5|1085.9|1085.3|1
1651710570000|2022-05-05 00:29:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|2
1651710580000|2022-05-05 00:29:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1651710600000|2022-05-05 00:30:00|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|6
1651710640000|2022-05-05 00:30:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1651710650000|2022-05-05 00:30:50|1086.9|1085.9|1086.7|1085.7|1086.9|1085.9|1086.7|1085.7|1
1651710660000|2022-05-05 00:31:00|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1651710680000|2022-05-05 00:31:20|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|1086.9|1085.9|0
1651710690000|2022-05-05 00:31:30|1087|1086|1087.2|1086.2|1087.2|1086.4|1086.9|1086|0
1651710700000|2022-05-05 00:31:40|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651710710000|2022-05-05 00:31:50|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|3
1651710720000|2022-05-05 00:32:00|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651710730000|2022-05-05 00:32:10|1086.6|1086|1086.7|1085.7|1086.7|1086|1086.6|1085.7|1
1651710750000|2022-05-05 00:32:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651710780000|2022-05-05 00:33:00|1086.5|1085.5|1086.4|1085.4|1086.5|1085.5|1086.1|1085.4|2
1651710790000|2022-05-05 00:33:10||1085.8||1085.8||1085.8||1085.8|0
1651710840000|2022-05-05 00:34:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|5
1651710880000|2022-05-05 00:34:40|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651710960000|2022-05-05 00:36:00|1085.8|1085.2|1085.9|1084.9|1086|1085.3|1085.8|1084.9|3
1651711000000|2022-05-05 00:36:40|1086|1085|1085.9|1084.9|1086|1085|1085.9|1084.9|0
1651711020000|2022-05-05 00:37:00|1085.6|1085|1085.9|1084.9|1086|1085|1085.6|1084.8|0
1651711030000|2022-05-05 00:37:10|1086|1085|1085.9|1084.9|1086|1085|1085.9|1084.9|0
1651711040000|2022-05-05 00:37:20|1086.1|1085.5|1085.9|1085.3|1086.1|1085.5|1085.9|1085.3|5
1651711050000|2022-05-05 00:37:30|1086|1085|1086|1085|1086|1085|1085.9|1084.9|0
1651711060000|2022-05-05 00:37:40|1085.9|1084.9|1086|1085|1086|1085.3|1085.9|1084.9|0
1651711070000|2022-05-05 00:37:50|1085.9|1084.9|1086|1085|1086|1085|1085.9|1084.9|0
1651711080000|2022-05-05 00:38:00|1085.9|1084.9|1085.9|1084.9|1086|1085|1085.9|1084.9|0
1651711090000|2022-05-05 00:38:10|1086|1085|1086|1085|1086|1085|1086|1085|0
1651711110000|2022-05-05 00:38:30|1085.6|1084.9|1085.4|1084.8|1085.6|1084.9|1085.4|1084.8|3
1651711120000|2022-05-05 00:38:40|||||||||1
1651711140000|2022-05-05 00:39:00|1085.2|1084.6|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|1
1651711150000|2022-05-05 00:39:10|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|1
1651711270000|2022-05-05 00:41:10|1085.3|1084.7|1085.3|1084.7|1085.4|1084.8|1085.3|1084.7|0
1651711280000|2022-05-05 00:41:20|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1651711290000|2022-05-05 00:41:30|||||||||1
1651711310000|2022-05-05 00:41:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|2
1651711320000|2022-05-05 00:42:00|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1651711330000|2022-05-05 00:42:10|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|1
1651711350000|2022-05-05 00:42:30|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|2
1651711370000|2022-05-05 00:42:50|1085.1|1084.5|1085.5|1084.5|1085.5|1084.5|1085.1|1084.4|0
1651711380000|2022-05-05 00:43:00|1085.4|1084.4|1085.5|1084.5|1085.5|1084.5|1085.4|1084.4|0
1651711420000|2022-05-05 00:43:40|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1651711450000|2022-05-05 00:44:10|1085.5|1084.9|1086|1085|1086|1085|1085.5|1084.9|4
1651711460000|2022-05-05 00:44:20|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|2
1651711480000|2022-05-05 00:44:40|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.7|1085.1|0
1651711490000|2022-05-05 00:44:50|1085.8|1085.2|1085.6|1085|1085.8|1085.2|1085.6|1085|2
1651711540000|2022-05-05 00:45:40|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|0
1651711620000|2022-05-05 00:47:00|||||||||1
1651711630000|2022-05-05 00:47:10|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1651711640000|2022-05-05 00:47:20|1085.2|1084.6|1084.9|1084.3|1085.2|1084.6|1084.9|1084.3|3
1651711680000|2022-05-05 00:48:00|1085.4|1084.4|1085.2|1084.2|1085.4|1084.4|1085.2|1084.2|3
1651711690000|2022-05-05 00:48:10|1085.1|1084.5|1085.4|1084.8|1085.4|1084.8|1085.1|1084.5|0
1651711730000|2022-05-05 00:48:50|1085.3|1084.7|1085.5|1084.5|1085.5|1084.8|1085.1|1084.5|1
1651711740000|2022-05-05 00:49:00|1085.1||1085.1||1085.1||1085.1||0
1651711760000|2022-05-05 00:49:20|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1651711770000|2022-05-05 00:49:30|1085.1|1084.5|1085.2|1084.2|1085.2|1084.5|1085.1|1084.2|0
1651711860000|2022-05-05 00:51:00|1084.9|1084.3|1084.6|1084|1084.9|1084.3|1084.6|1084|5
1651711880000|2022-05-05 00:51:20|1085||1085||1085||1085||0
1651711890000|2022-05-05 00:51:30|1084.9|1084.3|1084.6|1084|1084.9|1084.3|1084.6|1084|1
1651711930000|2022-05-05 00:52:10|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|4
1651711940000|2022-05-05 00:52:20|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1651711970000|2022-05-05 00:52:50|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|0
1651711990000|2022-05-05 00:53:10|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|3
1651712010000|2022-05-05 00:53:30|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|8
1651712020000|2022-05-05 00:53:40|||||||||6
1651712030000|2022-05-05 00:53:50||1084.1||1084.1||1084.1||1084.1|0
1651712040000|2022-05-05 00:54:00|1084.9|1084.3|1084.7|1083.7|1084.9|1084.3|1084.4|1083.7|1
1651712070000|2022-05-05 00:54:30|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.6|1084|0
1651712090000|2022-05-05 00:54:50|||||||||2
1651712120000|2022-05-05 00:55:20|1085|1084|1084.7|1084.1|1085|1084.1|1084.7|1084|1
1651712130000|2022-05-05 00:55:30|1085|1084|1085|1084|1085|1084|1085|1084|0
1651712210000|2022-05-05 00:56:50|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|1084.9|1084.3|2
1651712240000|2022-05-05 00:57:20|1084.5|1083.9|1084.7|1083.7|1084.7|1084.1|1084.5|1083.7|2
1651712290000|2022-05-05 00:58:10||1084.1||1084.1||1084.1||1084.1|0
1651712310000|2022-05-05 00:58:30||1083.7||1083.7||1083.7||1083.7|1
1651712320000|2022-05-05 00:58:40||1084.1||1084.1||1084.1||1084.1|0
1651712340000|2022-05-05 00:59:00|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.6|1084|2
1651712350000|2022-05-05 00:59:10|1085|1084|1084.7|1084.1|1085|1084.1|1084.7|1084|1
1651712360000|2022-05-05 00:59:20|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|0
1651712400000|2022-05-05 01:00:00|1085|1084|1085.9|1085.3|1086|1085.3|1084.9|1084|32
1651712410000|2022-05-05 01:00:10|1086|1085.4|1086.4|1085.8|1086.5|1085.8|1086|1085.4|10
1651712420000|2022-05-05 01:00:20|1086.5|1085.9|1087|1086|1087|1086.3|1086.5|1085.9|14
1651712440000|2022-05-05 01:00:40|1086.8|1085.8|1086.5|1085.5|1086.9|1086.1|1086.4|1085.5|1
1651712450000|2022-05-05 01:00:50|1086.4|1085.8|1086.7|1085.7|1086.7|1085.8|1086.4|1085.7|0
1651712460000|2022-05-05 01:01:00|1086.4|1085.8|1086.5|1085.5|1086.5|1085.8|1086.4|1085.5|0
1651712470000|2022-05-05 01:01:10|1086.2|1085.6|1086.5|1085.5|1086.5|1085.6|1086.2|1085.2|0
1651712480000|2022-05-05 01:01:20|1086.2|1085.6|1086.5|1085.5|1086.5|1085.6|1085.9|1085.3|7
1651712490000|2022-05-05 01:01:30|1086.1|1085.8|1086.5|1085.5|1086.5|1085.8|1086.1|1085.5|1
1651712500000|2022-05-05 01:01:40|1086.4|1085.8|1086.7|1086.1|1086.7|1086.1|1086.4|1085.8|4
1651712510000|2022-05-05 01:01:50|1087|1086|1087|1086|1087|1086|1087|1086|0
1651712520000|2022-05-05 01:02:00|1086.8|1085.8|1086.7|1085.7|1086.9|1085.8|1086.5|1085.4|2
1651712530000|2022-05-05 01:02:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651712540000|2022-05-05 01:02:20|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1651712560000|2022-05-05 01:02:40|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651712590000|2022-05-05 01:03:10|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|3
1651712600000|2022-05-05 01:03:20|1085.7|1084.7|1085.9|1085.3|1086|1085.3|1085.7|1084.7|2
1651712610000|2022-05-05 01:03:30|1086|1085.4|1086.2|1085.2|1086.2|1085.4|1085.9|1085.2|0
1651712620000|2022-05-05 01:03:40|1085.9|1085.6|1086.2|1085.2|1086.2|1085.6|1085.9|1085.2|1
1651712640000|2022-05-05 01:04:00|1086|1085|1086.2|1085.2|1086.2|1085.2|1086|1085|1
1651712650000|2022-05-05 01:04:10||1085.6||1085.2||1085.6||1085.2|0
1651712680000|2022-05-05 01:04:40||1085.6||1085.2||1085.6||1085.2|0
1651712700000|2022-05-05 01:05:00|1086|1085|1086.2|1085.2|1086.2|1085.2|1086|1085|3
1651712710000|2022-05-05 01:05:10|1085.9|1085.3|1086|1085|1086.1|1085.3|1085.9|1085|1
1651712730000|2022-05-05 01:05:30|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1651712740000|2022-05-05 01:05:40|1086|1085|1085.8|1085.2|1086|1085.2|1085.8|1085|1
1651712750000|2022-05-05 01:05:50|1085.9|1085.3|1085.7|1085.1|1085.9|1085.3|1085.7|1085.1|1
1651712760000|2022-05-05 01:06:00|1085.9|1085.3|1086|1085|1086|1085.3|1085.9|1085|0
1651712770000|2022-05-05 01:06:10|1085.9|1085.3|1085.7|1085.1|1086|1085.3|1085.7|1085|0
1651712780000|2022-05-05 01:06:20|1085.9|1085.3|1086|1085|1086|1085.3|1085.7|1085|0
1651712820000|2022-05-05 01:07:00|1085.7|1084.7|1085.7|1084.7|1086|1085.1|1085.7|1084.7|0
1651712840000|2022-05-05 01:07:20||1085.1||1084.7||1085.1||1084.7|0
1651712890000|2022-05-05 01:08:10||1085.1||1084.7||1085.1||1084.7|1
1651712910000|2022-05-05 01:08:30|1085.8|1085.2|1085.7|1084.7|1085.8|1085.2|1085.7|1084.7|1
1651712950000|2022-05-05 01:09:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1651712980000|2022-05-05 01:09:40|1085.5|1084.5|1086|1085|1086|1085.1|1085.4|1084.5|2
1651713000000|2022-05-05 01:10:00|1085.7|1085.1|1085.9|1084.9|1086|1085.1|1085.7|1084.9|0
1651713010000|2022-05-05 01:10:10|1086|1085|1086|1085|1086|1085|1086|1085|0
1651713050000|2022-05-05 01:10:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1651713060000|2022-05-05 01:11:00|1086|1085|1086|1085|1086.1|1085.3|1085.7|1085|0
1651713070000|2022-05-05 01:11:10|1085.9|1085.3|1086|1085|1086|1085.3|1085.9|1085|0
1651713080000|2022-05-05 01:11:20|1085.7|1085.1|1085.7|1085.1|1086|1085.1|1085.7|1085|0
1651713090000|2022-05-05 01:11:30|1085.6|1085|1085.7|1085.1|1086|1085.1|1085.4|1084.5|3
1651713100000|2022-05-05 01:11:40|1085.9|1085.3|1085.7|1085.1|1085.9|1085.3|1085.7|1085.1|0
1651713110000|2022-05-05 01:11:50|1086|1085|1086|1085|1086|1085|1086|1085|0
1651713120000|2022-05-05 01:12:00|1085.7|1085.1|1085.7|1084.7|1085.8|1085.1|1085.7|1084.7|0
1651713130000|2022-05-05 01:12:10||1085.1||1084.7||1085.1||1084.7|0
1651713160000|2022-05-05 01:12:40|1085.9|1085.1|1085.7|1084.7|1086|1085.3|1085.7|1084.7|0
1651713180000|2022-05-05 01:13:00|1086|1085.1|1086|1085|1086|1085.1|1086|1085|0
1651713200000|2022-05-05 01:13:20|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651713230000|2022-05-05 01:13:50|1086.2|1085.6|1086.2|1085.2|1086.2|1085.6|1086.2|1085.2|5
1651713240000|2022-05-05 01:14:00|||||||||1
1651713250000|2022-05-05 01:14:10|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651713260000|2022-05-05 01:14:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.4|3
1651713270000|2022-05-05 01:14:30||1085.2||1085.2||1085.2||1085.2|0
1651713280000|2022-05-05 01:14:40||1085.6||1085.2||1085.6||1085.2|0
1651713300000|2022-05-05 01:15:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651713310000|2022-05-05 01:15:10|1086.2|1085.2|1086.2|1085.2|1086.2|1085.6|1086.2|1085.2|0
1651713320000|2022-05-05 01:15:20||1085.6||1085.6||1085.6||1085.6|0
1651713330000|2022-05-05 01:15:30|1086.3|1085.7|1086.7|1085.7|1086.7|1085.8|1086.3|1085.7|1
1651713350000|2022-05-05 01:15:50|1086.4|1085.8|1086.2|1085.2|1086.4|1085.8|1086.2|1085.2|2
1651713360000|2022-05-05 01:16:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651713370000|2022-05-05 01:16:10|1086|1085|1086|1085|1086|1085.3|1085.7|1085|3
1651713390000|2022-05-05 01:16:30|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1651713410000|2022-05-05 01:16:50|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.8|1085.2|0
1651713420000|2022-05-05 01:17:00|1086|1085|1085.7|1085.1|1086|1085.1|1085.7|1085|0
1651713430000|2022-05-05 01:17:10|1085.9|1085.3|1086|1085|1086|1085.3|1085.9|1085|1
1651713440000|2022-05-05 01:17:20|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1
1651713500000|2022-05-05 01:18:20|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1
1651713510000|2022-05-05 01:18:30|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1651713540000|2022-05-05 01:19:00|1086|1085|1086|1085|1086|1085.3|1085.9|1085|1
1651713550000|2022-05-05 01:19:10|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1
1651713560000|2022-05-05 01:19:20|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1651713570000|2022-05-05 01:19:30|1086.5|1085.5|1086.2|1085.6|1086.5|1085.6|1086.2|1085.5|1
1651713580000|2022-05-05 01:19:40|1086.5|1085.5|1085.9|1085.3|1086.5|1085.6|1085.9|1085.3|0
1651713590000|2022-05-05 01:19:50|1086|1085|1085.7|1085.1|1086|1085.2|1085.7|1085|0
1651713600000|2022-05-05 01:20:00|1085.8|1084.7|1085.8|1085.2|1085.8|1085.2|1085.8|1084.7|2
1651713630000|2022-05-05 01:20:30|1085.9|1085.3|1086.2|1085.2|1086.4|1085.3|1085.9|1084.9|1
1651713650000|2022-05-05 01:20:50|1086.3|1085.3|1086.5|1085.5|1086.5|1085.5|1086.3|1085.3|0
1651713660000|2022-05-05 01:21:00|1086.2|1085.6|1086.5|1085.5|1086.5|1085.6|1086.2|1085.5|0
1651713680000|2022-05-05 01:21:20|1086.2|1085.6|1085.9|1085.3|1086.5|1085.7|1085.9|1085.3|1
1651713690000|2022-05-05 01:21:30|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1651713700000|2022-05-05 01:21:40|1086.4|1085.6|1086.2|1085.2|1086.4|1085.6|1086.2|1085.2|0
1651713710000|2022-05-05 01:21:50|1086.5|1085.5|1086.2|1085.2|1086.5|1085.6|1086.2|1085.2|0
1651713720000|2022-05-05 01:22:00|1086|1085|1086|1085|1086|1085|1086|1085|1
1651713760000|2022-05-05 01:22:40|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651713770000|2022-05-05 01:22:50|1086|1085|1086|1085|1086|1085|1086|1085|0
1651713780000|2022-05-05 01:23:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651713790000|2022-05-05 01:23:10|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1651713820000|2022-05-05 01:23:40||1085.6||1085.6||1085.6||1085.6|0
1651713840000|2022-05-05 01:24:00|1086|1085.2|1086|1085|1086|1085.2|1086|1085|2
1651713860000|2022-05-05 01:24:20|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1651713880000|2022-05-05 01:24:40|1085.9|1085.3|1086.2|1085.2|1086.2|1085.3|1085.9|1085.2|1
1651713920000|2022-05-05 01:25:20|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|0
1651713930000|2022-05-05 01:25:30|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|1
1651713970000|2022-05-05 01:26:10|1086.2|1085.2|1086.2|1085.6|1086.3|1085.7|1086.2|1085.2|0
1651714000000|2022-05-05 01:26:40|1086.3|1085.3|1086.4|1085.8|1086.4|1085.8|1086.2|1085.3|1
1651714020000|2022-05-05 01:27:00|1086.5|1085.5|1086.4|1085.8|1086.5|1085.8|1086.4|1085.5|0
1651714030000|2022-05-05 01:27:10|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1651714040000|2022-05-05 01:27:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|0
1651714050000|2022-05-05 01:27:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651714060000|2022-05-05 01:27:40|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|0
1651714080000|2022-05-05 01:28:00|1086.3|1085.7|1086.5|1085.5|1086.5|1085.7|1086.2|1085.5|0
1651714090000|2022-05-05 01:28:10|1086.4|1085.8|1086.5|1085.5|1086.5|1085.8|1086.2|1085.5|0
1651714100000|2022-05-05 01:28:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651714140000|2022-05-05 01:29:00|||||||||1
1651714160000|2022-05-05 01:29:20|1086.4|1085.8|1086.4|1085.8|1086.5|1085.8|1086.3|1085.5|1
1651714180000|2022-05-05 01:29:40|1086.2|1085.6|1086.2|1085.6|1086.3|1085.6|1086.2|1085.3|5
1651714290000|2022-05-05 01:31:30|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|0
1651714320000|2022-05-05 01:32:00|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1
1651714330000|2022-05-05 01:32:10|1085.4|1084.8|1085.3|1084.3|1085.5|1084.8|1085.3|1084.3|5
1651714340000|2022-05-05 01:32:20|1085|1084.4|1084.9|1084.3|1085|1084.4|1084.8|1084.2|0
1651714350000|2022-05-05 01:32:30|1084.8|1084.2|1084.6|1084|1084.8|1084.2|1084.5|1083.8|2
1651714360000|2022-05-05 01:32:40|1084.5|1083.9|1084.5|1083.5|1084.5|1083.9|1084.5|1083.5|0
1651714380000|2022-05-05 01:33:00|1084.7|1083.7|1085|1084|1085|1084.1|1084.7|1083.7|2
1651714410000|2022-05-05 01:33:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651714430000|2022-05-05 01:33:50|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1651714440000|2022-05-05 01:34:00|1084.5|1083.9|1085|1084|1085|1084|1084.5|1083.9|1
1651714450000|2022-05-05 01:34:10|1084.7|1084.1|1084.8|1083.8|1085|1084.1|1084.7|1083.8|3
1651714460000|2022-05-05 01:34:20|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1651714470000|2022-05-05 01:34:30|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|8
1651714480000|2022-05-05 01:34:40|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|1
1651714500000|2022-05-05 01:35:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1
1651714570000|2022-05-05 01:36:10|||||||||1
1651714600000|2022-05-05 01:36:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1651714610000|2022-05-05 01:36:50|1084.8|1083.8|1084.8|1083.8|1084.8|1084.1|1084.7|1083.8|1
1651714620000|2022-05-05 01:37:00|1085|1084|1085|1084|1085|1084|1085|1084|1
1651714630000|2022-05-05 01:37:10|1084.7|1084.1|1084.2|1083.6|1084.8|1084.1|1084.2|1083.6|2
1651714740000|2022-05-05 01:39:00|1084|1083.4|1083.9|1083.3|1084|1083.4|1083.8|1083.2|4
1651714760000|2022-05-05 01:39:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1
1651714770000|2022-05-05 01:39:30|1084|1083.4|1084.3|1083.3|1084.3|1083.4|1083.9|1083.3|4
1651714800000|2022-05-05 01:40:00|1083.9||1083.9||1083.9||1083.9||0
1651714810000|2022-05-05 01:40:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651714850000|2022-05-05 01:40:50|||||||||1
1651714870000|2022-05-05 01:41:10|1083.8|1083.2|1083.7|1083.1|1083.8|1083.2|1083.7|1083.1|1
1651714880000|2022-05-05 01:41:20|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|2
1651714920000|2022-05-05 01:42:00|1083.8|1083.2|1083.8|1082.8|1083.8|1083.2|1083.8|1082.8|2
1651714940000|2022-05-05 01:42:20|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1651714960000|2022-05-05 01:42:40|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|0
1651714980000|2022-05-05 01:43:00|1083.8|1082.8|1083.5|1082.9|1083.8|1082.9|1083.5|1082.8|1
1651714990000|2022-05-05 01:43:10|1083.6|1083|1083.5|1082.9|1083.6|1083|1083.5|1082.9|0
1651715010000|2022-05-05 01:43:30|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1651715040000|2022-05-05 01:44:00|1084|1083.4|1084.8|1083.8|1084.8|1083.8|1084|1083.4|5
1651715050000|2022-05-05 01:44:10|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1651715080000|2022-05-05 01:44:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|2
1651715100000|2022-05-05 01:45:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1
1651715120000|2022-05-05 01:45:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1651715150000|2022-05-05 01:45:50|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1651715160000|2022-05-05 01:46:00|1084|1083|1084|1083|1084|1083|1084|1083|0
1651715170000|2022-05-05 01:46:10|1083.7|1083.1|1083.7|1083.1|1084|1083.1|1083.7|1083|0
1651715210000|2022-05-05 01:46:50|1084|1083|1084|1083|1084|1083|1084|1083|0
1651715220000|2022-05-05 01:47:00||1083.4||1083||1083.4||1083|2
1651715340000|2022-05-05 01:49:00|1083.7|1083.1|1083.8|1082.8|1083.8|1083.1|1083.7|1082.8|0
1651715370000|2022-05-05 01:49:30|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651715400000|2022-05-05 01:50:00|1083.2|1082.5|1083.5|1082.9|1083.5|1082.9|1083.2|1082.5|3
1651715410000|2022-05-05 01:50:10|||||||||1
1651715430000|2022-05-05 01:50:30|1083.4|1082.8|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|0
1651715440000|2022-05-05 01:50:40|1083.4|1082.8|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|0
1651715450000|2022-05-05 01:50:50|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.4|1082.8|0
1651715460000|2022-05-05 01:51:00|1083.4|1082.8|1083.4|1082.8|1083.5|1082.9|1083.4|1082.8|0
1651715470000|2022-05-05 01:51:10|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1651715500000|2022-05-05 01:51:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1651715510000|2022-05-05 01:51:50|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1
1651715520000|2022-05-05 01:52:00|||||||||1
1651715530000|2022-05-05 01:52:10|1083.4|1082.8|1082.6|1082|1083.4|1082.8|1082.5|1081.9|7
1651715540000|2022-05-05 01:52:20|1082.7|1082.1|1083|1082|1083|1082.1|1082.7|1082|4
1651715580000|2022-05-05 01:53:00|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1651715590000|2022-05-05 01:53:10|1082.8|1082.2|1082.7|1082.1|1082.8|1082.2|1082.7|1082.1|1
1651715620000|2022-05-05 01:53:40|1082.8|1081.8|1082.4|1081.8|1082.8|1082.1|1082.4|1081.7|3
1651715630000|2022-05-05 01:53:50|1082.3|1081.7|1081.9|1081.3|1082.3|1081.7|1081.9|1081.2|3
1651715640000|2022-05-05 01:54:00|1082.3||1082.3||1082.3||1082.3||1
1651715670000|2022-05-05 01:54:30|1081.9||1081.9||1081.9||1081.9||0
1651715680000|2022-05-05 01:54:40|1082|1081.4|1082.3|1081.7|1082.3|1081.7|1082|1081.3|1
1651715690000|2022-05-05 01:54:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1
1651715700000|2022-05-05 01:55:00|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|1
1651715740000|2022-05-05 01:55:40|1082.1|1081.5|1082.2|1081.6|1082.2|1081.6|1082.1|1081.5|0
1651715750000|2022-05-05 01:55:50|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1082|1081.4|2
1651715760000|2022-05-05 01:56:00|||||||||1
1651715810000|2022-05-05 01:56:50|1082.2|1081.6|1082.3|1081.3|1082.3|1081.6|1082.2|1081.3|3
1651715830000|2022-05-05 01:57:10|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1651715850000|2022-05-05 01:57:30|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1651715870000|2022-05-05 01:57:50|1082.2|1081.6|1081.9|1081.3|1082.2|1081.6|1081.9|1081.3|4
1651715880000|2022-05-05 01:58:00|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|2
1651715940000|2022-05-05 01:59:00|1082.3|1081.3|1082|1081.4|1082.3|1081.4|1082|1081.3|1
1651715950000|2022-05-05 01:59:10|1082.3|1081.3|1082.3|1081.3|1082.3|1081.4|1082|1081.3|0
1651715960000|2022-05-05 01:59:20|1082|1081.4|1082.5|1081.5|1082.5|1081.5|1082|1081.4|0
1651715970000|2022-05-05 01:59:30|1082.6|1081.6|1082.5|1081.5|1082.6|1081.9|1082.4|1081.5|0
1651715990000|2022-05-05 01:59:50||1081.9||1081.9||1081.9||1081.9|2
1651716000000|2022-05-05 02:00:00|1082.6|1081.6|1082.2|1081.6|1082.6|1081.6|1082.2|1081.6|1
1651716020000|2022-05-05 02:00:20|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1082|1081.4|1
1651716040000|2022-05-05 02:00:40|||||||||2
1651716050000|2022-05-05 02:00:50|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1651716060000|2022-05-05 02:01:00|1082.2|1081.6|1082.5|1081.5|1082.5|1081.9|1082.2|1081.5|7
1651716070000|2022-05-05 02:01:10|1082.4|1081.9|1082.2|1081.6|1082.4|1081.9|1082.2|1081.6|0
1651716080000|2022-05-05 02:01:20|1082.3|1081.3|1082.5|1081.5|1082.5|1081.6|1082.2|1081.3|0
1651716090000|2022-05-05 02:01:30|1082.4|1081.8|1082.5|1081.9|1082.5|1081.9|1082.4|1081.8|0
1651716110000|2022-05-05 02:01:50|1082.6|1082|1083|1082.4|1083|1082.4|1082.6|1082|1
1651716170000|2022-05-05 02:02:50|1083.1|1082.1|1083|1082|1083.1|1082.1|1083|1082|0
1651716190000|2022-05-05 02:03:10|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1651716200000|2022-05-05 02:03:20|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.7|1081.7|0
1651716210000|2022-05-05 02:03:30|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1651716220000|2022-05-05 02:03:40|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1651716230000|2022-05-05 02:03:50|1082.5|1081.5|1082.5|1081.5|1082.5|1081.8|1082.3|1081.5|0
1651716250000|2022-05-05 02:04:10|1082.4|1081.8|1082.5|1081.5|1082.6|1081.8|1082.4|1081.5|0
1651716280000|2022-05-05 02:04:40|1082.4|1081.8|1082.5|1081.5|1082.5|1081.8|1082.4|1081.5|0
1651716290000|2022-05-05 02:04:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1651716350000|2022-05-05 02:05:50|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1651716390000|2022-05-05 02:06:30|1082.6|1082|1083.3|1082.3|1083.3|1082.4|1082.6|1082|4
1651716400000|2022-05-05 02:06:40|1083|1082.4|1083.1|1082.5|1083.3|1082.5|1083|1082.3|0
1651716410000|2022-05-05 02:06:50|1083.4|1082.4|1083.2|1082.6|1083.5|1082.7|1083.2|1082.4|1
1651716470000|2022-05-05 02:07:50|1083.3|1082.7|1084.2|1083.2|1084.2|1083.2|1083.3|1082.7|1
1651716480000|2022-05-05 02:08:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651716490000|2022-05-05 02:08:10|1084|1083|1084|1083|1084|1083.1|1083.7|1083|1
1651716500000|2022-05-05 02:08:20|1083.7|1083.1|1084|1083|1084|1083.1|1083.7|1083|0
1651716540000|2022-05-05 02:09:00|1083.9|1083.3|1084.3|1083.3|1084.3|1083.3|1083.9|1083.3|0
1651716570000|2022-05-05 02:09:30|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1651716580000|2022-05-05 02:09:40|1084.3|1083.7|1084.2|1083.6|1084.5|1083.7|1084.2|1083.5|2
1651716590000|2022-05-05 02:09:50|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1651716600000|2022-05-05 02:10:00|1084.2|1083.6|1084.3|1083.3|1084.5|1083.6|1084.1|1083.3|2
1651716610000|2022-05-05 02:10:10|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|0
1651716620000|2022-05-05 02:10:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1651716650000|2022-05-05 02:10:50|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1651716660000|2022-05-05 02:11:00|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|0
1651716670000|2022-05-05 02:11:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1
1651716690000|2022-05-05 02:11:30|1084.1|1083.5|1084.5|1083.9|1084.5|1083.9|1084.1|1083.5|2
1651716700000|2022-05-05 02:11:40|1084.4|1083.8|1084.2|1083.6|1084.4|1083.8|1084.2|1083.6|0
1651716730000|2022-05-05 02:12:10|1084|1083|1084|1083|1084.4|1083.4|1084|1083|8
1651716740000|2022-05-05 02:12:20|1083.9|1083.3|1084|1083|1084.1|1083.3|1083.9|1083|0
1651716760000|2022-05-05 02:12:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1
1651716770000|2022-05-05 02:12:50|1084|1083.4|1084.1|1083.1|1084.2|1083.4|1084|1083.1|0
1651716780000|2022-05-05 02:13:00|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1651716810000|2022-05-05 02:13:30|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1651716830000|2022-05-05 02:13:50|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|2
1651716870000|2022-05-05 02:14:30|1084.6|1084|1084.5|1083.9|1084.6|1084|1084.5|1083.9|0
1651716880000|2022-05-05 02:14:40|1084.9|1084.3|1084.7|1084.1|1085|1084.4|1084.7|1084.1|4
1651716900000|2022-05-05 02:15:00|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.6|1084|1
1651716910000|2022-05-05 02:15:10|1085|1084.4|1085.5|1084.5|1085.5|1084.5|1085|1084.4|2
1651716920000|2022-05-05 02:15:20|1085.2|1084.6|1085.2|1084.6|1085.5|1084.6|1085.2|1084.5|0
1651716960000|2022-05-05 02:16:00|1085.8|1084.8|1086|1085|1086|1085|1085.8|1084.8|2
1651716980000|2022-05-05 02:16:20|1085.7|1085.1|1086|1085|1086.1|1085.1|1085.7|1084.6|0
1651716990000|2022-05-05 02:16:30|1085.7|1085.4|1085.6|1085|1085.7|1085.4|1085.6|1085|1
1651717000000|2022-05-05 02:16:40|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1
1651717010000|2022-05-05 02:16:50|1086|1085.4|1085.8|1084.8|1086|1085.4|1085.8|1084.8|2
1651717030000|2022-05-05 02:17:10|1085.4|1085.2|1085.3|1084.7|1085.4|1085.2|1085.3|1084.7|1
1651717040000|2022-05-05 02:17:20|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1
1651717050000|2022-05-05 02:17:30|1086|1085|1085.9|1085.3|1086|1085.3|1085.9|1085|1
1651717060000|2022-05-05 02:17:40|1086|1085|1086|1085|1086|1085.4|1086|1085|2
1651717080000|2022-05-05 02:18:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1651717110000|2022-05-05 02:18:30|1085.7|1085.1|1086|1085|1086|1085.1|1085.7|1085|0
1651717120000|2022-05-05 02:18:40|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.6|1085|1
1651717150000|2022-05-05 02:19:10|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.5|1084.9|0
1651717170000|2022-05-05 02:19:30|1085.4|1084.8|1085.3|1084.7|1085.4|1084.8|1085.3|1084.7|0
1651717200000|2022-05-05 02:20:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|2
1651717230000|2022-05-05 02:20:30|1085.4|1084.8|1085.5|1084.9|1085.5|1084.9|1085.4|1084.8|1
1651717260000|2022-05-05 02:21:00|1085.4|1084.8|1085.2|1084.6|1085.4|1084.8|1085.2|1084.6|0
1651717320000|2022-05-05 02:22:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1651717410000|2022-05-05 02:23:30|||||||||1
1651717420000|2022-05-05 02:23:40|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|2
1651717440000|2022-05-05 02:24:00|1085.7|1085.1|1085.7|1085.1|1085.9|1085.3|1085.7|1085.1|0
1651717460000|2022-05-05 02:24:20|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1
1651717480000|2022-05-05 02:24:40|1085.4||1085.4||1085.4||1085.4||0
1651717500000|2022-05-05 02:25:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1651717510000|2022-05-05 02:25:10|||||||||1
1651717610000|2022-05-05 02:26:50|||||||||3
1651717630000|2022-05-05 02:27:10|||||||||2
1651717640000|2022-05-05 02:27:20|||||||||1
1651717650000|2022-05-05 02:27:30|||||||||1
1651717800000|2022-05-05 02:30:00|||||||||2
1651717820000|2022-05-05 02:30:20|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|4
1651717830000|2022-05-05 02:30:30|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1651717860000|2022-05-05 02:31:00|1086.1|1085.1|1086|1085.4|1086.1|1085.4|1086|1085.1|1
1651717870000|2022-05-05 02:31:10|1086.3|1085.3|1086.1|1085.5|1086.3|1085.6|1086|1085.3|6
1651717880000|2022-05-05 02:31:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651717930000|2022-05-05 02:32:10|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|10
1651717950000|2022-05-05 02:32:30|||||||||3
1651717990000|2022-05-05 02:33:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|6
1651718010000|2022-05-05 02:33:30|1086.1|1085.5|1086.3|1085.3|1086.3|1085.5|1086.1|1085.3|2
1651718020000|2022-05-05 02:33:40|1085.9||1085.9||1085.9||1085.9||0
1651718120000|2022-05-05 02:35:20|1086.1|1085.5|1086.4|1085.8|1086.4|1085.8|1086.1|1085.5|4
1651718130000|2022-05-05 02:35:30|1086.6|1086|1086.9|1086.3|1086.9|1086.3|1086.6|1086|8
1651718140000|2022-05-05 02:35:40|||||||||5
1651718150000|2022-05-05 02:35:50|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1651718160000|2022-05-05 02:36:00|1086.9|1086.3|1087|1086.4|1087|1086.4|1086.9|1086.3|1
1651718180000|2022-05-05 02:36:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651718190000|2022-05-05 02:36:30|||||||||1
1651718210000|2022-05-05 02:36:50|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1651718240000|2022-05-05 02:37:20|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1086.9|1086.3|3
1651718270000|2022-05-05 02:37:50|1088.4|1087.8|1087.5|1086.5|1088.4|1087.8|1087|1086.4|72
1651718280000|2022-05-05 02:38:00|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.3|1
1651718310000|2022-05-05 02:38:30|1086.9||1086.9||1086.9||1086.9||5
1651718320000|2022-05-05 02:38:40|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651718330000|2022-05-05 02:38:50|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|1
1651718340000|2022-05-05 02:39:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|3
1651718370000|2022-05-05 02:39:30|1086.9|1086.6|1086.9|1086.3|1087.3|1086.6|1086.9|1086.3|5
1651718390000|2022-05-05 02:39:50|1087|1086.4|1086.9|1086.3|1087|1086.4|1086.9|1086.3|0
1651718400000|2022-05-05 02:40:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1651718430000|2022-05-05 02:40:30|||||||||3
1651718440000|2022-05-05 02:40:40|1087.2||1087.2||1087.2||1087.2||2
1651718450000|2022-05-05 02:40:50|1087.3|1086.3|1087.2|1086.2|1087.3|1086.3|1087.2|1086.2|0
1651718460000|2022-05-05 02:41:00||1086.6||1086.6||1086.6||1086.6|0
1651718490000|2022-05-05 02:41:30|1087.1|1086.5|1086.8|1086.2|1087.1|1086.5|1086.8|1086.2|2
1651718510000|2022-05-05 02:41:50|1087|1086|1087|1086|1087|1086.3|1086.9|1086|2
1651718530000|2022-05-05 02:42:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|2
1651718550000|2022-05-05 02:42:30|1086.5|1085.7|1086.5|1085.5|1086.5|1085.9|1086.5|1085.5|1
1651718560000|2022-05-05 02:42:40|1086.3|1085.3|1086.4|1084.9|1086.4|1085.3|1086.3|1084.9|0
1651718570000|2022-05-05 02:42:50|1087.3|1086.3|1086.7|1086.1|1087.3|1086.3|1086.7|1085.8|7
1651718580000|2022-05-05 02:43:00|1086.6|1086|1086.7|1086.1|1087|1086.1|1086.6|1086|1
1651718590000|2022-05-05 02:43:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1651718600000|2022-05-05 02:43:20|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1651718610000|2022-05-05 02:43:30|1087|1086|1087|1086.4|1087|1086.4|1087|1086|0
1651718640000|2022-05-05 02:44:00|1086.9|1086|1086.9|1086.3|1087|1086.3|1086.9|1086|0
1651718650000|2022-05-05 02:44:10|1087.1|1086.5|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|1
1651718680000|2022-05-05 02:44:40|1087.5|1086.9|1087.5|1086.9|1087.6|1086.9|1087.4|1086.5|1
1651718690000|2022-05-05 02:44:50||1086.5||1086.5||1086.5||1086.5|0
1651718700000|2022-05-05 02:45:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1
1651718710000|2022-05-05 02:45:10|1087.1|1086.5|1086.9|1086.3|1087.1|1086.5|1086.9|1086.3|16
1651718730000|2022-05-05 02:45:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|9
1651718740000|2022-05-05 02:45:40|1087.1|1086.5|1087.4|1086.8|1087.4|1086.8|1087.1|1086.5|2
1651718750000|2022-05-05 02:45:50|1087.5|1086.5|1087.4|1086.8|1087.5|1086.8|1087.4|1086.5|0
1651718760000|2022-05-05 02:46:00|1087.5|1086.5|1087.4|1086.8|1087.5|1086.8|1087.4|1086.5|1
1651718780000|2022-05-05 02:46:20|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.5|1086.6|2
1651718790000|2022-05-05 02:46:30|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1651718800000|2022-05-05 02:46:40||1086.9||1086.9||1086.9||1086.9|0
1651718820000|2022-05-05 02:47:00|1087.6|1086.6|1087.5|1086.5|1087.6|1086.6|1087.5|1086.5|0
1651718830000|2022-05-05 02:47:10|1087.2|1086.6|1087.3|1086.3|1087.3|1086.6|1087.2|1086.3|2
1651718840000|2022-05-05 02:47:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651718850000|2022-05-05 02:47:30|1087.3|1086.7|1087.5|1086.5|1087.5|1086.7|1087.1|1086.3|2
1651718860000|2022-05-05 02:47:40|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|0
1651718880000|2022-05-05 02:48:00|1087.3|1086.3|1087.1|1086.5|1087.3|1086.5|1087|1086.3|1
1651718910000|2022-05-05 02:48:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1651718920000|2022-05-05 02:48:40|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1651718930000|2022-05-05 02:48:50|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|3
1651718950000|2022-05-05 02:49:10|1087.6|1086.6|1087.5|1086.5|1087.6|1086.6|1087.5|1086.5|0
1651718960000|2022-05-05 02:49:20|1087.2|1086.6|1087.5|1086.5|1087.5|1086.6|1087.2|1086.5|0
1651718990000|2022-05-05 02:49:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651719000000|2022-05-05 02:50:00|1087.4|1086.8|1087.5|1086.9|1087.5|1086.9|1087.4|1086.8|1
1651719010000|2022-05-05 02:50:10|1087.6|1086.6|1087.5|1086.5|1087.6|1086.6|1087.5|1086.5|0
1651719020000|2022-05-05 02:50:20|1087.6|1086.9|1087.6|1086.6|1087.6|1086.9|1087.6|1086.6|0
1651719030000|2022-05-05 02:50:30|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1
1651719080000|2022-05-05 02:51:20|||||||||5
1651719130000|2022-05-05 02:52:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|3
1651719140000|2022-05-05 02:52:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1
1651719160000|2022-05-05 02:52:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1
1651719180000|2022-05-05 02:53:00|||||||||1
1651719200000|2022-05-05 02:53:20|1087.5|1086.9|1087.6|1087|1087.6|1087|1087.5|1086.9|4
1651719210000|2022-05-05 02:53:30|1087.5|1086.9|1089.4|1088.8|1089.4|1088.8|1087.5|1086.9|9
1651719220000|2022-05-05 02:53:40|1089.2|1088.6|1089.5|1088.5|1089.5|1088.8|1089.2|1088.5|9
1651719250000|2022-05-05 02:54:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1651719300000|2022-05-05 02:55:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651719310000|2022-05-05 02:55:10|||||||||1
1651719320000|2022-05-05 02:55:20|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|2
1651719330000|2022-05-05 02:55:30|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.4|1088.8|0
1651719350000|2022-05-05 02:55:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|13
1651719360000|2022-05-05 02:56:00|1089.8|1089.2|1091.5|1090.5|1091.7|1091.1|1089.8|1089.2|103
1651719380000|2022-05-05 02:56:20|1091.2|1090.6|1091.5|1090.5|1091.5|1090.6|1091.2|1090.5|2
1651719390000|2022-05-05 02:56:30|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|2
1651719400000|2022-05-05 02:56:40|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1
1651719410000|2022-05-05 02:56:50|1091.2|1090.6|1091.5|1090.5|1091.5|1090.6|1091.2|1090.5|0
1651719420000|2022-05-05 02:57:00|1091.9|1090.4|1091.7|1090.7|1091.9|1090.7|1091.7|1090.4|0
1651719450000|2022-05-05 02:57:30|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1
1651719460000|2022-05-05 02:57:40|1091.5|1090.5|1091.7|1090.7|1091.7|1090.7|1091.5|1090.5|2
1651719470000|2022-05-05 02:57:50|1091.8|1091.2|1092.1|1091.5|1092.1|1091.5|1091.8|1091.2|2
1651719480000|2022-05-05 02:58:00|1092.2|1091.2|1091.9|1091.3|1092.2|1091.4|1091.9|1091.2|1
1651719510000|2022-05-05 02:58:30|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|2
1651719520000|2022-05-05 02:58:40|1091.3|1090.7|1091.7|1090.7|1091.7|1090.7|1091.3|1090.7|1
1651719550000|2022-05-05 02:59:10|1092|1091|1092|1091|1092|1091|1092|1091|1
1651719560000|2022-05-05 02:59:20|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1
1651719570000|2022-05-05 02:59:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651719580000|2022-05-05 02:59:40|||||||||1
1651719600000|2022-05-05 03:00:00|1091.7|1091.1|1091.3|1090.7|1092|1091.3|1091.3|1090.7|5
1651719610000|2022-05-05 03:00:10|1091.2|1090.6|1090.5|1089.9|1091.2|1090.6|1090.3|1089.7|10
1651719620000|2022-05-05 03:00:20|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1
1651719630000|2022-05-05 03:00:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|10
1651719640000|2022-05-05 03:00:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|2
1651719660000|2022-05-05 03:01:00|||||||||1
1651719670000|2022-05-05 03:01:10|1090.8|1090.2|1091.2|1090.2|1091.2|1090.6|1090.8|1090.2|1
1651719680000|2022-05-05 03:01:20||1090.6||1090.6||1090.6||1090.6|0
1651719700000|2022-05-05 03:01:40||1090.2||1090.6||1090.6||1090.2|0
1651719710000|2022-05-05 03:01:50|1091.4|1090.8|1091.5|1090.5|1091.5|1090.8|1091.4|1090.5|0
1651719720000|2022-05-05 03:02:00|||||||||1
1651719780000|2022-05-05 03:03:00|1091.2|1090.6|1091.3|1090.7|1091.3|1090.7|1091.2|1090.6|0
1651719820000|2022-05-05 03:03:40|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|1
1651719840000|2022-05-05 03:04:00|1091.1|1090.5|1091.5|1090.5|1091.5|1090.5|1091.1|1090.5|3
1651719850000|2022-05-05 03:04:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1651719900000|2022-05-05 03:05:00|1091.3|1090.7|1090.9|1090.3|1091.3|1090.7|1090.9|1090.3|3
1651719930000|2022-05-05 03:05:30|||||||||1
1651719950000|2022-05-05 03:05:50|||||||||1
1651720000000|2022-05-05 03:06:40|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|2
1651720020000|2022-05-05 03:07:00||1090.6||1090.6||1090.6||1090.6|0
1651720060000|2022-05-05 03:07:40|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1
1651720070000|2022-05-05 03:07:50|1090.8|1090.2|1091.2|1090.6|1091.2|1090.6|1090.8|1090.2|1
1651720100000|2022-05-05 03:08:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|10
1651720110000|2022-05-05 03:08:30|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|2
1651720120000|2022-05-05 03:08:40|1091.7|1090.9|1091.5|1090.9|1091.7|1091.1|1091.5|1090.9|5
1651720130000|2022-05-05 03:08:50|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1
1651720140000|2022-05-05 03:09:00||1090.7||1090.7||1090.7||1090.7|1
1651720150000|2022-05-05 03:09:10|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1651720160000|2022-05-05 03:09:20|1091.5|1090.5|1091.2|1090.6|1091.5|1090.6|1091.2|1090.5|3
1651720200000|2022-05-05 03:10:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651720220000|2022-05-05 03:10:20|1091.4|1090.8|1091.7|1090.7|1091.7|1091|1091.4|1090.7|2
1651720230000|2022-05-05 03:10:30|1091.5|1091.1|1091.4|1090.8|1091.5|1091.1|1091.4|1090.8|1
1651720240000|2022-05-05 03:10:40|1092|1091|1092|1091|1092|1091|1092|1091|10
1651720250000|2022-05-05 03:10:50|||||||||1
1651720260000|2022-05-05 03:11:00|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651720270000|2022-05-05 03:11:10|1091.8|1091.2|1091.7|1091.1|1091.8|1091.2|1091.7|1091.1|2
1651720280000|2022-05-05 03:11:20|1091.4|1090.8|1092|1091|1092|1091|1091.4|1090.8|1
1651720290000|2022-05-05 03:11:30|1092.4|1091.8|1092.4|1091.4|1092.4|1091.8|1092.4|1091.4|21
1651720300000|2022-05-05 03:11:40|1092.5|1091.5|1092.9|1092.3|1092.9|1092.3|1092.5|1091.5|7
1651720310000|2022-05-05 03:11:50|1093|1092|1093|1092|1093|1092|1093|1092|0
1651720330000|2022-05-05 03:12:10|||||||||1
1651720370000|2022-05-05 03:12:50|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1651720380000|2022-05-05 03:13:00|1092.6|1092|1092.7|1091.7|1092.7|1092.1|1092.6|1091.7|3
1651720390000|2022-05-05 03:13:10|1093|1092.1|1093|1092|1093|1092.1|1093|1091.7|3
1651720400000|2022-05-05 03:13:20|1092.9|1092.3|1092.9|1092.3|1093|1092.4|1092.9|1092.3|1
1651720410000|2022-05-05 03:13:30|1093|1092.4|1092.9|1092.3|1093|1092.4|1092.9|1092.3|3
1651720420000|2022-05-05 03:13:40|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1
1651720430000|2022-05-05 03:13:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|3
1651720440000|2022-05-05 03:14:00|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1
1651720450000|2022-05-05 03:14:10|1093.2|1092.6|1093.5|1092.5|1093.5|1092.6|1093.2|1092.5|0
1651720490000|2022-05-05 03:14:50|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1651720500000|2022-05-05 03:15:00|1093.9|1093.3|1093.7|1093.1|1094.1|1093.3|1093.6|1093|5
1651720510000|2022-05-05 03:15:10|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|2
1651720550000|2022-05-05 03:15:50|1093.2|1092.6|1093|1092.4|1093.5|1092.6|1093|1092.4|2
1651720560000|2022-05-05 03:16:00|1093.5|1092.5|1093.2|1092.6|1093.5|1092.6|1093.2|1092.5|1
1651720570000|2022-05-05 03:16:10|1093|1092.4|1092.9|1092.3|1093|1092.4|1092.9|1092.3|0
1651720580000|2022-05-05 03:16:20|1092.8|1092.2|1093.2|1092.2|1093.2|1092.6|1092.8|1092.2|1
1651720590000|2022-05-05 03:16:30|1092.9|1092.3|1093.2|1092.2|1093.2|1092.3|1092.9|1092.2|0
1651720600000|2022-05-05 03:16:40|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.2|1092.2|0
1651720610000|2022-05-05 03:16:50|1093.2|1092.6|1093.3|1092.3|1093.3|1092.6|1093.2|1092.2|0
1651720620000|2022-05-05 03:17:00|1093.2|1092.2|1093.2|1092.2|1093.3|1092.3|1093.2|1092.2|0
1651720630000|2022-05-05 03:17:10|1093.3|1092.3|1093.2|1092.2|1093.3|1092.3|1093.2|1092.2|0
1651720640000|2022-05-05 03:17:20|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.2|1092.2|0
1651720660000|2022-05-05 03:17:40|1093.2|1092.2|1093.3|1092.3|1093.3|1092.3|1092.8|1092.2|1
1651720680000|2022-05-05 03:18:00|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1651720690000|2022-05-05 03:18:10||1092.6||1092.2||1092.6||1092.2|1
1651720710000|2022-05-05 03:18:30|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1651720720000|2022-05-05 03:18:40|1092.8|1092.2|1092.7|1092.1|1092.8|1092.2|1092.7|1092.1|1
1651720730000|2022-05-05 03:18:50|1093|1092|1093|1092|1093|1092|1093|1092|1
1651720800000|2022-05-05 03:20:00|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1
1651720820000|2022-05-05 03:20:20|1093.2|1092.6|1093.3|1092.3|1093.3|1092.6|1093.2|1092.3|1
1651720830000|2022-05-05 03:20:30|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|0
1651720840000|2022-05-05 03:20:40|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651720850000|2022-05-05 03:20:50|1093.4|1092.7|1093.7|1092.7|1093.7|1092.8|1093.4|1092.7|3
1651720870000|2022-05-05 03:21:10|1092.7|1092.1|1092|1091.4|1092.7|1092.1|1092|1091.3|44
1651720880000|2022-05-05 03:21:20|1091.9|1091.3|1091.8|1091.2|1092|1091.4|1091.8|1091.2|2
1651720890000|2022-05-05 03:21:30|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|3
1651720900000|2022-05-05 03:21:40|1091.8||1091.8||1091.8||1091.8||22
1651720910000|2022-05-05 03:21:50|1091.4|1091.1|1091.7|1091.1|1091.7|1091.1|1091.4|1091.1|0
1651720920000|2022-05-05 03:22:00|1091.8|1090.8|1091.7|1091.1|1091.8|1091.1|1091.6|1090.8|0
1651720930000|2022-05-05 03:22:10|1091.8|1090.8|1091.5|1090.5|1091.8|1091.1|1091.5|1090.5|2
1651720990000|2022-05-05 03:23:10|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651721000000|2022-05-05 03:23:20|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651721010000|2022-05-05 03:23:30|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651721110000|2022-05-05 03:25:10|1091.7|1091.1|1091.8|1090.8|1091.8|1091.2|1091.7|1090.8|0
1651721130000|2022-05-05 03:25:30|1091.4||1091.4||1091.4||1091.4||0
1651721150000|2022-05-05 03:25:50|1091.6|1091|1091.7|1091.1|1091.7|1091.1|1091.6|1091|1
1651721160000|2022-05-05 03:26:00|1093.2|1092.2|1093|1092|1093.2|1092.2|1093|1092|5
1651721180000|2022-05-05 03:26:20|1092.4|1091.8|1092.9|1092.3|1092.9|1092.3|1092.4|1091.8|2
1651721230000|2022-05-05 03:27:10|1092.8|1092.2|1092.9|1092.3|1092.9|1092.3|1092.8|1092.2|5
1651721260000|2022-05-05 03:27:40|||||||||1
1651721350000|2022-05-05 03:29:10|1092.8|1092.2|1092.9|1092.3|1092.9|1092.3|1092.8|1092.2|5
1651721360000|2022-05-05 03:29:20|1093|1092|1093|1092|1093|1092|1093|1092|0
1651721420000|2022-05-05 03:30:20|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|0
1651721460000|2022-05-05 03:31:00|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|2
1651721510000|2022-05-05 03:31:50|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|2
1651721520000|2022-05-05 03:32:00|1092.8|1091.8|1092.5|1091.5|1092.8|1091.8|1092.4|1091.5|0
1651721530000|2022-05-05 03:32:10|1092.7|1091.7|1092.4|1091.8|1092.7|1091.8|1092.4|1091.5|0
1651721550000|2022-05-05 03:32:30|1092.8|1091.3|1092.5|1091.5|1092.8|1091.5|1092.2|1091.2|12
1651721560000|2022-05-05 03:32:40|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1651721570000|2022-05-05 03:32:50|1092.5|1091.9|1092.7|1091.7|1092.7|1092|1092.5|1091.7|0
1651721580000|2022-05-05 03:33:00|1092.8|1092.2|1092.7|1091.7|1092.8|1092.2|1092.7|1091.7|2
1651721590000|2022-05-05 03:33:10|1092.4|1091.8|1092.5|1091.5|1092.5|1091.8|1092.4|1091.5|0
1651721600000|2022-05-05 03:33:20||1091.9||1091.5||1091.9||1091.5|0
1651721630000|2022-05-05 03:33:50||1091.9||1091.5||1091.9||1091.5|0
1651721640000|2022-05-05 03:34:00|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|4
1651721720000|2022-05-05 03:35:20|1093.4|1092.8|1093.5|1092.5|1093.5|1092.8|1093.4|1092.5|7
1651721750000|2022-05-05 03:35:50|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|5
1651721770000|2022-05-05 03:36:10|||||||||1
1651721810000|2022-05-05 03:36:50|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|2
1651721820000|2022-05-05 03:37:00|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1
1651721860000|2022-05-05 03:37:40|1093.6|1093.1|1093.6|1093|1093.6|1093.1|1093.6|1093|1
1651721870000|2022-05-05 03:37:50|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.5|1092.9|0
1651721910000|2022-05-05 03:38:30|1093.7|1092.7|1093|1092|1093.7|1092.8|1092.9|1092|0
1651721920000|2022-05-05 03:38:40|1092.6|1092.2|1093.2|1092.2|1093.2|1092.2|1092.6|1092.2|1
1651721930000|2022-05-05 03:38:50|1093.1|1092.5|1093.5|1092.5|1093.5|1092.5|1093.1|1092.3|0
1651721980000|2022-05-05 03:39:40|1093.4|1092.8|1093.5|1092.5|1093.5|1092.8|1093.4|1092.5|0
1651722030000|2022-05-05 03:40:30|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|2
1651722060000|2022-05-05 03:41:00|1093.6|1093|1094|1093|1094|1093|1093.6|1093|0
1651722070000|2022-05-05 03:41:10|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1651722140000|2022-05-05 03:42:20|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|2
1651722150000|2022-05-05 03:42:30|1093.5|1092.9|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|0
1651722160000|2022-05-05 03:42:40|1093.3|1092.7|1093.7|1092.7|1093.7|1092.7|1093.3|1092.7|1
1651722190000|2022-05-05 03:43:10|1093.4|1092.8|1093.7|1092.7|1093.7|1092.8|1093.4|1092.7|0
1651722260000|2022-05-05 03:44:20|1093.6|1093|1093.7|1092.7|1093.7|1093|1093.6|1092.7|1
1651722280000|2022-05-05 03:44:40|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1651722290000|2022-05-05 03:44:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|8
1651722310000|2022-05-05 03:45:10|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|6
1651722320000|2022-05-05 03:45:20|1091.5|1090.5|1091.5|1090.5|1091.5|1090.8|1091.2|1090.5|6
1651722330000|2022-05-05 03:45:30|1091.9|1091.3|1091.7|1090.7|1092|1091.3|1091.7|1090.7|4
1651722340000|2022-05-05 03:45:40|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|10
1651722350000|2022-05-05 03:45:50|1092|1091|1091.7|1091.1|1092|1091.1|1091.7|1091|1
1651722360000|2022-05-05 03:46:00|1092|1091|1091.9|1091.3|1092|1091.3|1091.8|1091|0
1651722370000|2022-05-05 03:46:10|1091.7|1091.1|1091.9|1091.3|1092|1091.3|1091.7|1091|0
1651722380000|2022-05-05 03:46:20|1092|1091|1092|1091|1092|1091.2|1091.7|1091|0
1651722390000|2022-05-05 03:46:30|1091.9|1091.3|1092|1091|1092|1091.3|1091.8|1091|0
1651722400000|2022-05-05 03:46:40|1091.7|1091.1|1091.7|1091.1|1092|1091.3|1091.7|1090.9|0
1651722410000|2022-05-05 03:46:50|1091.8|1091.2|1091.7|1091.1|1091.9|1091.3|1091.7|1091.1|0
1651722430000|2022-05-05 03:47:10|1092|1091|1091.6|1091|1092|1091.1|1091.6|1091|2
1651722450000|2022-05-05 03:47:30|||||||||1
1651722470000|2022-05-05 03:47:50|||||||||1
1651722480000|2022-05-05 03:48:00|1091.4|1090.8|1091.8|1090.8|1091.8|1090.8|1091.4|1090.8|1
1651722490000|2022-05-05 03:48:10|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651722620000|2022-05-05 03:50:20|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.7|1091.1|1
1651722630000|2022-05-05 03:50:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1
1651722640000|2022-05-05 03:50:40|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|3
1651722650000|2022-05-05 03:50:50|1092.5|1091.5|1092.3|1091.3|1092.5|1091.5|1092.3|1091.3|0
1651722660000|2022-05-05 03:51:00|1092.5|1091.7|1092.5|1091.5|1092.5|1091.7|1092.5|1091.5|0
1651722680000|2022-05-05 03:51:20|1092.2|1091.6|1092.5|1091.5|1092.5|1091.6|1092.2|1091.5|0
1651722760000|2022-05-05 03:52:40|1092.2|1091.6|1092|1091|1092.5|1091.6|1092|1091|1
1651722770000|2022-05-05 03:52:50|1091.9|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.2|0
1651722780000|2022-05-05 03:53:00|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1651722920000|2022-05-05 03:55:20|||||||||1
1651722930000|2022-05-05 03:55:30||1091.6||1091.6||1091.6||1091.6|0
1651722940000|2022-05-05 03:55:40|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1651722970000|2022-05-05 03:56:10|||||||||1
1651723020000|2022-05-05 03:57:00|1092.5|1091.9|1092.5|1091.5|1092.5|1091.9|1092.5|1091.5|2
1651723030000|2022-05-05 03:57:10|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1651723050000|2022-05-05 03:57:30|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1651723090000|2022-05-05 03:58:10|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1
1651723160000|2022-05-05 03:59:20||1091.6||1091.6||1091.6||1091.6|0
1651723200000|2022-05-05 04:00:00|||||||||1
1651723210000|2022-05-05 04:00:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651723250000|2022-05-05 04:00:50|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1
1651723280000|2022-05-05 04:01:20|1092.3|1091.3|1091.9|1091.3|1092.3|1091.3|1091.9|1091.3|0
1651723290000|2022-05-05 04:01:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651723320000|2022-05-05 04:02:00|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1
1651723350000|2022-05-05 04:02:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651723420000|2022-05-05 04:03:40|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|8
1651723430000|2022-05-05 04:03:50|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1651723450000|2022-05-05 04:04:10|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.6|1090|5
1651723460000|2022-05-05 04:04:20|1090.8|1089.8|1090.4|1089.8|1090.8|1089.8|1090.4|1089.8|0
1651723480000|2022-05-05 04:04:40|||||||||1
1651723520000|2022-05-05 04:05:20|1090.5|1089.9|1090.8|1089.8|1090.8|1089.9|1090.5|1089.8|0
1651723540000|2022-05-05 04:05:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1651723580000|2022-05-05 04:06:20|1091|1090|1090.9|1090.3|1091.1|1090.3|1090.8|1090|0
1651723590000|2022-05-05 04:06:30|1091|1090|1091|1090|1091|1090|1091|1090|0
1651723620000|2022-05-05 04:07:00|||||||||2
1651723660000|2022-05-05 04:07:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1651723670000|2022-05-05 04:07:50|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1
1651723740000|2022-05-05 04:09:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|5
1651723750000|2022-05-05 04:09:10|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1
1651723800000|2022-05-05 04:10:00|||||||||1
1651723980000|2022-05-05 04:13:00|||||||||2
1651724050000|2022-05-05 04:14:10|||||||||2
1651724160000|2022-05-05 04:16:00|1090.1|1089.5|1089.9|1089.3|1090.1|1089.5|1089.9|1089.3|4
1651724170000|2022-05-05 04:16:10|1089.6|1089|1089.7|1089.1|1089.7|1089.1|1089.6|1089|6
1651724200000|2022-05-05 04:16:40|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|3
1651724240000|2022-05-05 04:17:20|||||||||6
1651724430000|2022-05-05 04:20:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|9
1651724450000|2022-05-05 04:20:50|1090|1089.4|1089.9|1089.3|1090.2|1089.6|1089.9|1089.3|3
1651724470000|2022-05-05 04:21:10|1090|1089|1090|1089|1090|1089|1090|1089|2
1651724570000|2022-05-05 04:22:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1651724580000|2022-05-05 04:23:00|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|0
1651724630000|2022-05-05 04:23:50|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1651724640000|2022-05-05 04:24:00|1090.2|1089.2|1090.5|1089.5|1090.5|1089.5|1090.2|1089.2|0
1651724650000|2022-05-05 04:24:10|1090.2|1089.6|1090.5|1089.5|1090.5|1089.6|1090.2|1089.5|0
1651724670000|2022-05-05 04:24:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1651724710000|2022-05-05 04:25:10|||||||||2
1651724740000|2022-05-05 04:25:40|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|1
1651724750000|2022-05-05 04:25:50|1090.7|1090.1|1091|1090|1091|1090.1|1090.7|1090|1
1651724770000|2022-05-05 04:26:10|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1651724870000|2022-05-05 04:27:50|1090.8|1090.2|1090.9|1090.3|1090.9|1090.3|1090.8|1090.2|0
1651724890000|2022-05-05 04:28:10|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|2
1651724900000|2022-05-05 04:28:20|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1651724910000|2022-05-05 04:28:30|1091.5||1091.5||1091.5||1091.5||0
1651724950000|2022-05-05 04:29:10|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1651725010000|2022-05-05 04:30:10|1091.7|1090.7|1091.4|1090.8|1091.7|1090.8|1091.4|1090.7|0
1651725030000|2022-05-05 04:30:30|1091.7|1091.1|1091.7|1090.7|1091.7|1091.1|1091.7|1090.7|0
1651725050000|2022-05-05 04:30:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1651725100000|2022-05-05 04:31:40|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|2
1651725140000|2022-05-05 04:32:20|1091.1|1090.5|1091|1090|1091.1|1090.5|1090.5|1089.9|6
1651725210000|2022-05-05 04:33:30|1090.9|1090.3|1091.3|1090.3|1091.3|1090.3|1090.9|1090.3|0
1651725250000|2022-05-05 04:34:10|1091.2|1090.6|1091.5|1090.5|1091.5|1090.6|1091.2|1090.5|0
1651725260000|2022-05-05 04:34:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1
1651725370000|2022-05-05 04:36:10|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1651725380000|2022-05-05 04:36:20|1091.4|1090.8|1091.4|1090.8|1091.8|1090.8|1091.4|1090.8|0
1651725470000|2022-05-05 04:37:50|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1651725560000|2022-05-05 04:39:20|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|2
1651725580000|2022-05-05 04:39:40||1090.9||1090.9||1090.9||1090.9|0
1651725590000|2022-05-05 04:39:50|1091.6|1091|1091.7|1091.1|1091.7|1091.1|1091.6|1091|0
1651725700000|2022-05-05 04:41:40|1091.8|1091.2|1091.9|1091.3|1091.9|1091.3|1091.8|1091.2|1
1651725710000|2022-05-05 04:41:50|1092|1091.4|1092|1091|1092|1091.4|1092|1091|5
1651725720000|2022-05-05 04:42:00||1091.4||1091.4||1091.4||1091.4|0
1651725730000|2022-05-05 04:42:10|1092.3|1091.7|1091.9|1091.3|1092.3|1091.7|1091.9|1091.3|2
1651725760000|2022-05-05 04:42:40|1092|1091.4|1092.1|1091.5|1092.1|1091.5|1092|1091.4|0
1651725770000|2022-05-05 04:42:50|1092.2|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.2|5
1651725780000|2022-05-05 04:43:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.2|1091.6|2
1651725790000|2022-05-05 04:43:10|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|2
1651725800000|2022-05-05 04:43:20|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|1
1651725830000|2022-05-05 04:43:50|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1651725840000|2022-05-05 04:44:00|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1651725900000|2022-05-05 04:45:00|1092.5|1091.9|1092.4|1091.8|1092.5|1091.9|1092.4|1091.8|0
1651725940000|2022-05-05 04:45:40|1091.9|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.3|6
1651725950000|2022-05-05 04:45:50|||||||||1
1651725990000|2022-05-05 04:46:30|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1651726010000|2022-05-05 04:46:50|||||||||1
1651726030000|2022-05-05 04:47:10|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|2
1651726050000|2022-05-05 04:47:30|1092|1091.4|1091.8|1091.2|1092|1091.4|1091.8|1091.2|2
1651726070000|2022-05-05 04:47:50|1091.7|1091.1|1092|1091|1092|1091.1|1091.6|1091|3
1651726110000|2022-05-05 04:48:30|1091.9|1091.3|1092.2|1091.6|1092.3|1091.6|1091.9|1091.3|0
1651726120000|2022-05-05 04:48:40|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1651726230000|2022-05-05 04:50:30|1091.9||1091.9||1091.9||1091.9||2
1651726330000|2022-05-05 04:52:10|1092.3||1092.3||1092.3||1092.3||1
1651726380000|2022-05-05 04:53:00|1091.9||1091.9||1091.9||1091.9||0
1651726410000|2022-05-05 04:53:30|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1
1651726420000|2022-05-05 04:53:40|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|0
1651726600000|2022-05-05 04:56:40|||||||||2
1651726610000|2022-05-05 04:56:50|1092.2|1091.6|1092.3|1091.3|1092.3|1091.6|1092.2|1091.3|0
1651726630000|2022-05-05 04:57:10|1092.2|1091.6|1092.5|1091.5|1092.5|1091.6|1092.2|1091.5|1
1651726650000|2022-05-05 04:57:30|||||||||1
1651726780000|2022-05-05 04:59:40|||||||||1
1651726790000|2022-05-05 04:59:50|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1651726800000|2022-05-05 05:00:00|1092.1|1091.5|1091.8|1091.2|1092.1|1091.5|1091.8|1091.2|3
1651726850000|2022-05-05 05:00:50|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|2
1651726910000|2022-05-05 05:01:50|1092.3|1091.6|1092.3|1091.3|1092.3|1091.6|1092.2|1091.3|0
1651726930000|2022-05-05 05:02:10|1091.9||1091.9||1091.9||1091.9||0
1651726990000|2022-05-05 05:03:10|1091.8|1091.2|1091.7|1091.1|1091.8|1091.2|1091.7|1091.1|1
1651727000000|2022-05-05 05:03:20|1091.6|1091|1091.5|1090.5|1091.6|1091|1091.4|1090.5|3
1651727040000|2022-05-05 05:04:00|1091.1||1091.5||1091.5||1091.1||1
1651727100000|2022-05-05 05:05:00|1091.2|1090.6|1090.9|1090.3|1091.2|1090.6|1090.9|1090.3|0
1651727110000|2022-05-05 05:05:10|1091|1090|1091|1090|1091|1090|1091|1090|0
1651727160000|2022-05-05 05:06:00|1090.9|1090.3|1091|1090|1091.1|1090.3|1090.9|1090|0
1651727170000|2022-05-05 05:06:10|1090.9|1090.3|1091|1090|1091|1090.3|1090.9|1090|0
1651727230000|2022-05-05 05:07:10|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1651727250000|2022-05-05 05:07:30|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1651727260000|2022-05-05 05:07:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1
1651727270000|2022-05-05 05:07:50|1090.4|1089.8|1090.5|1089.5|1090.5|1089.8|1090.4|1089.5|0
1651727280000|2022-05-05 05:08:00|1090.4|1089.8|1090.8|1089.8|1090.8|1089.9|1090.4|1089.8|1
1651727300000|2022-05-05 05:08:20|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.7|1089.8|0
1651727330000|2022-05-05 05:08:50|1091|1090.2|1090.9|1090.3|1091|1090.4|1090.9|1090.2|2
1651727350000|2022-05-05 05:09:10|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1651727390000|2022-05-05 05:09:50|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|2
1651727400000|2022-05-05 05:10:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651727490000|2022-05-05 05:11:30|1090.8|1090.3|1090.8|1090.2|1090.8|1090.3|1090.8|1090.2|2
1651727510000|2022-05-05 05:11:50|1091.2|1090.6|1091.5|1090.5|1091.5|1090.6|1091.2|1090.5|2
1651727560000|2022-05-05 05:12:40|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1
1651727650000|2022-05-05 05:14:10|||||||||1
1651727780000|2022-05-05 05:16:20|1092|1091|1092|1091|1092|1091|1092|1091|0
1651727910000|2022-05-05 05:18:30|1091.6|1091.3|1092|1091|1092|1091.3|1091.6|1091|1
1651727950000|2022-05-05 05:19:10|1091.6||1092||1092||1091.6||1
1651728030000|2022-05-05 05:20:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651728080000|2022-05-05 05:21:20|1092|1091|1092.1|1091.5|1092.1|1091.5|1092|1091|1
1651728250000|2022-05-05 05:24:10|1092.2|1091.6|1092.1|1091.5|1092.2|1091.6|1092.1|1091.5|4
1651728270000|2022-05-05 05:24:30|1092.3|1091.7|1092.4|1091.8|1092.5|1091.9|1092.3|1091.7|1
1651728280000|2022-05-05 05:24:40|1092.8||1092.8||1092.8||1092.8||0
1651728310000|2022-05-05 05:25:10|1092.7|1092.1|1092.8|1091.8|1092.8|1092.1|1092.7|1091.8|0
1651728340000|2022-05-05 05:25:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1651728350000|2022-05-05 05:25:50|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1651728430000|2022-05-05 05:27:10|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651728460000|2022-05-05 05:27:40|1092.4||1092.8||1092.8||1092.4||0
1651728600000|2022-05-05 05:30:00|1092.4||1092.8||1092.8||1092.4||0
1651728610000|2022-05-05 05:30:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1651728630000|2022-05-05 05:30:30|1092.4|1091.8|1092.4|1091.8|1092.8|1092.1|1092.4|1091.8|1
1651728640000|2022-05-05 05:30:40|1092.3|1091.7|1092.8|1091.8|1092.8|1091.8|1092.3|1091.7|1
1651728650000|2022-05-05 05:30:50|1092.4|1091.6|1092.8|1091.8|1092.8|1091.8|1092.4|1091.6|0
1651728670000|2022-05-05 05:31:10|1092.7|1092.1|1092.8|1091.8|1092.8|1092.1|1092.7|1091.8|0
1651728710000|2022-05-05 05:31:50|1092.7|1092.1|1092.7|1092.1|1092.9|1092.1|1092.7|1091.8|0
1651728720000|2022-05-05 05:32:00|1092.8|1092.2|1092.8|1091.8|1092.8|1092.2|1092.8|1091.8|1
1651728740000|2022-05-05 05:32:20|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1651728750000|2022-05-05 05:32:30|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651728760000|2022-05-05 05:32:40|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1651728770000|2022-05-05 05:32:50|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|9
1651728780000|2022-05-05 05:33:00|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.8|3
1651728790000|2022-05-05 05:33:10|1092.7|1092.2|1092.7|1092.1|1092.7|1092.2|1092.7|1092.1|0
1651728830000|2022-05-05 05:33:50|||||||||1
1651728880000|2022-05-05 05:34:40|||||||||1
1651728910000|2022-05-05 05:35:10|1093.2|1092.6|1093.3|1092.3|1093.3|1092.6|1093.2|1092.3|1
1651728930000|2022-05-05 05:35:30|1093.2|1092.6|1093.5|1092.5|1093.5|1092.6|1093.2|1092.5|0
1651728940000|2022-05-05 05:35:40|1093.4|1092.8|1093.5|1092.5|1093.5|1092.8|1093.4|1092.5|0
1651728960000|2022-05-05 05:36:00|1093.1|1092.8|1093.2|1092.6|1093.4|1092.8|1093.1|1092.6|2
1651729000000|2022-05-05 05:36:40|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1651729020000|2022-05-05 05:37:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1651729030000|2022-05-05 05:37:10|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|7
1651729040000|2022-05-05 05:37:20|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|2
1651729060000|2022-05-05 05:37:40|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1
1651729070000|2022-05-05 05:37:50|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1651729080000|2022-05-05 05:38:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.6|1093|4
1651729120000|2022-05-05 05:38:40|1094|1093|1094|1093|1094|1093|1094|1093|0
1651729160000|2022-05-05 05:39:20|1093.7|1093.1|1093.8|1092.8|1093.8|1093.1|1093.7|1092.8|2
1651729190000|2022-05-05 05:39:50|1093.4||1093.4||1093.4||1093.4||0
1651729200000|2022-05-05 05:40:00|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|1
1651729230000|2022-05-05 05:40:30|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1651729250000|2022-05-05 05:40:50|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|2
1651729270000|2022-05-05 05:41:10|1093.3|1092.3|1093|1092|1093.3|1092.3|1093|1092|1
1651729290000|2022-05-05 05:41:30|1092.9|1092.3|1093|1092|1093|1092.3|1092.9|1092|0
1651729320000|2022-05-05 05:42:00|1092.9|1092.3|1093|1092|1093|1092.3|1092.9|1092|0
1651729330000|2022-05-05 05:42:10|1092.9|1092.3|1092.4|1091.8|1093|1092.3|1092.4|1091.8|2
1651729390000|2022-05-05 05:43:10|1093|1092|1093|1092|1093|1092|1093|1092|3
1651729440000|2022-05-05 05:44:00|1092.6||1093||1093||1092.6||1
1651729450000|2022-05-05 05:44:10|1092.9|1092.3|1093|1092|1093|1092.3|1092.9|1092|0
1651729490000|2022-05-05 05:44:50|1092.9|1092.3|1093.2|1092.6|1093.3|1092.6|1092.9|1092.3|0
1651729500000|2022-05-05 05:45:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651729540000|2022-05-05 05:45:40|1093|1092.4|1093|1092|1093.3|1092.4|1093|1092|0
1651729590000|2022-05-05 05:46:30|1092.7|1092.1|1092.8|1091.8|1092.8|1092.1|1092.7|1091.8|0
1651729600000|2022-05-05 05:46:40|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651729620000|2022-05-05 05:47:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1651729690000|2022-05-05 05:48:10|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1
1651729700000|2022-05-05 05:48:20|1092.5|1091.5|1092.2|1091.6|1092.5|1091.6|1092.2|1091.5|0
1651729710000|2022-05-05 05:48:30|1092.3|1091.7|1092.5|1091.9|1092.6|1092|1092.3|1091.7|1
1651729720000|2022-05-05 05:48:40|1092.6|1092|1092.5|1091.9|1092.6|1092|1092.5|1091.9|1
1651729750000|2022-05-05 05:49:10|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1651729780000|2022-05-05 05:49:40|1092.3|1091.7|1092.4|1091.8|1092.5|1091.9|1092.3|1091.7|2
1651729790000|2022-05-05 05:49:50|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1651729800000|2022-05-05 05:50:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1
1651729900000|2022-05-05 05:51:40|1092.3|1091.7|1092.1|1091.5|1092.3|1091.7|1092.1|1091.5|1
1651729920000|2022-05-05 05:52:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1
1651729940000|2022-05-05 05:52:20|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1
1651729960000|2022-05-05 05:52:40|1091.8|1091.2|1091.5|1090.9|1091.8|1091.2|1091.5|1090.9|4
1651729980000|2022-05-05 05:53:00|1091.4|1090.8|1091.7|1091.1|1091.7|1091.1|1091.4|1090.8|1
1651730000000|2022-05-05 05:53:20|1092|1091|1092|1091|1092|1091|1092|1091|0
1651730010000|2022-05-05 05:53:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651730020000|2022-05-05 05:53:40|1092|1091|1092|1091|1092|1091|1092|1091|0
1651730030000|2022-05-05 05:53:50|1091.7|1091.1|1092|1091|1092|1091.1|1091.7|1091|0
1651730110000|2022-05-05 05:55:10|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651730130000|2022-05-05 05:55:30|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1651730150000|2022-05-05 05:55:50|1091.4|1090.8|1091|1090.4|1091.8|1091.1|1091|1090.4|3
1651730190000|2022-05-05 05:56:30|||||||||1
1651730200000|2022-05-05 05:56:40|1091.3|1090.3|1091|1090.4|1091.3|1090.4|1091|1090.3|0
1651730210000|2022-05-05 05:56:50|1091.3|1090.3|1091|1090.4|1091.3|1090.4|1091|1090.3|1
1651730220000|2022-05-05 05:57:00|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1
1651730240000|2022-05-05 05:57:20|1090.8|1090.2|1090.9|1090.3|1090.9|1090.3|1090.8|1090.2|1
1651730250000|2022-05-05 05:57:30|1090.5|1089.5|1090.9|1090.3|1090.9|1090.3|1090.5|1089.5|19
1651730260000|2022-05-05 05:57:40|1091|1090|1091|1090|1091|1090|1091|1090|1
1651730270000|2022-05-05 05:57:50|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1651730280000|2022-05-05 05:58:00|1091|1090|1091|1090|1091|1090|1091|1090|0
1651730310000|2022-05-05 05:58:30|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1651730330000|2022-05-05 05:58:50|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|4
1651730340000|2022-05-05 05:59:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1651730360000|2022-05-05 05:59:20|1091.9|1090.4|1091.4|1090.8|1091.9|1090.8|1091.4|1090.4|0
1651730370000|2022-05-05 05:59:30|1091.7|1091.1|1091.8|1090.8|1091.8|1091.1|1091.7|1090.8|0
1651730410000|2022-05-05 06:00:10|1091.7|1091.1|1091.8|1090.8|1091.8|1091.1|1091.7|1090.8|0
1651730430000|2022-05-05 06:00:30|1091.4|1090.7|1091.3|1090.7|1091.4|1090.7|1091.3|1090.7|0
1651730440000|2022-05-05 06:00:40|1091.2|1090.3|1091.2|1090.6|1091.2|1090.6|1091.2|1090.3|3
1651730450000|2022-05-05 06:00:50|1091.3|1090.3|1091.2|1090.6|1091.4|1090.6|1091.2|1090.3|0
1651730460000|2022-05-05 06:01:00|1091.3|1090.3|1091.3|1090.3|1091.3|1090.6|1091.2|1090.3|0
1651730500000|2022-05-05 06:01:40|1091.2|1090.6|1091.3|1090.3|1091.3|1090.6|1091.2|1090.3|0
1651730570000|2022-05-05 06:02:50|||||||||1
1651730630000|2022-05-05 06:03:50|1090.9||1090.9||1090.9||1090.9||1
1651730640000|2022-05-05 06:04:00|1090.8|1089.8|1090.9|1090.3|1090.9|1090.3|1090.7|1089.8|1
1651730700000|2022-05-05 06:05:00|1091|1090|1090.8|1090.2|1091|1090.3|1090.8|1090|1
1651730710000|2022-05-05 06:05:10|1090.2|1089.8|1090.5|1089.9|1090.5|1089.9|1090.2|1089.6|2
1651730740000|2022-05-05 06:05:40|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1651730750000|2022-05-05 06:05:50|1090.1|1089.5|1090.2|1089.6|1090.2|1089.6|1090|1089.4|4
1651730760000|2022-05-05 06:06:00|1090.5|1089.5|1090.2|1089.6|1090.5|1089.6|1090.2|1089.5|1
1651730840000|2022-05-05 06:07:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1651730860000|2022-05-05 06:07:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1651730910000|2022-05-05 06:08:30|1090.8|1090.2|1091.1|1090.5|1091.1|1090.5|1090.8|1090.2|0
1651730930000|2022-05-05 06:08:50|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1
1651730940000|2022-05-05 06:09:00|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.7|1089.8|2
1651730950000|2022-05-05 06:09:10|1090.4||1090.8||1090.8||1090.4||0
1651730960000|2022-05-05 06:09:20|1090.4|1089.6|1090.2|1089.6|1090.4|1089.6|1090.2|1089.6|0
1651730970000|2022-05-05 06:09:30|1090.3|1089.3|1090.3|1089.3|1090.3|1089.6|1089.9|1089.3|1
1651731000000|2022-05-05 06:10:00|1090.2|1089.6|1090.3|1089.3|1090.4|1089.6|1089.9|1089.3|4
1651731010000|2022-05-05 06:10:10|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1651731020000|2022-05-05 06:10:20|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1651731030000|2022-05-05 06:10:30|1090.5|1089.5|1090.4|1089.8|1090.5|1089.8|1090.4|1089.5|0
1651731040000|2022-05-05 06:10:40|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651731060000|2022-05-05 06:11:00|1090.4|1089.8|1090.5|1089.5|1090.5|1089.8|1090.4|1089.5|0
1651731070000|2022-05-05 06:11:10|1090.4|1089.8|1090.5|1089.5|1090.5|1089.8|1090.4|1089.5|0
1651731120000|2022-05-05 06:12:00|1090.2|1089.6|1089.9|1089.3|1090.3|1089.6|1089.9|1089.3|1
1651731130000|2022-05-05 06:12:10|1090.3|1089.6|1090.2|1089.6|1090.3|1089.6|1090.2|1089.6|2
1651731170000|2022-05-05 06:12:50|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1651731180000|2022-05-05 06:13:00|1090.6|1089.1|1090.5|1089.5|1090.6|1089.5|1090.5|1089.1|2
1651731190000|2022-05-05 06:13:10|1090.7|1089.7|1090.5|1089.5|1090.9|1089.8|1090.5|1089.4|0
1651731210000|2022-05-05 06:13:30|1090.2|1089.6|1090.5|1089.5|1090.8|1089.8|1090.2|1089.5|1
1651731230000|2022-05-05 06:13:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1651731240000|2022-05-05 06:14:00|1089.9|1089.3|1089.8|1088.8|1089.9|1089.3|1089.8|1088.8|2
1651731250000|2022-05-05 06:14:10|1090|1089.4|1090.3|1089.3|1090.3|1089.6|1090|1089.3|3
1651731260000|2022-05-05 06:14:20|1090.2|1089.6|1090|1089.4|1090.3|1089.6|1090|1089.3|0
1651731270000|2022-05-05 06:14:30|1089.9|1089.3|1090.2|1089.6|1090.2|1089.6|1089.9|1089.3|1
1651731280000|2022-05-05 06:14:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1651731330000|2022-05-05 06:15:30|1090.4|1089.8|1090.7|1090.1|1090.7|1090.1|1090.4|1089.8|0
1651731340000|2022-05-05 06:15:40|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651731420000|2022-05-05 06:17:00|1090.7|1090.1|1091.3|1090.3|1091.3|1090.6|1090.7|1090.1|1
1651731430000|2022-05-05 06:17:10|||||||||3
1651731440000|2022-05-05 06:17:20|1090.9|1090.5|1091.3|1090.3|1091.3|1090.5|1090.9|1090|0
1651731470000|2022-05-05 06:17:50|1091|1090|1091|1090|1091|1090|1091|1090|0
1651731480000|2022-05-05 06:18:00|1090.7|1090.1|1091|1090|1091|1090.1|1090.7|1090|0
1651731500000|2022-05-05 06:18:20|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1651731510000|2022-05-05 06:18:30|1090.8|1089.8|1090.4|1089.8|1090.8|1090|1090.4|1089.8|1
1651731530000|2022-05-05 06:18:50|1090.3|1089.7|1090.2|1089.6|1090.3|1089.7|1090.2|1089.6|1
1651731540000|2022-05-05 06:19:00|1089.9|1089.3|1090|1089|1090|1089.3|1089.9|1089|1
1651731550000|2022-05-05 06:19:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1651731560000|2022-05-05 06:19:20|1090|1089|1089.8|1089.2|1090|1089.2|1089.7|1089|1
1651731570000|2022-05-05 06:19:30|||||||||1
1651731580000|2022-05-05 06:19:40|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1
1651731590000|2022-05-05 06:19:50|1089.4|1088.8|1089.2|1088.6|1089.5|1088.8|1089.2|1088.5|2
1651731600000|2022-05-05 06:20:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|2
1651731610000|2022-05-05 06:20:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|3
1651731620000|2022-05-05 06:20:20|1088.8|1088.2|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|1
1651731670000|2022-05-05 06:21:10|1088.8|1088.2|1088.7|1088.1|1088.8|1088.2|1088.7|1088.1|1
1651731680000|2022-05-05 06:21:20|1088.6|1088|1088.7|1088.1|1089|1088.1|1088.6|1088|1
1651731690000|2022-05-05 06:21:30|||||||||1
1651731700000|2022-05-05 06:21:40|1088.6|1088|1088.7|1088.1|1088.7|1088.1|1088.6|1088|1
1651731710000|2022-05-05 06:21:50|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.5|1
1651731730000|2022-05-05 06:22:10|1088.5|1087.5|1087.9|1087.3|1088.5|1087.8|1087.9|1087.3|6
1651731740000|2022-05-05 06:22:20|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|11
1651731750000|2022-05-05 06:22:30|||||||||1
1651731760000|2022-05-05 06:22:40|1088.1|1087.5|1088.5|1087.5|1088.5|1087.6|1088.1|1087.5|4
1651731830000|2022-05-05 06:23:50|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1651731840000|2022-05-05 06:24:00|||||||||1
1651731870000|2022-05-05 06:24:30|1088.3|1087.7|1088.8|1087.8|1088.8|1087.8|1088.3|1087.7|1
1651731880000|2022-05-05 06:24:40|1089|1088|1089|1088|1089|1088|1089|1088|1
1651731900000|2022-05-05 06:25:00|1088.7|1088.1|1088.8|1087.8|1088.8|1088.1|1088.7|1087.8|1
1651731910000|2022-05-05 06:25:10|1088.4||1088.4||1088.4||1088.4||0
1651731920000|2022-05-05 06:25:20|1088.5|1087.5|1088.3|1087.7|1088.5|1087.7|1088.2|1087.5|0
1651731930000|2022-05-05 06:25:30|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1
1651731960000|2022-05-05 06:26:00|1088.1|1087.5|1087.9|1087.3|1088.3|1087.5|1087.9|1087.3|0
1651731970000|2022-05-05 06:26:10|1088|1087|1087.7|1087.1|1088|1087.1|1087.7|1087|2
1651731980000|2022-05-05 06:26:20|1087.6|1087|1087.9|1087.3|1088.2|1087.6|1087.6|1087|2
1651731990000|2022-05-05 06:26:30|1088|1087.4|1087.7|1087.1|1088|1087.4|1087.7|1087.1|6
1651732020000|2022-05-05 06:27:00|1087.6|1087|1087.5|1086.5|1087.6|1087|1087.2|1086.5|6
1651732030000|2022-05-05 06:27:10|1087.4|1086.8|1087.5|1086.5|1087.5|1086.8|1087.4|1086.5|0
1651732050000|2022-05-05 06:27:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|3
1651732070000|2022-05-05 06:27:50|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.3|1086.7|1
1651732080000|2022-05-05 06:28:00|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1651732090000|2022-05-05 06:28:10|1087.2|1086.6|1086.7|1086.1|1087.2|1086.6|1086.7|1086.1|6
1651732100000|2022-05-05 06:28:20|||||||||1
1651732110000|2022-05-05 06:28:30|||||||||1
1651732120000|2022-05-05 06:28:40|1086.8|1086.2|1086.9|1086.3|1087.3|1086.5|1086.8|1086.2|2
1651732130000|2022-05-05 06:28:50|1087.3||1087.3||1087.3||1087.3||0
1651732140000|2022-05-05 06:29:00|1087.2|1086.6|1087.3|1086.3|1087.3|1086.7|1087|1086.3|3
1651732150000|2022-05-05 06:29:10|||||||||2
1651732160000|2022-05-05 06:29:20|1086.9||1086.9||1086.9||1086.9||3
1651732170000|2022-05-05 06:29:30|1087.1|1086.5|1087.3|1086.3|1087.3|1086.5|1087.1|1086.3|1
1651732180000|2022-05-05 06:29:40|1086.9|1086|1087|1086|1087|1086|1086.9|1086|0
1651732190000|2022-05-05 06:29:50|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1651732200000|2022-05-05 06:30:00|||||||||1
1651732210000|2022-05-05 06:30:10|1086.6|1086|1086.7|1086.1|1086.7|1086.1|1086.6|1086|1
1651732220000|2022-05-05 06:30:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|2
1651732230000|2022-05-05 06:30:30|1087|1086|1087|1086|1087|1086|1087|1086|3
1651732240000|2022-05-05 06:30:40|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|3
1651732250000|2022-05-05 06:30:50|||||||||1
1651732260000|2022-05-05 06:31:00|1086.6|1086|1086.7|1086.1|1086.7|1086.1|1086.6|1086|1
1651732280000|2022-05-05 06:31:20|1086.6|1086|1086.7|1086.1|1086.7|1086.1|1086.6|1086|1
1651732290000|2022-05-05 06:31:30|1086.8|1086.2|1087.3|1086.3|1087.3|1086.3|1086.8|1086.2|4
1651732310000|2022-05-05 06:31:50|1087.2|1086.6|1087.3|1086.3|1087.3|1086.6|1087|1086.3|0
1651732330000|2022-05-05 06:32:10|1087.2|1086.6|1087.5|1086.5|1087.5|1086.8|1087.2|1086.5|0
1651732350000|2022-05-05 06:32:30|1087.6|1086.9|1087.4|1086.8|1087.6|1087|1087.4|1086.8|2
1651732360000|2022-05-05 06:32:40|1087.5|1086.9|1087.2|1086.6|1087.5|1086.9|1087.2|1086.6|5
1651732380000|2022-05-05 06:33:00|1087.1|1086.5|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|1
1651732390000|2022-05-05 06:33:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1651732400000|2022-05-05 06:33:20|1087.5|1086.5|1087.2|1086.6|1087.5|1086.6|1087.2|1086.5|0
1651732410000|2022-05-05 06:33:30|1087.3|1086.7|1087.2|1086.6|1087.5|1086.8|1087.2|1086.5|2
1651732420000|2022-05-05 06:33:40|1087.4|1086.8|1087.5|1086.5|1087.5|1086.8|1087.4|1086.5|4
1651732430000|2022-05-05 06:33:50|1087.4|1086.8|1087.5|1086.5|1087.5|1086.8|1087.4|1086.5|0
1651732440000|2022-05-05 06:34:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651732450000|2022-05-05 06:34:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1651732460000|2022-05-05 06:34:20|1086.9|1086.3|1087.1|1086.5|1087.1|1086.5|1086.9|1086.3|0
1651732480000|2022-05-05 06:34:40|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|3
1651732490000|2022-05-05 06:34:50|1086.9|1086.3|1087.2|1086.6|1087.2|1086.6|1086.9|1086.3|1
1651732500000|2022-05-05 06:35:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1651732520000|2022-05-05 06:35:20|1087.5|1086.5|1087.5|1086.5|1087.5|1086.8|1087.4|1086.5|2
1651732530000|2022-05-05 06:35:30|1087.4|1086.8|1087.7|1087.1|1087.8|1087.1|1087.4|1086.8|0
1651732560000|2022-05-05 06:36:00|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1651732570000|2022-05-05 06:36:10|1087.5|1086.9|1087.5|1086.5|1087.5|1086.9|1087.5|1086.5|0
1651732630000|2022-05-05 06:37:10|1087.2|1086.6|1087.8|1086.8|1087.8|1086.8|1087.2|1086.6|3
1651732640000|2022-05-05 06:37:20|1087.3|1086.7|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|1
1651732650000|2022-05-05 06:37:30|1087.5|1086.5|1087.4|1086.8|1087.5|1086.8|1087.4|1086.5|0
1651732670000|2022-05-05 06:37:50|1087.5|1086.5|1087.4|1086.8|1087.5|1086.8|1087.4|1086.5|0
1651732730000|2022-05-05 06:38:50|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|4
1651732770000|2022-05-05 06:39:30|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1651732790000|2022-05-05 06:39:50|1088.3|1087.2|1088.2|1087.2|1088.3|1087.2|1088.2|1087.2|21
1651732800000|2022-05-05 06:40:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|0
1651732810000|2022-05-05 06:40:10|1087.7|1087.1|1088|1087|1088|1087.1|1087.7|1087|1
1651732830000|2022-05-05 06:40:30|1087.7|1087.1|1087.4|1086.8|1087.7|1087.1|1087.3|1086.7|0
1651732850000|2022-05-05 06:40:50|1087.3|1086.7|1086.9|1086.3|1087.3|1086.7|1086.9|1086.2|2
1651732880000|2022-05-05 06:41:20|1086.8|1086.2|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|4
1651732890000|2022-05-05 06:41:30|1087.2|1086.6|1087.2|1086.2|1087.3|1086.6|1087.2|1086.2|1
1651732920000|2022-05-05 06:42:00|1087.3|1086.3|1087.2|1086.2|1087.3|1086.3|1087.2|1086.2|0
1651732930000|2022-05-05 06:42:10|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|3
1651732950000|2022-05-05 06:42:30|1087|1086|1087|1086|1087|1086|1087|1086|0
1651732960000|2022-05-05 06:42:40|1086.7|1086.1|1087|1086|1087|1086.1|1086.7|1086|1
1651732990000|2022-05-05 06:43:10|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651733000000|2022-05-05 06:43:20|1087.2|1086.6|1087.3|1086.3|1087.3|1086.6|1087.2|1086.3|1
1651733010000|2022-05-05 06:43:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651733020000|2022-05-05 06:43:40|1087.3|1086.7|1087.2|1086.6|1087.3|1086.7|1087.2|1086.6|0
1651733030000|2022-05-05 06:43:50|1087.3|1086.7|1087.3|1086.7|1087.8|1087.1|1087.3|1086.7|2
1651733050000|2022-05-05 06:44:10|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651733070000|2022-05-05 06:44:30|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|0
1651733080000|2022-05-05 06:44:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1651733100000|2022-05-05 06:45:00|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1651733120000|2022-05-05 06:45:20|1087.4|1086.8|1087.4|1086.8|1087.7|1086.8|1087.4|1086.7|1
1651733140000|2022-05-05 06:45:40|1087.5|1086.9|1087.4|1086.8|1087.5|1086.9|1087.4|1086.8|0
1651733150000|2022-05-05 06:45:50|1087.5|1086.5|1087.2|1086.6|1087.5|1086.6|1087.2|1086.5|0
1651733170000|2022-05-05 06:46:10|1087.5|1086.9|1087.7|1087.1|1087.7|1087.1|1087.5|1086.9|1
1651733190000|2022-05-05 06:46:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1651733220000|2022-05-05 06:47:00|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|3
1651733230000|2022-05-05 06:47:10|1087.2|1086.6|1087.5|1086.5|1087.5|1086.6|1087.2|1086.5|0
1651733250000|2022-05-05 06:47:30|1087.2|1086.6|1087.7|1086.7|1087.7|1086.8|1087.2|1086.5|1
1651733260000|2022-05-05 06:47:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1651733270000|2022-05-05 06:47:50|1087.7|1086.7|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1651733280000|2022-05-05 06:48:00|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1651733290000|2022-05-05 06:48:10|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.6|0
1651733300000|2022-05-05 06:48:20|1087.4|1086.8|1087.5|1086.9|1087.7|1086.9|1087.4|1086.7|0
1651733310000|2022-05-05 06:48:30|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1651733320000|2022-05-05 06:48:40|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1651733330000|2022-05-05 06:48:50|1087.4|1086.8|1087.4|1086.8|1087.7|1086.8|1087.4|1086.7|0
1651733340000|2022-05-05 06:49:00|1087.7|1086.7|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1651733350000|2022-05-05 06:49:10|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1651733360000|2022-05-05 06:49:20|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.6|0
1651733370000|2022-05-05 06:49:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1651733380000|2022-05-05 06:49:40|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1651733390000|2022-05-05 06:49:50|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1651733400000|2022-05-05 06:50:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1
1651733420000|2022-05-05 06:50:20|1087.1|1086.2|1087.2|1086.6|1087.2|1086.6|1087.1|1086.2|1
1651733460000|2022-05-05 06:51:00|1087.3|1086.3|1087.2|1086.2|1087.3|1086.3|1087.2|1086.2|0
1651733480000|2022-05-05 06:51:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651733530000|2022-05-05 06:52:10|||||||||3
1651733540000|2022-05-05 06:52:20|1087.3||1087.3||1087.3||1087.3||0
1651733550000|2022-05-05 06:52:30|1087.2|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.4|0
1651733560000|2022-05-05 06:52:40|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651733570000|2022-05-05 06:52:50|1086.8|1086.2|1087.3|1086.3|1087.3|1086.6|1086.8|1086.2|1
1651733590000|2022-05-05 06:53:10|1087.2|1086.6|1087.3|1086.3|1087.3|1086.6|1087.2|1086.3|0
1651733600000|2022-05-05 06:53:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651733610000|2022-05-05 06:53:30|1087.1|1086.5|1087.3|1086.3|1087.3|1086.5|1087.1|1086.3|5
1651733620000|2022-05-05 06:53:40|1087.2|1086.2|1087.3|1086.3|1087.3|1086.3|1087.2|1086.2|0
1651733630000|2022-05-05 06:53:50|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1651733640000|2022-05-05 06:54:00|1087.3|1086.3|1087.2|1086.6|1087.3|1086.6|1087.2|1086.2|0
1651733650000|2022-05-05 06:54:10|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1087|1086.4|0
1651733660000|2022-05-05 06:54:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651733700000|2022-05-05 06:55:00|1086.8|1086.2|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|1
1651733730000|2022-05-05 06:55:30|1087|1086.4|1087|1086.4|1087.1|1086.5|1087|1086.4|0
1651733760000|2022-05-05 06:56:00|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|1
1651733790000|2022-05-05 06:56:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1
1651733870000|2022-05-05 06:57:50|1086.6|1086|1086.8|1085.8|1086.8|1086.1|1086.5|1085.7|3
1651733890000|2022-05-05 06:58:10|1086.3|1085.7|1086.5|1085.5|1086.8|1085.9|1086.3|1085.5|4
1651733900000|2022-05-05 06:58:20|1086.2|1085.6|1086.5|1085.5|1086.5|1085.6|1086.2|1085.5|0
1651733910000|2022-05-05 06:58:30|1086.4|1085.8|1086.5|1085.5|1086.5|1085.8|1086.4|1085.5|1
1651733920000|2022-05-05 06:58:40|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651733960000|2022-05-05 06:59:20|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|0
1651733980000|2022-05-05 06:59:40|||||||||1
1651734000000|2022-05-05 07:00:00|1086|1085.4|1086|1085.4|1086.2|1085.6|1086|1085.4|4
1651734010000|2022-05-05 07:00:10|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|0
1651734060000|2022-05-05 07:01:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1
1651734080000|2022-05-05 07:01:20|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1651734100000|2022-05-05 07:01:40|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|2
1651734110000|2022-05-05 07:01:50|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|13
1651734120000|2022-05-05 07:02:00|1086.2|1085.6|1086.3|1085.3|1086.3|1085.6|1086.2|1085.2|1
1651734130000|2022-05-05 07:02:10|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|0
1651734140000|2022-05-05 07:02:20|||||||||2
1651734150000|2022-05-05 07:02:30|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651734180000|2022-05-05 07:03:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|2
1651734200000|2022-05-05 07:03:20|||||||||25
1651734210000|2022-05-05 07:03:30|||||||||2
1651734220000|2022-05-05 07:03:40|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|1
1651734240000|2022-05-05 07:04:00|1086.5|1085.9|1087.2|1086.6|1087.3|1086.6|1086.5|1085.9|6
1651734250000|2022-05-05 07:04:10|1087.3|1086.2|1086.9|1086.3|1087.3|1086.3|1086.9|1086|0
1651734260000|2022-05-05 07:04:20|1087|1086|1087.3|1086.3|1087.3|1086.3|1086.9|1086|0
1651734270000|2022-05-05 07:04:30|1087.7|1087.1|1088|1087|1088.3|1087.6|1087.7|1087|10
1651734290000|2022-05-05 07:04:50|||||||||1
1651734300000|2022-05-05 07:05:00|1087.7|1086.7|1087|1086|1088.1|1087|1086.7|1086|1
1651734330000|2022-05-05 07:05:30|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651734360000|2022-05-05 07:06:00|1087|1086|1086.5|1085.5|1087|1086.1|1086.4|1085.5|1
1651734370000|2022-05-05 07:06:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651734380000|2022-05-05 07:06:20|1086.6|1086|1087|1086|1087|1086|1086.6|1086|2
1651734390000|2022-05-05 07:06:30|1087.2|1086.2|1087.5|1086.5|1087.5|1086.8|1087.2|1086.2|27
1651734400000|2022-05-05 07:06:40|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651734420000|2022-05-05 07:07:00|1087.3|1086.3|1087|1086|1087.3|1086.3|1087|1086|2
1651734430000|2022-05-05 07:07:10|1086.9|1086.3|1087|1086|1087|1086.3|1086.9|1086|0
1651734440000|2022-05-05 07:07:20|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|0
1651734450000|2022-05-05 07:07:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1085.7|0
1651734460000|2022-05-05 07:07:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1651734470000|2022-05-05 07:07:50|1087.2|1085.8|1087.7|1087.1|1087.7|1087.1|1087.2|1085.8|16
1651734480000|2022-05-05 07:08:00||1086.7||1086.7||1086.7||1086.7|0
1651734500000|2022-05-05 07:08:20|1087.6|1087|1087.9|1087.3|1087.9|1087.3|1087.6|1087|1
1651734510000|2022-05-05 07:08:30|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|2
1651734520000|2022-05-05 07:08:40|1088|1087|1088.2|1087.2|1088.2|1087.3|1087.9|1087|1
1651734530000|2022-05-05 07:08:50|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651734540000|2022-05-05 07:09:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1651734570000|2022-05-05 07:09:30|1087.4|1086.8|1087.3|1086.7|1087.4|1086.8|1087.3|1086.7|1
1651734590000|2022-05-05 07:09:50|1087.2|1086.2|1086.9|1086.3|1087.2|1086.3|1086.8|1086.2|14
1651734600000|2022-05-05 07:10:00|1086.8|1086.2|1086.5|1085.5|1087|1086.3|1086.3|1085.4|6
1651734610000|2022-05-05 07:10:10|1086.3|1085.3|1086.3|1085.7|1086.7|1085.8|1086.3|1085.3|3
1651734620000|2022-05-05 07:10:20|1086.7||1086.3||1086.7||1086.3||1
1651734630000|2022-05-05 07:10:30|1086.2|1085.6|1085.9|1085.3|1086.2|1085.6|1085.9|1085.3|0
1651734640000|2022-05-05 07:10:40|1085.8|1085.2|1085.9|1085.3|1086.7|1085.7|1085.8|1085.2|2
1651734650000|2022-05-05 07:10:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651734710000|2022-05-05 07:11:50|||||||||1
1651734720000|2022-05-05 07:12:00|1086.5|1085.5|1086.2|1085.2|1086.5|1085.5|1086.2|1085.2|11
1651734730000|2022-05-05 07:12:10|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|8
1651734740000|2022-05-05 07:12:20|1087.3|1086.7|1087|1086.4|1087.5|1086.8|1087|1086.4|1
1651734750000|2022-05-05 07:12:30|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.8|1086.2|2
1651734780000|2022-05-05 07:13:00|1086.8|1086.2|1086.5|1085.5|1086.8|1086.2|1086.4|1085.5|9
1651734790000|2022-05-05 07:13:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651734800000|2022-05-05 07:13:20|1086.5|1085.5|1086.8|1085.8|1086.8|1086.2|1086.4|1085.5|3
1651734840000|2022-05-05 07:14:00|1086.3|1085.3|1085.9|1085.3|1086.3|1085.3|1085.9|1085.3|1
1651734860000|2022-05-05 07:14:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1651734890000|2022-05-05 07:14:50|||||||||1
1651734900000|2022-05-05 07:15:00|1086.2|1085.3|1085.9|1085.3|1086.2|1085.3|1085.9|1085.3|2
1651734940000|2022-05-05 07:15:40|1086|1085.4|1085.9|1085.3|1086|1085.4|1085.9|1085.3|0
1651734950000|2022-05-05 07:15:50|||||||||1
1651734960000|2022-05-05 07:16:00|1086|1085.4|1086|1085.4|1086.2|1085.6|1086|1085.4|1
1651735020000|2022-05-05 07:17:00|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|2
1651735070000|2022-05-05 07:17:50|1085.8|1085.2|1086.2|1085.2|1086.2|1085.2|1085.8|1085.2|6
1651735080000|2022-05-05 07:18:00|1086.5|1085.9|1086.6|1086|1086.8|1086.2|1086.5|1085.9|8
1651735090000|2022-05-05 07:18:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1651735130000|2022-05-05 07:18:50|1086.8|1086.2|1087.2|1086.6|1087.2|1086.6|1086.8|1086.2|3
1651735150000|2022-05-05 07:19:10||1086.2||1086.2||1086.2||1086.2|0
1651735160000|2022-05-05 07:19:20|1086.9|1086.3|1087.2|1086.6|1087.2|1086.6|1086.9|1086.3|0
1651735190000|2022-05-05 07:19:50|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1651735200000|2022-05-05 07:20:00|1087.2|1086.2|1087.5|1086.5|1087.5|1086.5|1087.2|1086.2|2
1651735250000|2022-05-05 07:20:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1651735260000|2022-05-05 07:21:00|1086.9|1086.3|1086.5|1085.9|1087|1086.3|1086.5|1085.9|5
1651735290000|2022-05-05 07:21:30|||||||||2
1651735330000|2022-05-05 07:22:10|||||||||1
1651735390000|2022-05-05 07:23:10|1085.9|1085.3|1086.2|1085.6|1086.2|1085.6|1085.9|1085.3|1
1651735410000|2022-05-05 07:23:30|||||||||1
1651735420000|2022-05-05 07:23:40|1086.1|1085.5|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|1
1651735440000|2022-05-05 07:24:00|1086.1|1085.5|1085.9|1085.3|1086.1|1085.5|1085.9|1085.3|0
1651735450000|2022-05-05 07:24:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|4
1651735460000|2022-05-05 07:24:20|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1651735470000|2022-05-05 07:24:30|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651735500000|2022-05-05 07:25:00|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|0
1651735530000|2022-05-05 07:25:30|||||||||1
1651735540000|2022-05-05 07:25:40|1086|1085.4|1086.2|1085.2|1086.2|1085.4|1085.9|1085.2|0
1651735550000|2022-05-05 07:25:50|1085.9|1085.3|1086.2|1085.2|1086.2|1085.3|1085.9|1085.2|2
1651735560000|2022-05-05 07:26:00|1086.1|1085.5|1086.2|1085.2|1086.2|1085.5|1086.1|1085.2|0
1651735570000|2022-05-05 07:26:10|1085.9|1085.3|1086.1|1085.5|1086.1|1085.5|1085.9|1085.3|2
1651735580000|2022-05-05 07:26:20|1086.2|1085.6|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|0
1651735610000|2022-05-05 07:26:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1
1651735630000|2022-05-05 07:27:10|1086.3|1085.7|1086.5|1085.9|1086.5|1085.9|1086.3|1085.7|3
1651735640000|2022-05-05 07:27:20|1086.8|1086.2|1086.5|1085.9|1086.8|1086.2|1086.5|1085.9|4
1651735650000|2022-05-05 07:27:30|1086.7|1086.1|1086.5|1085.9|1086.7|1086.1|1086.5|1085.9|1
1651735690000|2022-05-05 07:28:10|||||||||3
1651735720000|2022-05-05 07:28:40|1086.7|1086.1|1086.6|1086|1086.7|1086.1|1086.6|1086|5
1651735730000|2022-05-05 07:28:50|1086.5|1085.9|1086.5|1085.9|1086.6|1086|1086.5|1085.9|4
1651735800000|2022-05-05 07:30:00|1086.4|1085.8|1086.4|1085.8|1086.5|1085.8|1086.4|1085.5|1
1651735840000|2022-05-05 07:30:40|||||||||1
1651735850000|2022-05-05 07:30:50|1086.5|1085.5|1086.4|1085.8|1086.5|1085.8|1086.2|1085.5|0
1651735860000|2022-05-05 07:31:00|1086.2|1085.6|1086.5|1085.5|1086.5|1085.8|1086.2|1085.5|1
1651735870000|2022-05-05 07:31:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1651735880000|2022-05-05 07:31:20|1086.3|1085.7|1086.5|1085.9|1086.5|1085.9|1086.3|1085.7|2
1651735890000|2022-05-05 07:31:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1651735910000|2022-05-05 07:31:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|2
1651735920000|2022-05-05 07:32:00|||||||||2
1651735930000|2022-05-05 07:32:10|1086.6|1086|1086.5|1085.9|1086.6|1086|1086.5|1085.9|2
1651735950000|2022-05-05 07:32:30|||||||||1
1651735980000|2022-05-05 07:33:00|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|3
1651735990000|2022-05-05 07:33:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1651736000000|2022-05-05 07:33:20|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1
1651736040000|2022-05-05 07:34:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1651736050000|2022-05-05 07:34:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1
1651736060000|2022-05-05 07:34:20|1086|1085.4|1086.2|1085.6|1086.3|1085.7|1086|1085.4|1
1651736070000|2022-05-05 07:34:30|1086.1|1085.5|1086.4|1085.8|1086.4|1085.8|1086.1|1085.5|2
1651736080000|2022-05-05 07:34:40|1087.2|1086.2|1086.9|1086.3|1087.2|1086.3|1086.9|1086.2|35
1651736090000|2022-05-05 07:34:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|10
1651736100000|2022-05-05 07:35:00|1087.8|1086.8|1087.5|1086.5|1087.8|1087.1|1087.1|1086.5|11
1651736110000|2022-05-05 07:35:10|1087.2|1086.6|1087.1|1086.5|1087.2|1086.6|1087.1|1086.5|6
1651736120000|2022-05-05 07:35:20|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|19
1651736130000|2022-05-05 07:35:30|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|7
1651736140000|2022-05-05 07:35:40|1087.7|1087.1|1087.7|1087.1|1087.8|1087.1|1087.5|1086.8|10
1651736150000|2022-05-05 07:35:50|1087.6|1087|1087.7|1087.1|1087.9|1087.3|1087.6|1087|4
1651736160000|2022-05-05 07:36:00|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087|3
1651736170000|2022-05-05 07:36:10|1087.7|1087.1|1088|1087.4|1088|1087.4|1087.7|1087.1|8
1651736180000|2022-05-05 07:36:20|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|1
1651736190000|2022-05-05 07:36:30|1087.9|1087.3|1087.7|1087.1|1087.9|1087.3|1087.7|1087.1|4
1651736200000|2022-05-05 07:36:40|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|2
1651736210000|2022-05-05 07:36:50|1087.4|1086.9|1088.2|1087.6|1088.2|1087.6|1087.4|1086.8|7
1651736220000|2022-05-05 07:37:00|1088.1|1087.5|1088|1087.4|1088.2|1087.6|1088|1087.4|10
1651736230000|2022-05-05 07:37:10|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|6
1651736240000|2022-05-05 07:37:20|1088|1087.4|1087.9|1087.3|1088|1087.4|1087.9|1087.3|1
1651736250000|2022-05-05 07:37:30|1088|1087|1088|1087|1088|1087|1088|1087|3
1651736260000|2022-05-05 07:37:40|1087.9|1087.3|1088.4|1087.8|1088.4|1087.8|1087.9|1087.3|4
1651736270000|2022-05-05 07:37:50|1088.3|1087.7|1088.4|1087.8|1088.5|1087.9|1088.3|1087.7|1
1651736280000|2022-05-05 07:38:00|1088.5|1087.5|1088.5|1087.5|1088.5|1087.8|1088.4|1087.5|1
1651736290000|2022-05-05 07:38:10|1088.4|1087.8|1088.7|1087.7|1088.8|1088.2|1088.4|1087.7|9
1651736300000|2022-05-05 07:38:20|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651736310000|2022-05-05 07:38:30|1089|1088|1088.6|1088|1089|1088|1088.6|1088|0
1651736320000|2022-05-05 07:38:40|1088.9|1088.3|1089.3|1088.3|1089.3|1088.3|1088.9|1088.3|3
1651736330000|2022-05-05 07:38:50|1088.9|1088.8|1089.2|1088.6|1089.4|1088.8|1088.9|1088.6|14
1651736340000|2022-05-05 07:39:00|1089.3|1088.3|1089.3|1088.7|1089.3|1088.7|1089.3|1088.3|7
1651736350000|2022-05-05 07:39:10|1089.4|1088.8|1089.8|1088.8|1089.8|1089.1|1089.4|1088.8|11
1651736370000|2022-05-05 07:39:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|11
1651736380000|2022-05-05 07:39:40|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|20
1651736390000|2022-05-05 07:39:50|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.5|1089.9|2
1651736400000|2022-05-05 07:40:00|1091|1090.4|1091|1090|1091|1090.4|1090.4|1089.7|12
1651736410000|2022-05-05 07:40:10|1090.7|1090.1|1092|1091|1092|1091|1090.7|1090.1|14
1651736420000|2022-05-05 07:40:20|1091.7|1090.7|1091.8|1090.8|1091.8|1091.1|1091.5|1090.7|7
1651736430000|2022-05-05 07:40:30|1091.4|1090.7|1091.7|1090.7|1091.7|1090.7|1091.4|1090.7|0
1651736440000|2022-05-05 07:40:40|1091.8|1091.2|1091.9|1091.3|1091.9|1091.3|1091.4|1090.7|8
1651736460000|2022-05-05 07:41:00|1091.8|1091.2|1091.4|1090.8|1091.8|1091.2|1091.4|1090.8|11
1651736480000|2022-05-05 07:41:20|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|1
1651736510000|2022-05-05 07:41:50|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1651736520000|2022-05-05 07:42:00|1090.9|1090.3|1091|1090|1091|1090.3|1090.9|1090|8
1651736530000|2022-05-05 07:42:10|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.7|1089.8|0
1651736550000|2022-05-05 07:42:30|1090.7|1090.1|1090.9|1090.3|1091|1090.3|1090.7|1090|0
1651736580000|2022-05-05 07:43:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651736590000|2022-05-05 07:43:10|||||||||2
1651736600000|2022-05-05 07:43:20|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1
1651736620000|2022-05-05 07:43:40|1091|1090.4|1091.5|1090.5|1091.5|1090.5|1091|1090.4|1
1651736630000|2022-05-05 07:43:50|||||||||3
1651736640000|2022-05-05 07:44:00|1091|1090|1090.9|1090.3|1091|1090.3|1090.9|1090|1
1651736660000|2022-05-05 07:44:20|1091|1090.4|1090.9|1090.3|1091|1090.4|1090.9|1090.3|0
1651736690000|2022-05-05 07:44:50|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1651736700000|2022-05-05 07:45:00|1090.7|1090.1|1090.7|1089.7|1090.8|1090.1|1090.7|1089.7|3
1651736710000|2022-05-05 07:45:10|1090.5|1089.5|1090.8|1089.8|1090.8|1089.8|1090.5|1089.5|0
1651736750000|2022-05-05 07:45:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1651736760000|2022-05-05 07:46:00|1090.1|1089.3|1089.9|1089.3|1090.1|1089.3|1089.9|1089.3|0
1651736780000|2022-05-05 07:46:20|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|1
1651736790000|2022-05-05 07:46:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1651736810000|2022-05-05 07:46:50|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|5
1651736820000|2022-05-05 07:47:00|1089.5|1088.5|1089.4|1088.8|1089.5|1088.8|1089.4|1088.5|3
1651736830000|2022-05-05 07:47:10|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1651736840000|2022-05-05 07:47:20|1089.4|1088.8|1089.7|1088.7|1089.7|1088.8|1089.4|1088.7|1
1651736850000|2022-05-05 07:47:30||1089.1||1089.1||1089.1||1089.1|0
1651736860000|2022-05-05 07:47:40|1089.9|1089.3|1090.2|1089.2|1090.5|1089.9|1089.9|1089.2|8
1651736880000|2022-05-05 07:48:00|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|6
1651736890000|2022-05-05 07:48:10|1090.7|1089.7|1090.8|1089.8|1091|1090|1090.7|1089.7|2
1651736900000|2022-05-05 07:48:20|1090.7|1089.7|1091|1090|1091.1|1090|1090.7|1089.6|4
1651736920000|2022-05-05 07:48:40|1090.7|1090.1|1091.4|1090.8|1091.5|1090.8|1090.7|1089.7|6
1651736940000|2022-05-05 07:49:00|1091.3|1090.7|1091.5|1090.9|1091.5|1090.9|1091.2|1090.6|1
1651736980000|2022-05-05 07:49:40|1091.6|1091|1091.9|1091.3|1092|1091.4|1091.6|1091|3
1651737010000|2022-05-05 07:50:10|||||||||1
1651737020000|2022-05-05 07:50:20|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1
1651737060000|2022-05-05 07:51:00|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1
1651737070000|2022-05-05 07:51:10|1092|1090.9|1091.9|1091.3|1092|1091.4|1091.9|1090.9|2
1651737080000|2022-05-05 07:51:20|1092|1091.4|1092.5|1091.5|1092.5|1091.5|1092|1091.4|2
1651737090000|2022-05-05 07:51:30|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|1
1651737100000|2022-05-05 07:51:40|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1651737110000|2022-05-05 07:51:50|1092.2|1091.6|1092.5|1091.5|1092.5|1091.6|1092.2|1091.5|0
1651737120000|2022-05-05 07:52:00|1092.8|1092.2|1092.9|1092.3|1092.9|1092.3|1092.8|1092.2|13
1651737140000|2022-05-05 07:52:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|3
1651737150000|2022-05-05 07:52:30|||||||||1
1651737170000|2022-05-05 07:52:50|1092.9|1092.3|1093.3|1092.7|1093.3|1092.7|1092.9|1092.3|3
1651737180000|2022-05-05 07:53:00|1093.2|1092.6|1092.8|1091.8|1093.3|1092.6|1092.7|1091.7|9
1651737190000|2022-05-05 07:53:10|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|5
1651737210000|2022-05-05 07:53:30|1092.2|1091.6|1091.7|1091.1|1092.2|1091.6|1091.7|1091.1|4
1651737220000|2022-05-05 07:53:40|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1
1651737260000|2022-05-05 07:54:20|1092.6|1091.7|1092.7|1092.1|1093|1092.1|1092.6|1091.7|4
1651737270000|2022-05-05 07:54:30|1092.6|1092|1093|1092|1093|1092|1092.5|1091.9|1
1651737280000|2022-05-05 07:54:40|1092.3|1091.7|1092|1091|1092.3|1091.7|1092|1091|10
1651737290000|2022-05-05 07:54:50|1092.1|1091.5|1092.7|1092.1|1092.7|1092.1|1092.1|1091.5|3
1651737300000|2022-05-05 07:55:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|2
1651737320000|2022-05-05 07:55:20|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|1092.9|1092.3|44
1651737330000|2022-05-05 07:55:30|1093.2|1092.2|1093|1092|1093.2|1092.3|1092.9|1092|0
1651737360000|2022-05-05 07:56:00|1093.4|1092.8|1093.4|1092.8|1093.5|1092.9|1093.4|1092.8|5
1651737370000|2022-05-05 07:56:10|1093.7|1093.1|1093.8|1092.8|1093.8|1093.1|1093.7|1092.8|3
1651737380000|2022-05-05 07:56:20|1093.5|1092.9|1093.7|1093.1|1093.7|1093.1|1093.5|1092.9|6
1651737390000|2022-05-05 07:56:30|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1651737400000|2022-05-05 07:56:40|||||||||3
1651737420000|2022-05-05 07:57:00|1093.7|1093.1|1093.9|1093.3|1094.3|1093.3|1093.7|1093.1|2
1651737440000|2022-05-05 07:57:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1
1651737470000|2022-05-05 07:57:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1651737480000|2022-05-05 07:58:00|1093.6|1093|1093|1092|1093.6|1093|1093|1092|4
1651737500000|2022-05-05 07:58:20|1092.6|1091.8|1092.5|1091.5|1092.6|1091.8|1092.4|1091.5|1
1651737530000|2022-05-05 07:58:50|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1651737580000|2022-05-05 07:59:40|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|4
1651737590000|2022-05-05 07:59:50|1092|1091|1092|1091|1092|1091|1092|1091|0
1651737600000|2022-05-05 08:00:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1651737610000|2022-05-05 08:00:10|1092|1091|1092|1091|1092|1091|1092|1091|0
1651737620000|2022-05-05 08:00:20|1091.8|1090.8|1092|1091|1092|1091.1|1091.7|1090.8|0
1651737630000|2022-05-05 08:00:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|0
1651737660000|2022-05-05 08:01:00|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|4
1651737670000|2022-05-05 08:01:10|1091.7|1090.7|1091.8|1090.8|1092|1091|1091.4|1090.7|4
1651737690000|2022-05-05 08:01:30|1092|1091|1092|1091|1092|1091|1092|1091|0
1651737700000|2022-05-05 08:01:40|1091.9|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.3|0
1651737720000|2022-05-05 08:02:00|1092.2|1091.2|1092|1091|1092.2|1091.2|1092|1091|0
1651737730000|2022-05-05 08:02:10|1091.8|1090.8|1091.8|1090.8|1092.1|1090.8|1091.8|1090.6|0
1651737750000|2022-05-05 08:02:30|||||||||1
1651737770000|2022-05-05 08:02:50|1091.7|1091.1|1092|1091|1092|1091.1|1091.7|1091|1
1651737780000|2022-05-05 08:03:00|1091.7|1091.1|1091.4|1090.8|1091.7|1091.1|1091.4|1090.8|1
1651737790000|2022-05-05 08:03:10|1091.7|1090.7|1091.8|1090.8|1091.8|1090.8|1091.7|1090.7|0
1651737800000|2022-05-05 08:03:20|1091.4||1091.8||1091.8||1091.4||0
1651737810000|2022-05-05 08:03:30|1091.4||1091.4||1091.4||1091.4||0
1651737830000|2022-05-05 08:03:50|1091.7|1090.7|1091.8|1090.8|1091.8|1090.8|1091.7|1090.7|0
1651737840000|2022-05-05 08:04:00|1091.4||1091.4||1091.4||1091.4||0
1651737850000|2022-05-05 08:04:10|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1
1651737880000|2022-05-05 08:04:40|1091.4|1090.8|1091.8|1090.8|1091.8|1090.8|1091.4|1090.8|4
1651737900000|2022-05-05 08:05:00|1092|1091|1092|1091|1092|1091|1092|1091|0
1651737930000|2022-05-05 08:05:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|0
1651737950000|2022-05-05 08:05:50|||||||||1
1651737960000|2022-05-05 08:06:00|1091.7|1091.1|1091.4|1090.8|1091.8|1091.1|1091.4|1090.8|0
1651737990000|2022-05-05 08:06:30|1092|1091|1091.8|1090.8|1092|1091.1|1091.7|1090.8|1
1651738000000|2022-05-05 08:06:40|1091.7|1091.1|1091.8|1091.2|1092|1091.2|1091.7|1091|0
1651738020000|2022-05-05 08:07:00|1091.7|1091.1|1091.9|1091.3|1091.9|1091.3|1091.7|1091.1|0
1651738070000|2022-05-05 08:07:50|1091.7|1091.1|1091.4|1090.8|1092|1091.1|1091.4|1090.8|2
1651738080000|2022-05-05 08:08:00|1091.8|1090.7|1091.8|1090.8|1091.8|1090.8|1091.4|1090.7|0
1651738090000|2022-05-05 08:08:10|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|0
1651738100000|2022-05-05 08:08:20|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1651738110000|2022-05-05 08:08:30|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1651738210000|2022-05-05 08:10:10|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|1
1651738260000|2022-05-05 08:11:00|1091.5|1090.9|1092.3|1091.3|1092.5|1091.5|1091.5|1090.9|9
1651738310000|2022-05-05 08:11:50|1091.9||1091.9||1091.9||1091.9||1
1651738320000|2022-05-05 08:12:00|1092.3|1091.4|1091.9|1091.3|1092.3|1091.4|1091.9|1091.3|0
1651738330000|2022-05-05 08:12:10|1091.8|1090.8|1092.3|1091.3|1092.3|1091.6|1091.7|1090.8|15
1651738340000|2022-05-05 08:12:20|1091.9|1091|1091.9|1091.3|1092|1091.3|1091.9|1091|0
1651738370000|2022-05-05 08:12:50|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|6
1651738400000|2022-05-05 08:13:20|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651738410000|2022-05-05 08:13:30|1092|1091|1091.7|1091.1|1092|1091.1|1091.4|1090.8|7
1651738430000|2022-05-05 08:13:50|1091.8|1090.8|1091.7|1091.1|1091.8|1091.1|1091.4|1090.8|3
1651738440000|2022-05-05 08:14:00|1092|1091|1091.4|1090.8|1092|1091.3|1091.4|1090.8|2
1651738460000|2022-05-05 08:14:20|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1651738470000|2022-05-05 08:14:30|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|1
1651738490000|2022-05-05 08:14:50|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|1
1651738500000|2022-05-05 08:15:00|||||||||1
1651738550000|2022-05-05 08:15:50|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1651738560000|2022-05-05 08:16:00|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1651738620000|2022-05-05 08:17:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1
1651738630000|2022-05-05 08:17:10|1091|1090.4|1091.2|1090.6|1091.2|1090.6|1091|1090.4|1
1651738640000|2022-05-05 08:17:20|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1651738650000|2022-05-05 08:17:30|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1651738660000|2022-05-05 08:17:40|1090.7|1090.1|1091|1090|1091|1090.1|1090.7|1090|3
1651738680000|2022-05-05 08:18:00|1090.9|1090.3|1091|1090|1091.3|1090.5|1090.9|1090|1
1651738720000|2022-05-05 08:18:40|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1651738730000|2022-05-05 08:18:50|1091.2|1090.2|1090.9|1090.3|1091.2|1090.4|1090.9|1090.2|0
1651738740000|2022-05-05 08:19:00|||||||||1
1651738800000|2022-05-05 08:20:00|1090.8|1089.8|1090.2|1089.6|1090.8|1089.8|1090.2|1089.5|1
1651738810000|2022-05-05 08:20:10|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1
1651738840000|2022-05-05 08:20:40|||||||||2
1651738860000|2022-05-05 08:21:00|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|1
1651738880000|2022-05-05 08:21:20|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|0
1651738900000|2022-05-05 08:21:40|1090.8||1090.8||1090.8||1090.8||2
1651738920000|2022-05-05 08:22:00|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1
1651738930000|2022-05-05 08:22:10|1090.4|1089.8|1090.7|1090.1|1090.7|1090.1|1090.4|1089.8|5
1651738980000|2022-05-05 08:23:00|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1
1651738990000|2022-05-05 08:23:10|||||||||1
1651739000000|2022-05-05 08:23:20|1090.3|1089.7|1090.7|1089.7|1090.7|1089.7|1090.3|1089.7|1
1651739010000|2022-05-05 08:23:30|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651739020000|2022-05-05 08:23:40|1090.4||1090.4||1090.4||1090.4||0
1651739040000|2022-05-05 08:24:00|||||||||1
1651739050000|2022-05-05 08:24:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1651739100000|2022-05-05 08:25:00|1090|1089.4|1089.8|1088.8|1090|1089.4|1089.7|1088.8|0
1651739110000|2022-05-05 08:25:10|1089.5|1088.9|1090|1089|1090|1089.3|1089.4|1088.8|1
1651739130000|2022-05-05 08:25:30|1089.7|1089.1|1089.8|1088.8|1089.8|1089.1|1089.7|1088.8|0
1651739140000|2022-05-05 08:25:40|1089.7|1089.1|1089.7|1089.1|1089.8|1089.1|1089.7|1088.8|0
1651739150000|2022-05-05 08:25:50|1089.8|1089.2|1089.9|1089.3|1090|1089.3|1089.8|1089|2
1651739160000|2022-05-05 08:26:00|1090|1089|1090|1089|1090|1089|1090|1089|0
1651739170000|2022-05-05 08:26:10|1089.2|1088.2|1089.3|1088.3|1089.3|1088.3|1089.2|1088.2|2
1651739180000|2022-05-05 08:26:20|1089.2|1088.2|1089.2|1088.2|1089.2|1088.3|1088.9|1088.2|0
1651739190000|2022-05-05 08:26:30|1089.5|1088.5|1089.2|1088.2|1089.5|1088.5|1089.2|1088.2|1
1651739200000|2022-05-05 08:26:40|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1651739210000|2022-05-05 08:26:50|1089|1088|1088.8|1087.8|1089|1088|1088.8|1087.8|3
1651739220000|2022-05-05 08:27:00|1088.4|1088.1|1088.7|1088.1|1088.7|1088.1|1088.4|1088.1|0
1651739230000|2022-05-05 08:27:10|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.8|1088.2|1
1651739240000|2022-05-05 08:27:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1
1651739280000|2022-05-05 08:28:00|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.4|1088.5|2
1651739310000|2022-05-05 08:28:30|1089.8|1088.8|1089.7|1089.1|1089.8|1089.1|1089.7|1088.8|0
1651739320000|2022-05-05 08:28:40|1089.9|1089.3|1090.4|1088.9|1090.4|1089.3|1089.9|1088.9|1
1651739340000|2022-05-05 08:29:00|1090|1089|1090|1089|1090|1089|1090|1089|0
1651739350000|2022-05-05 08:29:10|1090.2|1089.2|1090.5|1089.5|1090.5|1089.6|1090.2|1089.2|0
1651739360000|2022-05-05 08:29:20|1090.1|1089.6|1090.2|1089.6|1090.2|1089.6|1090.1|1089.6|0
1651739370000|2022-05-05 08:29:30|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1651739390000|2022-05-05 08:29:50|1090.9|1089.4|1090.2|1089.6|1090.9|1089.6|1090.2|1089.3|0
1651739400000|2022-05-05 08:30:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090|1089.4|0
1651739410000|2022-05-05 08:30:10|1090.2|1089.6|1089.4|1088.8|1090.2|1089.6|1089.3|1088.3|10
1651739420000|2022-05-05 08:30:20|1089.6|1089|1089.4|1088.8|1089.8|1089|1089.4|1088.8|1
1651739430000|2022-05-05 08:30:30|1089.5|1088.9|1088.6|1088|1090.4|1089.6|1088.6|1088|29
1651739440000|2022-05-05 08:30:40|1088.7|1088.1|1088.5|1087.9|1088.7|1088.1|1088.5|1087.9|1
1651739450000|2022-05-05 08:30:50|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1087.9|1087.3|12
1651739460000|2022-05-05 08:31:00|1088.3|1087.7|1088.8|1087.8|1088.8|1087.8|1088.3|1087.7|0
1651739470000|2022-05-05 08:31:10|1088.4|1087.7|1088.9|1088.3|1088.9|1088.3|1088.4|1087.7|1
1651739480000|2022-05-05 08:31:20|1089|1088|1089|1088|1089|1088.2|1088.7|1088|1
1651739500000|2022-05-05 08:31:40|1089.2|1088.2|1089.3|1088.3|1089.6|1088.3|1089.2|1088.1|0
1651739520000|2022-05-05 08:32:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1651739530000|2022-05-05 08:32:10|1089.5|1088.9|1089.2|1088.6|1089.5|1088.9|1089.2|1088.6|2
1651739540000|2022-05-05 08:32:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1651739570000|2022-05-05 08:32:50|1089.1|1088.5|1089.4|1088.8|1089.5|1088.8|1089.1|1088.5|0
1651739580000|2022-05-05 08:33:00|1089.5|1088.9|1089.3|1088.3|1089.5|1088.9|1089.3|1088.3|3
1651739590000|2022-05-05 08:33:10|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1651739600000|2022-05-05 08:33:20|1089.2|1088.2|1088.9|1088.3|1089.2|1088.3|1088.9|1088.2|0
1651739630000|2022-05-05 08:33:50|1089.2|1088.2|1088.9|1088.3|1089.6|1088.3|1088.9|1088.1|0
1651739660000|2022-05-05 08:34:20|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1651739700000|2022-05-05 08:35:00|1089.4|1087.9|1088.4|1087.8|1089.4|1088|1088.4|1087.7|0
1651739730000|2022-05-05 08:35:30|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1651739740000|2022-05-05 08:35:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651739760000|2022-05-05 08:36:00|1088.4||1088.4||1088.4||1088.4||0
1651739790000|2022-05-05 08:36:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1651739810000|2022-05-05 08:36:50|1088.8|1087.8|1088.4|1087.8|1088.8|1087.8|1088.4|1087.8|1
1651739850000|2022-05-05 08:37:30|1089|1088|1089|1088|1089|1088|1089|1088|1
1651739890000|2022-05-05 08:38:10|1088.7|1088.1|1088.8|1088.2|1088.8|1088.2|1088.7|1088.1|0
1651739910000|2022-05-05 08:38:30|1088.7|1087.7|1088.7|1087.7|1088.8|1087.8|1088.5|1087.5|2
1651739920000|2022-05-05 08:38:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1651739930000|2022-05-05 08:38:50|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1651739940000|2022-05-05 08:39:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|4
1651739950000|2022-05-05 08:39:10|1089.5|1088.9|1089.3|1088.3|1089.5|1088.9|1089.2|1088.3|7
1651739960000|2022-05-05 08:39:20|1089.2|1088.2|1088.9|1088.3|1089.6|1088.3|1088.9|1087.9|1
1651739970000|2022-05-05 08:39:30|1089.2|1088.2|1089.6|1088.1|1089.6|1088.2|1089.2|1088.1|0
1651739980000|2022-05-05 08:39:40|1089.3|1088.3|1089|1088|1089.3|1088.3|1089|1088|0
1651739990000|2022-05-05 08:39:50|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1651740000000|2022-05-05 08:40:00|1089.4|1087.9|1088.8|1087.8|1089.4|1088.1|1088.8|1087.8|1
1651740010000|2022-05-05 08:40:10|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1651740060000|2022-05-05 08:41:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1651740070000|2022-05-05 08:41:10|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1651740080000|2022-05-05 08:41:20|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1
1651740090000|2022-05-05 08:41:30|1087.6|1087|1088|1087|1088|1087.1|1087.6|1086.8|1
1651740110000|2022-05-05 08:41:50|1087.8|1086.8|1087.7|1087.1|1087.8|1087.1|1087.7|1086.8|0
1651740120000|2022-05-05 08:42:00|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1651740130000|2022-05-05 08:42:10|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1651740160000|2022-05-05 08:42:40|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.7|1086.7|6
1651740170000|2022-05-05 08:42:50|1087.6|1087|1087.9|1087.3|1087.9|1087.3|1087.6|1087|1
1651740180000|2022-05-05 08:43:00|1088|1087|1087.8|1086.8|1088|1087|1087.8|1086.8|2
1651740190000|2022-05-05 08:43:10|||||||||1
1651740230000|2022-05-05 08:43:50|1088.3|1087.7|1088.2|1087.6|1088.3|1087.7|1088.2|1087.6|11
1651740240000|2022-05-05 08:44:00|1088.1|1087.5|1088.2|1087.6|1088.2|1087.6|1088.1|1087.5|1
1651740250000|2022-05-05 08:44:10|1088.3|1087.7|1088|1087.4|1088.3|1087.7|1088|1087.4|1
1651740260000|2022-05-05 08:44:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|2
1651740270000|2022-05-05 08:44:30|||||||||1
1651740280000|2022-05-05 08:44:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|7
1651740290000|2022-05-05 08:44:50|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|2
1651740300000|2022-05-05 08:45:00|1088.9|1088.3|1088.3|1087.7|1089|1088.3|1088.3|1087.7|8
1651740310000|2022-05-05 08:45:10|1088|1087.4|1087.9|1087.3|1088|1087.4|1087.4|1086.7|13
1651740320000|2022-05-05 08:45:20|1088|1087|1087.9|1087.3|1088|1087.3|1087.8|1087|0
1651740330000|2022-05-05 08:45:30|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1087.9|1087.3|3
1651740340000|2022-05-05 08:45:40|1088.4|1087.8|1088.7|1087.7|1088.7|1087.8|1088.4|1087.7|0
1651740350000|2022-05-05 08:45:50|1088.4|1087.8|1088.7|1087.7|1088.7|1087.8|1088.4|1087.7|0
1651740360000|2022-05-05 08:46:00|1088.4|1087.8|1088.8|1087.8|1088.8|1088.2|1088.4|1087.8|1
1651740370000|2022-05-05 08:46:10|1088.7|1088.1|1088.9|1088.3|1088.9|1088.3|1088.7|1088.1|1
1651740380000|2022-05-05 08:46:20|1089.1|1088.5|1089.3|1088.7|1089.5|1088.8|1088.9|1088|7
1651740390000|2022-05-05 08:46:30|1089.4|1088.8|1089.2|1088.2|1089.5|1088.8|1088.9|1088.2|3
1651740400000|2022-05-05 08:46:40|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1651740410000|2022-05-05 08:46:50|1089.5|1088.7|1089.2|1088.6|1089.5|1088.7|1089.2|1088.6|0
1651740420000|2022-05-05 08:47:00|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|3
1651740430000|2022-05-05 08:47:10|1088.7|1088.1|1088.8|1088.2|1089|1088.3|1088.7|1088|0
1651740440000|2022-05-05 08:47:20|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|0
1651740450000|2022-05-05 08:47:30|1088.7|1088.1|1088.8|1087.8|1088.8|1088.1|1088.7|1087.8|1
1651740470000|2022-05-05 08:47:50|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.4|1087.8|1
1651740490000|2022-05-05 08:48:10|1088.9|1088.3|1088.9|1088.3|1089|1088.3|1088.4|1087.8|3
1651740500000|2022-05-05 08:48:20|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1651740510000|2022-05-05 08:48:30|1089.3|1088.3|1090|1089|1090|1089.3|1089.2|1088.2|2
1651740520000|2022-05-05 08:48:40|1089.7|1089.1|1090.5|1089.5|1090.5|1089.5|1089.7|1089|8
1651740530000|2022-05-05 08:48:50|1090.3|1089.3|1090.2|1089.2|1090.5|1089.5|1090.2|1089.2|2
1651740540000|2022-05-05 08:49:00|1089.9|1089.3|1090.4|1089.8|1090.4|1089.8|1089.4|1088.8|53
1651740550000|2022-05-05 08:49:10|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.5|3
1651740560000|2022-05-05 08:49:20|1090.2|1089.6|1090.5|1089.5|1090.5|1089.6|1090.2|1089.5|5
1651740570000|2022-05-05 08:49:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1651740580000|2022-05-05 08:49:40|1090.5|1089.9|1091|1090|1091.2|1090.3|1090.5|1089.6|5
1651740590000|2022-05-05 08:49:50|1091.2|1090.2|1092|1091|1092|1091.1|1091|1089.9|1
1651740600000|2022-05-05 08:50:00|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.9|1091.3|3
1651740610000|2022-05-05 08:50:10|1092.1|1091.5|1091.7|1091.1|1092.1|1091.5|1091.4|1090.8|4
1651740620000|2022-05-05 08:50:20|1091.6|1091|1092.9|1092.3|1092.9|1092.3|1091.5|1090.9|12
1651740630000|2022-05-05 08:50:30|1093|1092|1092.6|1092|1093|1092.1|1092.6|1092|0
1651740640000|2022-05-05 08:50:40|1092.8|1092.2|1092.2|1091.6|1092.8|1092.2|1092.2|1091.6|21
1651740650000|2022-05-05 08:50:50|1092.6|1092|1092.7|1091.7|1092.8|1092|1092.3|1091.7|3
1651740660000|2022-05-05 08:51:00|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651740670000|2022-05-05 08:51:10|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1651740680000|2022-05-05 08:51:20|1092.6|1092|1093|1092|1093|1092.1|1092.6|1092|0
1651740690000|2022-05-05 08:51:30|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.6|1092|1
1651740700000|2022-05-05 08:51:40|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|2
1651740720000|2022-05-05 08:52:00|1092.7|1092.1|1092.4|1091.8|1092.9|1092.3|1092.4|1091.8|3
1651740750000|2022-05-05 08:52:30|1092.7|1091.7|1092.4|1091.8|1092.7|1091.8|1092.4|1091.7|0
1651740760000|2022-05-05 08:52:40|1092.7|1091.7|1092.4|1091.8|1093.1|1091.8|1092.4|1091.6|0
1651740770000|2022-05-05 08:52:50|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651740780000|2022-05-05 08:53:00|1092.6|1092|1093|1092|1093|1092.3|1092.5|1091.7|8
1651740790000|2022-05-05 08:53:10|1092.9|1091.9|1092.2|1091.6|1092.9|1091.9|1092.2|1091.6|3
1651740800000|2022-05-05 08:53:20|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.8|1091.2|2
1651740810000|2022-05-05 08:53:30|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.9|1091.3|0
1651740840000|2022-05-05 08:54:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1651740850000|2022-05-05 08:54:10|1091.9|1091.3|1091.4|1090.8|1091.9|1091.3|1091.2|1090.6|5
1651740870000|2022-05-05 08:54:30|1091.3|1090.3|1090.9|1090.3|1091.3|1090.4|1090.9|1090.3|1
1651740880000|2022-05-05 08:54:40|1091|1090|1090.7|1090.1|1091|1090.1|1090.7|1090|0
1651740890000|2022-05-05 08:54:50|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651740900000|2022-05-05 08:55:00|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.2|1089.5|1
1651740910000|2022-05-05 08:55:10|1090.5|1089.5|1090.2|1089.6|1090.5|1089.6|1090.2|1089.5|15
1651740920000|2022-05-05 08:55:20|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|0
1651740950000|2022-05-05 08:55:50|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1651740960000|2022-05-05 08:56:00|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1651740970000|2022-05-05 08:56:10|1090.4|1089.8|1090.7|1090.1|1090.7|1090.1|1090.4|1089.8|1
1651740980000|2022-05-05 08:56:20|1091|1090|1091|1090|1091|1090|1091|1090|0
1651740990000|2022-05-05 08:56:30|1090.7|1090.1|1091|1090|1091|1090.1|1090.7|1089.9|2
1651741000000|2022-05-05 08:56:40|1090.7|1090.1|1090.4|1089.8|1090.8|1090.1|1090.4|1089.7|0
1651741010000|2022-05-05 08:56:50|1090.3|1089.7|1089.7|1088.7|1090.3|1089.7|1089.5|1088.7|3
1651741020000|2022-05-05 08:57:00|1089.8|1088.8|1089.4|1088.8|1089.8|1088.9|1089.4|1088.7|0
1651741050000|2022-05-05 08:57:30|1090|1089|1089.4|1088.8|1090|1089.1|1089.4|1088.8|1
1651741060000|2022-05-05 08:57:40|1089.8|1088.7|1089.4|1087.9|1089.8|1088.7|1089.4|1087.9|3
1651741070000|2022-05-05 08:57:50|1089|1088|1089.4|1088.8|1089.4|1088.8|1088.7|1088|2
1651741080000|2022-05-05 08:58:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1651741090000|2022-05-05 08:58:10|1089.2|1088.6|1089.3|1088.3|1089.3|1088.6|1089.2|1088.3|0
1651741100000|2022-05-05 08:58:20|1089.2|1088.6|1089.5|1088.5|1089.5|1088.6|1089.2|1088.5|0
1651741130000|2022-05-05 08:58:50|1089.4|1088.8|1089.7|1088.7|1089.7|1088.8|1089.4|1088.7|0
1651741140000|2022-05-05 08:59:00|1089.8|1088.8|1089.9|1089.3|1089.9|1089.3|1089.7|1088.8|2
1651741170000|2022-05-05 08:59:30|1090|1089.4|1091.2|1090.2|1091.2|1090.2|1090|1089.4|3
1651741180000|2022-05-05 08:59:40|1091.1|1090.5|1090.3|1089.3|1091.2|1090.6|1090.3|1089.3|8
1651741190000|2022-05-05 08:59:50|1089.6|1089|1090|1089.4|1090|1089.4|1089.6|1089|5
1651741200000|2022-05-05 09:00:00|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1
1651741210000|2022-05-05 09:00:10|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1
1651741220000|2022-05-05 09:00:20|1089.4||1089.4||1089.4||1089.4||0
1651741240000|2022-05-05 09:00:40|1089.5|1088.9|1090.2|1089.2|1090.6|1089.2|1089.5|1088.9|1
1651741260000|2022-05-05 09:01:00|||||||||1
1651741280000|2022-05-05 09:01:20|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1
1651741290000|2022-05-05 09:01:30|1090.7|1090.1|1090.8|1089.8|1090.8|1090.1|1090.7|1089.7|0
1651741300000|2022-05-05 09:01:40|1090.7|1089.7|1090.7|1089.7|1090.7|1090.1|1090.7|1089.7|0
1651741310000|2022-05-05 09:01:50|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1651741320000|2022-05-05 09:02:00|1090.7|1089.7|1091|1090|1091|1090|1090.7|1089.7|1
1651741330000|2022-05-05 09:02:10|1091.7|1090.4|1091.8|1090.8|1092.1|1090.8|1091.1|1090.4|6
1651741340000|2022-05-05 09:02:20|1091.7|1090.7|1091.4|1090.8|1091.7|1090.8|1091.4|1090.7|0
1651741350000|2022-05-05 09:02:30|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1651741360000|2022-05-05 09:02:40|1091.2|1090.6|1091.5|1090.5|1091.5|1090.6|1091.2|1090.5|1
1651741370000|2022-05-05 09:02:50|1091.7|1090.7|1092|1091|1092|1091|1091.7|1090.7|0
1651741380000|2022-05-05 09:03:00|1092.4|1090.9|1092|1091|1092.4|1091.2|1091.7|1090.9|1
1651741400000|2022-05-05 09:03:20|1091.9|1091.3|1092|1091|1092|1091.3|1091.9|1091|0
1651741410000|2022-05-05 09:03:30|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|1092.2|1091.2|0
1651741430000|2022-05-05 09:03:50|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.9|1091.3|0
1651741440000|2022-05-05 09:04:00|1091.7|1091.1|1092.2|1091.6|1092.2|1091.6|1091.7|1091|3
1651741460000|2022-05-05 09:04:20|1092.4|1091.8|1092.5|1091.5|1092.5|1091.8|1092.4|1091.5|2
1651741470000|2022-05-05 09:04:30|1092.3|1091.3|1091.9|1091.3|1092.3|1091.3|1091.9|1091.3|3
1651741480000|2022-05-05 09:04:40|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1651741490000|2022-05-05 09:04:50|1091.9|1091.3|1092.2|1091.2|1092.2|1091.3|1091.9|1091.2|0
1651741500000|2022-05-05 09:05:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1651741510000|2022-05-05 09:05:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|1
1651741520000|2022-05-05 09:05:20|1092.1|1091.5|1091.9|1091.3|1092.1|1091.5|1091.9|1091.3|3
1651741530000|2022-05-05 09:05:30|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|3
1651741540000|2022-05-05 09:05:40|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1651741560000|2022-05-05 09:06:00|1092.4|1091.8|1092.5|1091.5|1092.6|1091.8|1092.4|1091.1|0
1651741570000|2022-05-05 09:06:10|1092.1||1092.1||1092.1||1092.1||0
1651741580000|2022-05-05 09:06:20|1092.2|1091.6|1092.5|1091.5|1092.5|1091.6|1092.1|1091.5|1
1651741610000|2022-05-05 09:06:50|1092.7|1091.7|1093.5|1092.5|1093.5|1092.5|1092.7|1091.7|1
1651741620000|2022-05-05 09:07:00|1093.2|1092.6|1093.1|1092.5|1093.2|1092.6|1093.1|1092.5|0
1651741640000|2022-05-05 09:07:20|1093.3|1092.7|1094.1|1092.6|1094.1|1092.7|1093.3|1092.6|1
1651741660000|2022-05-05 09:07:40|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|1
1651741670000|2022-05-05 09:07:50|1094.2||1094.2||1094.2||1094.2||10
1651741680000|2022-05-05 09:08:00|1095.4|1094.4|1095.1|1094.5|1095.4|1094.5|1095.1|1094.4|32
1651741700000|2022-05-05 09:08:20|1095.4|1094.4|1095.5|1094.5|1095.5|1094.5|1095.4|1094.4|3
1651741720000|2022-05-05 09:08:40|1095.1||1095.1||1095.1||1095.1||0
1651741730000|2022-05-05 09:08:50|1095.4|1094.4|1095.6|1095|1096|1095.4|1095.4|1094.4|10
1651741740000|2022-05-05 09:09:00|1096|1095.5|1095.9|1095.3|1096.1|1095.5|1095.9|1095.3|2
1651741750000|2022-05-05 09:09:10|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.9|1095.3|4
1651741760000|2022-05-05 09:09:20|1096|1095.4|1095.7|1095.1|1096|1095.4|1095.7|1095|1
1651741770000|2022-05-05 09:09:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1095.9|1095.2|9
1651741790000|2022-05-05 09:09:50|1096.4|1095.8|1097|1096.4|1097|1096.4|1096.4|1095.8|9
1651741800000|2022-05-05 09:10:00|1096.5|1095.5|1095.9|1095.3|1096.5|1095.5|1095.9|1095.3|8
1651741810000|2022-05-05 09:10:10|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|2
1651741820000|2022-05-05 09:10:20|1095.8|1095.2|1096|1095|1096|1095.2|1095.2|1094.6|3
1651741830000|2022-05-05 09:10:30|1095.4|1094.8|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|2
1651741840000|2022-05-05 09:10:40|1095.6|1095|1097|1096|1097|1096|1095.6|1094.7|5
1651741850000|2022-05-05 09:10:50|1097.3|1095.8|1097.5|1096.5|1098.3|1097.3|1096.4|1095.6|93
1651741860000|2022-05-05 09:11:00|1097.7|1096.7|1097|1096|1098.1|1097|1097|1095.8|14
1651741870000|2022-05-05 09:11:10|1096.9|1096.3|1096.4|1095.8|1097|1096.3|1096.4|1095.5|5
1651741880000|2022-05-05 09:11:20|1096.5|1095.5|1096.2|1095.2|1096.7|1095.5|1096.2|1095.2|0
1651741890000|2022-05-05 09:11:30|1096.7|1096.1|1096.9|1096.3|1097|1096.3|1096.7|1096|1
1651741900000|2022-05-05 09:11:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|6
1651741910000|2022-05-05 09:11:50|1097.7|1096.7|1097.4|1096.8|1097.7|1097|1097.4|1096.7|3
1651741920000|2022-05-05 09:12:00|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|5
1651741940000|2022-05-05 09:12:20|1097.8|1097.2|1097.7|1096.7|1097.8|1097.2|1097.7|1096.7|12
1651741950000|2022-05-05 09:12:30|1097.6|1097|1097.7|1096.7|1097.7|1097|1097.6|1096.7|2
1651741960000|2022-05-05 09:12:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|7
1651741970000|2022-05-05 09:12:50|1097.4|1096.8|1097.7|1096.7|1097.7|1096.8|1096.8|1096.1|4
1651741990000|2022-05-05 09:13:10|1097.8|1096.8|1097.4|1096.8|1097.8|1096.9|1097.4|1096.8|0
1651742000000|2022-05-05 09:13:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1651742030000|2022-05-05 09:13:50|1097.9|1097.3|1098.5|1097.9|1098.5|1097.9|1097.9|1097.2|19
1651742040000|2022-05-05 09:14:00|||||||||15
1651742050000|2022-05-05 09:14:10|1098.4|1096.9|1099.4|1098.8|1099.5|1098.8|1098.4|1096.9|48
1651742060000|2022-05-05 09:14:20|1099.5|1098.5|1099.4|1098.8|1099.5|1098.9|1099.4|1098.5|10
1651742070000|2022-05-05 09:14:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|2
1651742090000|2022-05-05 09:14:50|1099.1|1098.2|1099.2|1098.2|1099.2|1098.3|1098.9|1098.2|2
1651742100000|2022-05-05 09:15:00|||||||||1
1651742110000|2022-05-05 09:15:10|1098.9|1098.3|1098.7|1097.7|1099.2|1098.3|1098.7|1097.3|9
1651742130000|2022-05-05 09:15:30|1098.3|1097.8|1097.9|1097.3|1098.4|1097.8|1097.5|1096.9|2
1651742140000|2022-05-05 09:15:40|1098|1097|1098|1097|1098|1097|1098|1097|0
1651742160000|2022-05-05 09:16:00|1097.9|1097.3|1097.9|1097.3|1098.2|1097.3|1097.9|1097.2|2
1651742170000|2022-05-05 09:16:10|1097.7|1096.7|1098|1097|1098|1097|1097.4|1096.6|4
1651742180000|2022-05-05 09:16:20|1098.4|1096.9|1098|1097|1098.4|1097|1098|1096.9|0
1651742190000|2022-05-05 09:16:30||1097.4||1097.4||1097.4||1097.4|0
1651742200000|2022-05-05 09:16:40|1098.2|1097.6|1098|1097|1098.2|1097.6|1098|1097|1
1651742210000|2022-05-05 09:16:50|1097.6||1098||1098||1097.6||0
1651742240000|2022-05-05 09:17:20|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1
1651742250000|2022-05-05 09:17:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651742260000|2022-05-05 09:17:40|1098.2|1097.2|1098.1|1097.5|1098.2|1097.5|1098.1|1097.2|0
1651742280000|2022-05-05 09:18:00|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|0
1651742290000|2022-05-05 09:18:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|9
1651742310000|2022-05-05 09:18:30|1097.7|1096.7|1097.4|1096.8|1097.7|1096.8|1097.4|1096.7|0
1651742320000|2022-05-05 09:18:40|1097.1|1096.5|1097.9|1097.3|1098|1097.3|1097.1|1096.5|3
1651742330000|2022-05-05 09:18:50|1097.4|1096.8|1097.4|1096.8|1097.7|1096.8|1097.4|1096.7|1
1651742340000|2022-05-05 09:19:00|1097.7|1096.7|1098|1097|1098|1097|1097.7|1096.7|0
1651742350000|2022-05-05 09:19:10||1097.4||1097||1097.4||1097|2
1651742360000|2022-05-05 09:19:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651742370000|2022-05-05 09:19:30|1097.7|1096.7|1097.5|1096.5|1097.7|1096.8|1097.4|1096.5|1
1651742390000|2022-05-05 09:19:50|1097.7|1096.7|1098.1|1096.6|1098.1|1096.7|1097.7|1096.6|0
1651742400000|2022-05-05 09:20:00|1098|1097|1098|1097|1098|1097|1098|1097|0
1651742420000|2022-05-05 09:20:20|1097.5|1096.5|1096.9|1096.3|1097.5|1096.5|1096.9|1096.2|4
1651742430000|2022-05-05 09:20:30|1096.8|1096.2|1097.2|1096.2|1097.2|1096.5|1096.8|1096.2|1
1651742440000|2022-05-05 09:20:40|1096.9|1096.3|1097|1096|1097|1096.3|1096.6|1096|0
1651742460000|2022-05-05 09:21:00|1096.9|1095.9|1096.7|1095.7|1096.9|1095.9|1096.2|1095.5|14
1651742490000|2022-05-05 09:21:30|||||||||1
1651742520000|2022-05-05 09:22:00|1096.3|1095.4|1096|1095.4|1096.4|1095.5|1096|1095.4|12
1651742530000|2022-05-05 09:22:10|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|2
1651742560000|2022-05-05 09:22:40|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|2
1651742580000|2022-05-05 09:23:00|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1651742610000|2022-05-05 09:23:30|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|0
1651742640000|2022-05-05 09:24:00|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1
1651742650000|2022-05-05 09:24:10|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1651742670000|2022-05-05 09:24:30|1096.6|1096|1097.1|1096.5|1097.1|1096.5|1096.6|1096|1
1651742680000|2022-05-05 09:24:40|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.1|1096.4|2
1651742690000|2022-05-05 09:24:50|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1651742700000|2022-05-05 09:25:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651742710000|2022-05-05 09:25:10|1097.7|1096.7|1097.4|1096.8|1097.7|1096.8|1097.4|1096.7|0
1651742720000|2022-05-05 09:25:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651742730000|2022-05-05 09:25:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1
1651742740000|2022-05-05 09:25:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|2
1651742760000|2022-05-05 09:26:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1
1651742780000|2022-05-05 09:26:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651742790000|2022-05-05 09:26:30|1097.4|1096.8|1097|1096|1097.5|1096.9|1096.7|1095.7|2
1651742810000|2022-05-05 09:26:50|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1651742820000|2022-05-05 09:27:00|1097|1096|1097.2|1096.2|1097.2|1096.2|1097|1096|1
1651742830000|2022-05-05 09:27:10|1097|1096|1097|1096|1097|1096|1097|1096|1
1651742870000|2022-05-05 09:27:50|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|2
1651742900000|2022-05-05 09:28:20|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1651742950000|2022-05-05 09:29:10|1097.5|1096.5|1097.4|1096.8|1097.5|1096.8|1097.4|1096.5|0
1651742960000|2022-05-05 09:29:20|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1651742970000|2022-05-05 09:29:30|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1651743000000|2022-05-05 09:30:00|1097.1|1096.5|1097.6|1097|1097.7|1097|1097.1|1096.5|4
1651743020000|2022-05-05 09:30:20|1097.4|1096.8|1097.2|1096.2|1097.5|1096.8|1097.2|1096.2|6
1651743040000|2022-05-05 09:30:40|1097.1|1096.5|1097.1|1096.5|1097.5|1096.5|1097.1|1096.3|0
1651743050000|2022-05-05 09:30:50|1097.5|1096.7|1097.7|1096.7|1097.7|1096.7|1097.5|1096.7|0
1651743060000|2022-05-05 09:31:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651743080000|2022-05-05 09:31:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|3
1651743100000|2022-05-05 09:31:40|1097.1|1096.5|1098|1097|1098|1097|1097.1|1096.5|8
1651743120000|2022-05-05 09:32:00|1097.7|1096.7|1097.5|1096.5|1097.9|1096.9|1097.5|1096.5|4
1651743130000|2022-05-05 09:32:10|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1651743140000|2022-05-05 09:32:20|1097.4|1096.8|1097.7|1096.7|1097.7|1096.8|1097.4|1096.5|0
1651743160000|2022-05-05 09:32:40|1097.6|1097|1097.9|1097.3|1098|1097.3|1097.6|1097|0
1651743170000|2022-05-05 09:32:50|1098|1097|1098|1097|1098|1097|1098|1097|1
1651743210000|2022-05-05 09:33:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1651743220000|2022-05-05 09:33:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651743230000|2022-05-05 09:33:50|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.1|1096.4|0
1651743240000|2022-05-05 09:34:00|1097.4|1096.4|1097.1|1096.5|1097.4|1096.5|1097.1|1096.4|1
1651743260000|2022-05-05 09:34:20|1097.4|1096.4|1097.7|1096.7|1097.7|1096.7|1097.4|1096.4|0
1651743270000|2022-05-05 09:34:30|1097.4|1096.8|1097.5|1096.5|1097.5|1096.8|1097.4|1096.5|0
1651743310000|2022-05-05 09:35:10|1097.2|1096.6|1097.5|1096.5|1097.5|1096.6|1097.2|1096.4|1
1651743330000|2022-05-05 09:35:30|1097|1096|1097|1096|1097|1096|1097|1096|21
1651743350000|2022-05-05 09:35:50|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|0
1651743360000|2022-05-05 09:36:00|1097|1097|1098|1097|1098|1097|1097|1097|3
1651743370000|2022-05-05 09:36:10|1097.9|1096.9|1097.4|1096.8|1098.1|1097|1097.4|1096.6|0
1651743410000|2022-05-05 09:36:50|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1651743420000|2022-05-05 09:37:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651743440000|2022-05-05 09:37:20|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1651743470000|2022-05-05 09:37:50|1097.3|1096.7|1097.9|1096.9|1098.1|1096.9|1097.3|1096.6|4
1651743480000|2022-05-05 09:38:00|1098|1097|1098|1097|1098|1097|1098|1097|0
1651743500000|2022-05-05 09:38:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651743520000|2022-05-05 09:38:40|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|4
1651743530000|2022-05-05 09:38:50|1098.1|1097|1098|1097|1098.1|1097|1098|1097|1
1651743540000|2022-05-05 09:39:00|1097.7|1096.7|1097.4|1096.8|1098|1097|1097.4|1096.7|2
1651743590000|2022-05-05 09:39:50|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1
1651743640000|2022-05-05 09:40:40|1098|1097|1097.7|1097.1|1098|1097.1|1097.7|1097|0
1651743660000|2022-05-05 09:41:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|2
1651743670000|2022-05-05 09:41:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|2
1651743750000|2022-05-05 09:42:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651743760000|2022-05-05 09:42:40|||||||||1
1651743770000|2022-05-05 09:42:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651743790000|2022-05-05 09:43:10|1097.7|1096.7|1097.9|1096.9|1097.9|1096.9|1097.7|1096.7|2
1651743800000|2022-05-05 09:43:20|1097.6|1097|1097.2|1096.2|1097.6|1097|1097.1|1096.2|0
1651743810000|2022-05-05 09:43:30|1097.7|1096.7|1098|1097|1098|1097|1097.6|1096.7|10
1651743820000|2022-05-05 09:43:40|1098.2|1097.6|1098.5|1097.5|1098.5|1097.6|1098.2|1097.4|11
1651743830000|2022-05-05 09:43:50|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|0
1651743840000|2022-05-05 09:44:00|1098.1|1097.2|1098.2|1097.2|1098.2|1097.2|1098.1|1097.2|0
1651743850000|2022-05-05 09:44:10|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1651743870000|2022-05-05 09:44:30|1098.5|1097.9|1099|1098|1099|1098.3|1098.5|1097.9|1
1651743890000|2022-05-05 09:44:50|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1651743900000|2022-05-05 09:45:00|1098.6|1098|1098.6|1098|1099.3|1098.3|1098.6|1097.8|0
1651743910000|2022-05-05 09:45:10|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1651743930000|2022-05-05 09:45:30|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|0
1651743940000|2022-05-05 09:45:40|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1651743950000|2022-05-05 09:45:50|1099.2|1098.2|1099.2|1098.2|1099.2|1098.3|1098.9|1098.2|0
1651743960000|2022-05-05 09:46:00|1098.9|1098.3|1099.2|1098.2|1099.2|1098.3|1098.9|1098.2|0
1651744010000|2022-05-05 09:46:50|1098.9|1098.3|1098.7|1097.7|1098.9|1098.3|1098.4|1097.7|1
1651744020000|2022-05-05 09:47:00|1098.9|1097.9|1098.7|1097.7|1099|1098|1098.7|1097.7|0
1651744040000|2022-05-05 09:47:20|1098.4|1097.8|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|0
1651744050000|2022-05-05 09:47:30|1098.6|1098|1099.4|1098.8|1099.4|1098.8|1098.6|1097.8|1
1651744060000|2022-05-05 09:47:40|1099.5|1098.9|1099.7|1098.7|1099.7|1098.9|1099.3|1098.7|4
1651744070000|2022-05-05 09:47:50|1099.6|1099|1100.2|1099.2|1100.2|1099.2|1099.6|1099|8
1651744080000|2022-05-05 09:48:00|1100.1|1099.5|1100.2|1099.2|1100.2|1099.5|1099.9|1099.2|4
1651744100000|2022-05-05 09:48:20|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|0
1651744110000|2022-05-05 09:48:30|1101|1100|1100.7|1099.7|1101|1100|1100.7|1099.7|16
1651744120000|2022-05-05 09:48:40|1100.5|1100.1|1100.8|1099.3|1100.8|1100.1|1100.5|1099.3|1
1651744130000|2022-05-05 09:48:50|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1651744140000|2022-05-05 09:49:00|1100.4|1099.8|1100.7|1099.7|1100.7|1099.8|1100.4|1099.7|0
1651744150000|2022-05-05 09:49:10|1100.4|1099.8|1100.5|1099.5|1100.7|1099.8|1100.4|1099.4|3
1651744160000|2022-05-05 09:49:20|1100.4|1099.8|1100.5|1099.9|1101.1|1100|1100.1|1099.5|8
1651744170000|2022-05-05 09:49:30|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|2
1651744180000|2022-05-05 09:49:40|1100.5|1099.9|1101.2|1100.2|1101.2|1100.3|1100.5|1099.9|1
1651744190000|2022-05-05 09:49:50|1100.5|1099.9|1100.4|1099.8|1100.5|1099.9|1100.4|1099.8|6
1651744200000|2022-05-05 09:50:00|1100.8|1100.2|1101.5|1100.9|1101.5|1100.9|1100.8|1100.2|7
1651744210000|2022-05-05 09:50:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.5|1100.9|1
1651744220000|2022-05-05 09:50:20|1101.7|1101.1|1103.1|1102.5|1103.5|1102.8|1101.7|1101.1|35
1651744240000|2022-05-05 09:50:40|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|1
1651744250000|2022-05-05 09:50:50|1102.8|1102.2|1103|1102.4|1103.7|1102.8|1102.6|1102|14
1651744260000|2022-05-05 09:51:00|1102.7|1102|1102.5|1101.5|1102.8|1102|1102.5|1101.3|2
1651744270000|2022-05-05 09:51:10|1102.7|1101.7|1103|1102|1103|1102|1101.8|1100.8|23
1651744280000|2022-05-05 09:51:20|1102.9|1101.9|1102.2|1101.6|1102.9|1101.9|1102.1|1101.5|4
1651744290000|2022-05-05 09:51:30|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|3
1651744300000|2022-05-05 09:51:40|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1
1651744310000|2022-05-05 09:51:50|1102.7|1102.1|1103|1102|1103|1102.1|1102.7|1102|6
1651744330000|2022-05-05 09:52:10|1103.1|1102.5|1103.3|1102.7|1103.3|1102.7|1103.1|1102.5|3
1651744350000|2022-05-05 09:52:30|1103.5|1102.9|1103.6|1103|1103.6|1103|1103.5|1102.9|12
1651744360000|2022-05-05 09:52:40|1104|1103.1|1103.7|1103.1|1104|1103.1|1103.6|1103.1|1
1651744370000|2022-05-05 09:52:50|1103.9|1103.3|1103.7|1103.1|1103.9|1103.3|1103.7|1103.1|1
1651744380000|2022-05-05 09:53:00|1104.4|1103.8|1104.7|1104.1|1104.8|1104.2|1104.4|1103.7|15
1651744390000|2022-05-05 09:53:10|||||||||4
1651744400000|2022-05-05 09:53:20|1104.8|1104.2|1104.7|1104.1|1105|1104.2|1104.7|1104|14
1651744410000|2022-05-05 09:53:30|1104.6|1103.1|1104.5|1103.5|1104.6|1103.8|1104|1103|9
1651744430000|2022-05-05 09:53:50|1104.4|1103.8|1104.5|1103.5|1104.5|1103.8|1104.4|1103.5|4
1651744440000|2022-05-05 09:54:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1
1651744450000|2022-05-05 09:54:10|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|4
1651744470000|2022-05-05 09:54:30|1104.5|1103.9|1104.7|1103.7|1104.7|1104.1|1104.5|1103.7|5
1651744480000|2022-05-05 09:54:40|1104.8|1103.8|1104.5|1103.9|1104.8|1103.9|1104.4|1103.8|1
1651744490000|2022-05-05 09:54:50|1104.7|1104.1|1104.9|1104.3|1104.9|1104.3|1104.7|1104.1|3
1651744510000|2022-05-05 09:55:10|||||||||2
1651744520000|2022-05-05 09:55:20|1104.8|1104.2|1105.2|1104.2|1105.2|1104.3|1104.7|1104.1|60
1651744530000|2022-05-05 09:55:30|1105.3|1104.3|1105.2|1104.2|1105.6|1104.7|1105.2|1104.1|2
1651744550000|2022-05-05 09:55:50|1105.3|1104.3|1104.8|1104.2|1105.6|1104.3|1104.7|1104.1|6
1651744560000|2022-05-05 09:56:00|1104.5|1103.9|1104.9|1104.3|1104.9|1104.3|1104.5|1103.7|24
1651744570000|2022-05-05 09:56:10|||||||||1
1651744580000|2022-05-05 09:56:20|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1
1651744590000|2022-05-05 09:56:30|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|3
1651744600000|2022-05-05 09:56:40|1104.8|1104.2|1104.9|1104.3|1104.9|1104.3|1104.7|1103.7|9
1651744610000|2022-05-05 09:56:50|1104.7|1103.7|1104.5|1103.5|1104.9|1104.3|1104.5|1103.5|7
1651744620000|2022-05-05 09:57:00|1104|1103|1104.3|1102.8|1104.3|1103|1104|1102.8|4
1651744630000|2022-05-05 09:57:10|1104|1103|1104.3|1102.8|1104.3|1103|1104|1102.8|13
1651744640000|2022-05-05 09:57:20|1104.2|1103.2|1104.1|1103.5|1104.5|1103.5|1104.1|1103.2|0
1651744700000|2022-05-05 09:58:20|1104.3|1103.7|1104.5|1103.5|1104.5|1103.9|1104.3|1103.5|2
1651744710000|2022-05-05 09:58:30|1104.4|1103.8|1104.5|1103.5|1104.5|1103.8|1104.4|1103.5|4
1651744730000|2022-05-05 09:58:50|||||||||1
1651744760000|2022-05-05 09:59:20||1103.9||1103.5||1103.9||1103.5|2
1651744780000|2022-05-05 09:59:40|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1651744800000|2022-05-05 10:00:00|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1
1651744830000|2022-05-05 10:00:30|1104.4|1102.9|1104.3|1102.8|1104.4|1102.9|1104.3|1102.8|5
1651744840000|2022-05-05 10:00:40|1104|1103|1104.4|1102.9|1104.4|1103|1104|1102.8|1
1651744870000|2022-05-05 10:01:10|1104.2|1103.2|1104.4|1103.8|1104.5|1103.8|1104.2|1103.2|1
1651744890000|2022-05-05 10:01:30|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1651744910000|2022-05-05 10:01:50|1104.4|1103.8|1104.5|1103.5|1104.5|1103.8|1104.4|1103.5|1
1651744920000|2022-05-05 10:02:00|1104|1103.4|1104.1|1103.5|1104.1|1103.5|1104|1103.4|1
1651744930000|2022-05-05 10:02:10|1104.3|1103.7|1105.4|1104.8|1105.4|1104.8|1104.3|1103.7|7
1651744940000|2022-05-05 10:02:20|||||||||4
1651744950000|2022-05-05 10:02:30|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|2
1651744970000|2022-05-05 10:02:50|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|3
1651744980000|2022-05-05 10:03:00|1105.1|1104.5|1105.4|1104.8|1105.6|1104.8|1105.1|1104.1|4
1651745000000|2022-05-05 10:03:20|||||||||4
1651745010000|2022-05-05 10:03:30|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1651745020000|2022-05-05 10:03:40|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|3
1651745030000|2022-05-05 10:03:50|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|3
1651745040000|2022-05-05 10:04:00|1105.1|1104.7|1105.3|1104.7|1105.3|1104.7|1105.1|1104.7|0
1651745050000|2022-05-05 10:04:10|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1
1651745060000|2022-05-05 10:04:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1651745080000|2022-05-05 10:04:40|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.9|1104.3|4
1651745090000|2022-05-05 10:04:50|1105.2|1104.2|1105.2|1104.2|1105.2|1104.5|1105.1|1104.2|3
1651745100000|2022-05-05 10:05:00|||||||||1
1651745130000|2022-05-05 10:05:30|1105.3|1103.8|1104.7|1103.7|1105.3|1103.8|1104.7|1103.4|7
1651745140000|2022-05-05 10:05:40|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1651745160000|2022-05-05 10:06:00|1104.7|1103.7|1104.6|1104|1105|1104|1104.6|1103.7|0
1651745170000|2022-05-05 10:06:10|1104.5|1103.9|1104.7|1104.1|1104.7|1104.1|1104.5|1103.9|1
1651745180000|2022-05-05 10:06:20|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1
1651745190000|2022-05-05 10:06:30|1105|1104.4|1105.3|1104.7|1105.3|1104.7|1105|1104.4|2
1651745240000|2022-05-05 10:07:20|||||||||1
1651745250000|2022-05-05 10:07:30|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.3|1104.7|2
1651745270000|2022-05-05 10:07:50|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1651745280000|2022-05-05 10:08:00|||||||||42
1651745290000|2022-05-05 10:08:10|1105.4|1104.8|1104.6|1104|1105.4|1104.8|1104.6|1104|2
1651745300000|2022-05-05 10:08:20|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|5
1651745310000|2022-05-05 10:08:30|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|0
1651745320000|2022-05-05 10:08:40|1104.2|1103.6|1103.9|1103.3|1104.2|1103.6|1103.8|1103.2|7
1651745330000|2022-05-05 10:08:50|1104.1|1103.5|1104.5|1103.5|1104.5|1103.8|1104.1|1103.2|9
1651745350000|2022-05-05 10:09:10|1104.1|1103.2|1104.5|1103.5|1104.5|1103.5|1104.1|1103.2|0
1651745360000|2022-05-05 10:09:20|1104.4|1103.8|1104.7|1103.7|1104.7|1104|1104.4|1103.7|0
1651745380000|2022-05-05 10:09:40|1105|1104|1105|1104|1105|1104|1105|1104|0
1651745390000|2022-05-05 10:09:50|1104.9|1104.3|1104.6|1104|1105|1104.3|1104.6|1104|1
1651745410000|2022-05-05 10:10:10|1104.7|1103.7|1104.7|1103.7|1105|1104|1104.4|1103.7|4
1651745420000|2022-05-05 10:10:20|1105.1|1103.6|1105|1104|1105.1|1104|1104.7|1103.6|1
1651745430000|2022-05-05 10:10:30|1104.9|1104.3|1105.1|1104.5|1105.1|1104.5|1104.9|1104|1
1651745450000|2022-05-05 10:10:50|1105.3|1104.7|1105.5|1104.5|1105.5|1104.8|1105.3|1104.5|1
1651745460000|2022-05-05 10:11:00|1105.4|1104.8|1105.5|1104.9|1105.5|1104.9|1105.4|1104.8|10
1651745470000|2022-05-05 10:11:10|||||||||1
1651745500000|2022-05-05 10:11:40||1104.5||1104.5||1104.5||1104.5|1
1651745510000|2022-05-05 10:11:50|1105.1|1104.4|1105|1104.4|1105.1|1104.4|1105|1104.4|0
1651745550000|2022-05-05 10:12:30|1105.1|1104.5|1105.5|1104.9|1105.5|1104.9|1105.1|1104.5|4
1651745580000|2022-05-05 10:13:00|1105.4|1104.8|1105.5|1104.9|1105.5|1104.9|1105.4|1104.8|0
1651745590000|2022-05-05 10:13:10|1106|1105|1105.9|1105.3|1106|1105.3|1105.9|1105|3
1651745600000|2022-05-05 10:13:20|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|1
1651745610000|2022-05-05 10:13:30|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.5|1104.9|2
1651745620000|2022-05-05 10:13:40|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|0
1651745630000|2022-05-05 10:13:50|1105.3|1104.7|1105.7|1104.7|1105.7|1104.8|1105.3|1104.7|1
1651745640000|2022-05-05 10:14:00|1106|1105.4|1106.2|1105.2|1106.2|1105.5|1106|1105.2|5
1651745660000|2022-05-05 10:14:20|1106.1|1105.5|1105.8|1105.2|1106.1|1105.5|1105.8|1105.2|2
1651745670000|2022-05-05 10:14:30|||||||||1
1651745690000|2022-05-05 10:14:50|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|2
1651745700000|2022-05-05 10:15:00|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|2
1651745710000|2022-05-05 10:15:10|1105.3|1104.7|1104.9|1104.3|1105.5|1104.8|1104.9|1104.3|3
1651745720000|2022-05-05 10:15:20|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.9|1104.3|1
1651745740000|2022-05-05 10:15:40|1104.8|1104.2|1104.1|1103.5|1104.8|1104.2|1104.1|1103.5|2
1651745750000|2022-05-05 10:15:50|1104.2|1103.2|1104.2|1103.2|1104.2|1103.5|1103.9|1103.2|3
1651745760000|2022-05-05 10:16:00|1103.9|1103.3|1104.2|1103.2|1104.2|1103.3|1103.9|1103.2|6
1651745770000|2022-05-05 10:16:10|1103.9|1103.3|1104.4|1103.8|1104.4|1103.8|1103.9|1103.3|1
1651745780000|2022-05-05 10:16:20|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1
1651745790000|2022-05-05 10:16:30|1104.2|1103.2|1104.3|1102.8|1104.3|1103.3|1103.9|1102.8|3
1651745810000|2022-05-05 10:16:50|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|0
1651745840000|2022-05-05 10:17:20|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1651745850000|2022-05-05 10:17:30|1104.1|1103.5|1104.2|1103.2|1104.2|1103.5|1104|1103.2|3
1651745860000|2022-05-05 10:17:40|1104.1|1103.5|1104.2|1103.2|1104.2|1103.5|1104.1|1103.2|2
1651745890000|2022-05-05 10:18:10|1103.9|1103.3|1104.1|1103.5|1104.6|1103.5|1103.9|1103.1|6
1651745900000|2022-05-05 10:18:20|1104.2|1103.2|1104.2|1103.2|1104.2|1103.5|1103.9|1103.2|2
1651745910000|2022-05-05 10:18:30|1103.8|1103.5|1104.5|1103.5|1104.5|1103.5|1103.8|1103.5|1
1651745920000|2022-05-05 10:18:40|1104.6|1103.1|1104.5|1103.5|1104.6|1103.5|1104.4|1103.1|1
1651745930000|2022-05-05 10:18:50|1104.6|1103.1|1104.1|1103.5|1104.6|1103.5|1104.1|1103.1|1
1651745940000|2022-05-05 10:19:00|1104.5|1103.8|1104.4|1103.8|1104.5|1103.8|1104.4|1103.8|0
1651745960000|2022-05-05 10:19:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1651745980000|2022-05-05 10:19:40|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1651745990000|2022-05-05 10:19:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|3
1651746000000|2022-05-05 10:20:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1651746030000|2022-05-05 10:20:30|1104.4|1103.4|1104.7|1103.7|1105|1104|1104.4|1103.4|5
1651746040000|2022-05-05 10:20:40|1104.6|1104|1105|1104|1105.1|1104|1104.6|1103.6|0
1651746060000|2022-05-05 10:21:00|1104.6|1103.7|1104.6|1104|1104.7|1104|1104.5|1103.7|0
1651746070000|2022-05-05 10:21:10|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.5|1103.7|0
1651746080000|2022-05-05 10:21:20|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.5|1103.7|0
1651746100000|2022-05-05 10:21:40|1104.7|1103.7|1104.4|1103.8|1104.7|1103.9|1104.4|1103.7|1
1651746120000|2022-05-05 10:22:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|3
1651746140000|2022-05-05 10:22:20|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|5
1651746180000|2022-05-05 10:23:00|1103.7|1103.1|1104|1103|1104|1103.1|1103.7|1103|34
1651746190000|2022-05-05 10:23:10|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.3|1102.7|3
1651746200000|2022-05-05 10:23:20|1103.6|1103|1104|1103|1104|1103|1103.6|1103|0
1651746210000|2022-05-05 10:23:30|1103.6||1103.6||1103.6||1103.6||0
1651746220000|2022-05-05 10:23:40|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1
1651746230000|2022-05-05 10:23:50|1103.3|1102.8|1103.4|1102.8|1103.4|1102.8|1103.3|1102.8|0
1651746260000|2022-05-05 10:24:20|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|3
1651746270000|2022-05-05 10:24:30|1102.8||1103.2||1103.2||1102.8||0
1651746280000|2022-05-05 10:24:40|1102.9|1102.3|1102|1101|1102.9|1102.3|1102|1100.9|5
1651746290000|2022-05-05 10:24:50|1101.6|1100.3|1101.6|1100.1|1101.6|1100.5|1100.9|1100.1|7
1651746300000|2022-05-05 10:25:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|3
1651746310000|2022-05-05 10:25:10|1101.1||1101.1||1101.1||1101.1||3
1651746320000|2022-05-05 10:25:20|1101.5|1100.4|1100.9|1100.3|1101.5|1100.4|1100.9|1100.3|2
1651746330000|2022-05-05 10:25:30|||||||||2
1651746340000|2022-05-05 10:25:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1651746350000|2022-05-05 10:25:50|||||||||2
1651746360000|2022-05-05 10:26:00|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1651746370000|2022-05-05 10:26:10|1101|1100.4|1101.9|1101.3|1102|1101.3|1101|1100.4|2
1651746380000|2022-05-05 10:26:20|1102|1101|1101.7|1101.1|1102|1101.1|1101.6|1101|11
1651746390000|2022-05-05 10:26:30|1102.3|1101.7|1101.7|1101.1|1102.3|1101.7|1101.7|1101|2
1651746410000|2022-05-05 10:26:50|1101.8|1100.7|1101.8|1100.3|1101.8|1100.7|1101.8|1100.3|0
1651746420000|2022-05-05 10:27:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1651746440000|2022-05-05 10:27:20|1101|1100.4|1101.5|1100.9|1101.5|1100.9|1101|1100.4|7
1651746450000|2022-05-05 10:27:30|1101.4|1100.8|1101.2|1100.2|1101.4|1100.8|1101.2|1100.2|6
1651746460000|2022-05-05 10:27:40|1100.9|1100.3|1101.5|1100.5|1101.6|1100.5|1100.7|1099.7|5
1651746470000|2022-05-05 10:27:50|1101.4|1100.8|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|0
1651746480000|2022-05-05 10:28:00|1101.6|1100.1|1101.2|1100.2|1101.6|1100.2|1101.2|1100.1|4
1651746500000|2022-05-05 10:28:20|1100.9|1100.3|1100.9|1100.3|1101|1100.3|1100.9|1100|0
1651746510000|2022-05-05 10:28:30|1101|1100|1101.6|1100.1|1101.6|1100.3|1100.9|1100|2
1651746520000|2022-05-05 10:28:40|1101.5|1100|1100.6|1100|1101.5|1100|1100.6|1099.6|10
1651746530000|2022-05-05 10:28:50|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.7|1100.1|0
1651746540000|2022-05-05 10:29:00|1101.2|1100.2|1101.6|1100.1|1101.6|1100.2|1101.2|1100.1|3
1651746590000|2022-05-05 10:29:50|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1651746610000|2022-05-05 10:30:10|1101.6|1100.1|1101.4|1100.8|1101.6|1100.8|1101.4|1100.1|5
1651746630000|2022-05-05 10:30:30|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1651746660000|2022-05-05 10:31:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1651746690000|2022-05-05 10:31:30|||||||||52
1651746700000|2022-05-05 10:31:40||1100.4||1100.8||1100.8||1100.4|4
1651746740000|2022-05-05 10:32:20|1101.5|1100.5|1101.2|1100.2|1101.5|1100.5|1101.1|1100.2|4
1651746750000|2022-05-05 10:32:30|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1651746760000|2022-05-05 10:32:40|1101|1100.4|1101.4|1100.8|1101.4|1100.8|1101|1100.4|1
1651746780000|2022-05-05 10:33:00|1101.5|1100.5|1100.9|1100.3|1101.5|1100.5|1100.8|1100.2|56
1651746790000|2022-05-05 10:33:10|1101|1100.4|1101.1|1100.5|1101.5|1100.7|1101|1100.4|1
1651746800000|2022-05-05 10:33:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1651746820000|2022-05-05 10:33:40|1101.4|1100.8|1101.3|1100.7|1101.4|1100.8|1101.3|1100.7|3
1651746830000|2022-05-05 10:33:50|1101.1|1100.5|1101.1|1100.5|1101.3|1100.7|1101.1|1100.5|4
1651746840000|2022-05-05 10:34:00|1101.3|1100.7|1101.2|1100.2|1101.3|1100.7|1101.1|1100.2|0
1651746860000|2022-05-05 10:34:20|1101.1|1100.5|1101.2|1100.2|1101.2|1100.5|1101.1|1100.2|0
1651746870000|2022-05-05 10:34:30|1100.9|1100.3|1101.3|1100.7|1101.3|1100.7|1100.9|1100.3|1
1651746900000|2022-05-05 10:35:00|||||||||2
1651746910000|2022-05-05 10:35:10|||||||||1
1651746920000|2022-05-05 10:35:20|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|4
1651746930000|2022-05-05 10:35:30|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|15
1651746940000|2022-05-05 10:35:40|||||||||3
1651746950000|2022-05-05 10:35:50|||||||||2
1651746960000|2022-05-05 10:36:00|1101.4|1100.8|1101.3|1100.7|1101.4|1100.8|1101.3|1100.7|11
1651746970000|2022-05-05 10:36:10|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1651746980000|2022-05-05 10:36:20|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1651747020000|2022-05-05 10:37:00|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1651747030000|2022-05-05 10:37:10|1100.8|1100.2|1100.4|1099.8|1100.8|1100.2|1100.4|1099.8|1
1651747040000|2022-05-05 10:37:20|1100.6|1100|1100.8|1099.8|1100.8|1100.1|1100.6|1099.8|4
1651747050000|2022-05-05 10:37:30|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1651747080000|2022-05-05 10:38:00|1100.1|1099.7|1100.7|1099.7|1100.7|1099.7|1100.1|1099.7|1
1651747110000|2022-05-05 10:38:30|1101|1100|1100.7|1099.7|1101.4|1100|1100.7|1099.6|1
1651747130000|2022-05-05 10:38:50|1101.1|1099.6|1100.8|1099.8|1101.1|1099.8|1100.8|1099.6|0
1651747140000|2022-05-05 10:39:00|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1651747160000|2022-05-05 10:39:20|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1651747170000|2022-05-05 10:39:30|1100.7|1099.7|1101|1100|1101|1100.3|1100.1|1099.5|3
1651747190000|2022-05-05 10:39:50|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100|1099.4|2
1651747200000|2022-05-05 10:40:00|1100.2|1099.2|1099.9|1099.3|1100.2|1099.5|1099.9|1099.2|3
1651747220000|2022-05-05 10:40:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1651747260000|2022-05-05 10:41:00|1099.5|1098.9|1099.3|1098.7|1099.5|1098.9|1099.3|1098.7|3
1651747270000|2022-05-05 10:41:10|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|0
1651747280000|2022-05-05 10:41:20|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|0
1651747290000|2022-05-05 10:41:30|1099.7||1099.7||1099.7||1099.7||2
1651747320000|2022-05-05 10:42:00|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1651747330000|2022-05-05 10:42:10|1099.5|1098.9|1099.8|1098.8|1100|1099|1099.5|1098.8|4
1651747340000|2022-05-05 10:42:20|1100.1|1098.6|1099.8|1098.8|1100.2|1099.5|1099.8|1098.6|10
1651747350000|2022-05-05 10:42:30|1099.4||1099.4||1099.4||1099.4||0
1651747360000|2022-05-05 10:42:40|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1651747390000|2022-05-05 10:43:10|1100.2|1099.6|1100.2|1099.2|1100.2|1099.6|1100|1099|7
1651747400000|2022-05-05 10:43:20|1100.1|1099.5|1100.2|1099.6|1100.3|1099.7|1100|1099.4|1
1651747410000|2022-05-05 10:43:30|1100.1|1099.5|1099.6|1099|1100.2|1099.5|1099.6|1098.7|2
1651747500000|2022-05-05 10:45:00|1099.4|1098.8|1099.3|1098.7|1099.7|1098.8|1099.3|1098.7|2
1651747510000|2022-05-05 10:45:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|4
1651747520000|2022-05-05 10:45:20|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1651747530000|2022-05-05 10:45:30|1099.2|1098.3|1099.2|1098.2|1099.2|1098.3|1099.2|1098.2|3
1651747560000|2022-05-05 10:46:00|1098.1|1097.5|1098.2|1097.2|1098.4|1097.5|1098.1|1096.9|9
1651747570000|2022-05-05 10:46:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1651747580000|2022-05-05 10:46:20|1098.2|1097.2|1097.9|1097.3|1098.5|1097.7|1097.9|1097.2|0
1651747610000|2022-05-05 10:46:50|1097.8|1097.2|1098.3|1097.7|1098.3|1097.7|1097.8|1097.2|6
1651747620000|2022-05-05 10:47:00|1098.5|1097.9|1098.9|1098.3|1099.2|1098.5|1098.5|1097.9|4
1651747630000|2022-05-05 10:47:10|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.5|1097.9|1
1651747640000|2022-05-05 10:47:20|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1
1651747660000|2022-05-05 10:47:40|1098.9|1098.3|1099|1098|1099.1|1098.3|1098.9|1098|0
1651747680000|2022-05-05 10:48:00|1098.9|1098.3|1099.2|1098.2|1099.2|1098.3|1098.9|1098.2|0
1651747690000|2022-05-05 10:48:10|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1651747710000|2022-05-05 10:48:30|1100|1098.6|1100.1|1098.6|1100.1|1098.6|1100|1098.6|0
1651747720000|2022-05-05 10:48:40|1099.7|1098.7|1099.4|1098.8|1099.7|1098.9|1099.4|1098.7|1
1651747730000|2022-05-05 10:48:50|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1651747740000|2022-05-05 10:49:00|1100|1099|1099.7|1098.7|1100|1099|1099.5|1098.5|1
1651747770000|2022-05-05 10:49:30|1100|1099|1100|1099|1100|1099|1100|1099|0
1651747780000|2022-05-05 10:49:40|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1651747790000|2022-05-05 10:49:50|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1651747810000|2022-05-05 10:50:10|1100.6|1099.1|1100.2|1099.2|1100.6|1099.5|1100.2|1099.1|0
1651747820000|2022-05-05 10:50:20|1100|1099|1100|1099|1100|1099|1100|1099|1
1651747830000|2022-05-05 10:50:30|1100.3|1098.8|1100|1099|1100.3|1099|1100|1098.8|0
1651747840000|2022-05-05 10:50:40|1100.3|1098.8|1100|1099|1100.3|1099|1100|1098.8|0
1651747850000|2022-05-05 10:50:50|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1651747860000|2022-05-05 10:51:00|1099.9|1099.3|1100.2|1099.2|1100.2|1099.3|1099.9|1099.2|0
1651747870000|2022-05-05 10:51:10|1099.9|1099.3|1099.9|1099.3|1100.2|1099.3|1099.9|1099.2|0
1651747880000|2022-05-05 10:51:20|1099.5|1098.9|1099.2|1098.2|1099.5|1098.9|1098.9|1098.2|6
1651747890000|2022-05-05 10:51:30|1099.6|1098.1|1099.5|1098.5|1099.6|1098.5|1099.5|1098.1|1
1651747900000|2022-05-05 10:51:40|1099|1098|1099|1098|1099|1098|1099|1098|8
1651747920000|2022-05-05 10:52:00|1099.1|1098.5|1099.4|1097.9|1099.4|1098.5|1099.1|1097.9|2
1651747930000|2022-05-05 10:52:10|1099|1098|1098.6|1098|1099|1098.1|1098.6|1098|0
1651748020000|2022-05-05 10:53:40|1098.7|1098.1|1098.6|1098|1098.8|1098.2|1098.6|1098|3
1651748030000|2022-05-05 10:53:50|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1
1651748040000|2022-05-05 10:54:00|1099|1098|1099|1098|1099|1098|1099|1098|0
1651748060000|2022-05-05 10:54:20|1098.9|1098.3|1099.2|1098.2|1099.2|1098.3|1098.9|1098.1|0
1651748130000|2022-05-05 10:55:30|1100.3|1099.7|1100.5|1099.9|1100.5|1099.9|1100.2|1099.5|6
1651748160000|2022-05-05 10:56:00|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|1
1651748180000|2022-05-05 10:56:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1651748190000|2022-05-05 10:56:30|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1
1651748200000|2022-05-05 10:56:40|||||||||1
1651748210000|2022-05-05 10:56:50|1100.7|1099.7|1100.5|1099.5|1100.7|1099.8|1100.4|1099.5|0
1651748230000|2022-05-05 10:57:10|1100.4|1099.4|1100.6|1099.1|1100.6|1099.4|1100.4|1099.1|4
1651748240000|2022-05-05 10:57:20|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1651748260000|2022-05-05 10:57:40|1100.4|1099.4|1099.7|1099.1|1100.4|1099.5|1099.7|1099.1|1
1651748270000|2022-05-05 10:57:50|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|5
1651748280000|2022-05-05 10:58:00|1099.2|1098.2|1099.2|1098.2|1099.3|1098.2|1099.2|1097.8|0
1651748310000|2022-05-05 10:58:30|1099.1|1098.5|1099.5|1098.5|1099.6|1099|1099.1|1098.5|7
1651748320000|2022-05-05 10:58:40|1099.4|1098.8|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|0
1651748330000|2022-05-05 10:58:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1651748340000|2022-05-05 10:59:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1651748350000|2022-05-05 10:59:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1651748370000|2022-05-05 10:59:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1
1651748390000|2022-05-05 10:59:50|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|0
1651748450000|2022-05-05 11:00:50|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1651748490000|2022-05-05 11:01:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1651748500000|2022-05-05 11:01:40|1099.3|1098.7|1100.3|1098.8|1100.4|1099.3|1099.3|1098.7|2
1651748510000|2022-05-05 11:01:50|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1651748520000|2022-05-05 11:02:00|1100.3|1098.8|1100.2|1099.2|1100.3|1099.2|1100.2|1098.8|1
1651748530000|2022-05-05 11:02:10|1099.6|1099|1099.5|1098.5|1099.6|1099|1099.4|1098.5|8
1651748540000|2022-05-05 11:02:20|1099.6|1098.1|1099.1|1097.6|1099.6|1098.1|1099.1|1097.6|2
1651748560000|2022-05-05 11:02:40|1099|1098|1099|1098|1099|1098|1099|1098|0
1651748570000|2022-05-05 11:02:50|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1651748580000|2022-05-05 11:03:00|1099.2|1097.7|1099.2|1098.2|1099.3|1098.2|1099.2|1097.7|0
1651748590000|2022-05-05 11:03:10|1099.6|1097.7|1099.1|1097.6|1099.7|1098.2|1099.1|1097.6|1
1651748630000|2022-05-05 11:03:50|1099|1098|1099|1098|1099|1098|1099|1098|0
1651748650000|2022-05-05 11:04:10|1098.7|1098.1|1098.6|1097.1|1098.7|1098.1|1098.5|1097.1|2
1651748660000|2022-05-05 11:04:20|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1651748670000|2022-05-05 11:04:30|1098.2|1097.2|1098.4|1096.9|1098.5|1097.2|1098.2|1096.9|0
1651748710000|2022-05-05 11:05:10|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1651748760000|2022-05-05 11:06:00|1098.1|1096.6|1097.7|1096.7|1098.1|1096.7|1097.7|1096.6|0
1651748780000|2022-05-05 11:06:20|1098|1097|1097.9|1097.3|1098|1097.3|1097.9|1097|0
1651748790000|2022-05-05 11:06:30|1097.8|1097.2|1098.6|1097.1|1098.6|1097.2|1097.8|1097|1
1651748800000|2022-05-05 11:06:40|1098.5|1097.5|1098.5|1097.5|1098.8|1097.7|1098.5|1097.3|0
1651748810000|2022-05-05 11:06:50|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|0
1651748820000|2022-05-05 11:07:00|1098.6||1098.6||1098.6||1098.6||1
1651748840000|2022-05-05 11:07:20|1098.5|1097.9|1098.5|1097.5|1098.5|1097.9|1098.5|1097.5|1
1651748870000|2022-05-05 11:07:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1651748880000|2022-05-05 11:08:00|1098.1|1097.5|1098.1|1097.5|1098.2|1097.6|1098|1097.4|1
1651748900000|2022-05-05 11:08:20|1098.3|1097.7|1099|1098|1099|1098|1098.3|1097.7|1
1651748910000|2022-05-05 11:08:30|1098.9|1098.3|1099|1098|1099|1098.3|1098.9|1098|3
1651748920000|2022-05-05 11:08:40|1099.1|1097.6|1098.5|1097.9|1099.1|1097.9|1098.4|1097.6|2
1651748930000|2022-05-05 11:08:50|1098.6|1098|1096.9|1096.3|1099.1|1098|1096.9|1096.2|16
1651748940000|2022-05-05 11:09:00|1097.1|1096.5|1097.2|1096.2|1097.2|1096.5|1096.9|1096.2|5
1651748970000|2022-05-05 11:09:30|||||||||1
1651748980000|2022-05-05 11:09:40|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|2
1651749040000|2022-05-05 11:10:40|1096.6|1095.1|1095.9|1095.3|1096.6|1095.3|1095.9|1095.1|3
1651749050000|2022-05-05 11:10:50|1095.7|1094.7|1096|1095.4|1096.2|1095.5|1095.7|1094.7|5
1651749060000|2022-05-05 11:11:00|1096.4|1095.8|1096.7|1095.7|1097.4|1096.2|1096.2|1095.6|14
1651749070000|2022-05-05 11:11:10|1097|1096.4|1097|1096|1097|1096.4|1097|1096|11
1651749080000|2022-05-05 11:11:20|1097.3|1096.7|1098|1097|1098.1|1097|1097.3|1096.6|7
1651749100000|2022-05-05 11:11:40|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1
1651749110000|2022-05-05 11:11:50|1097.6|1097|1097.7|1096.7|1097.7|1097|1097.4|1096.7|2
1651749120000|2022-05-05 11:12:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1651749130000|2022-05-05 11:12:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1651749140000|2022-05-05 11:12:20|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|5
1651749170000|2022-05-05 11:12:50|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|5
1651749190000|2022-05-05 11:13:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1651749200000|2022-05-05 11:13:20|1097.4|1096.8|1097|1096|1097.6|1096.8|1096.6|1096|13
1651749210000|2022-05-05 11:13:30|1096.5|1095.5|1096.4|1095.4|1096.7|1096|1096.3|1095.4|20
1651749220000|2022-05-05 11:13:40|1096.3|1095.7|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|0
1651749230000|2022-05-05 11:13:50|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.4|1095.8|3
1651749240000|2022-05-05 11:14:00|1096.2|1095.6|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|1
1651749250000|2022-05-05 11:14:10|1096.7|1095.7|1095.9|1095.3|1096.7|1096|1095.9|1095.3|8
1651749260000|2022-05-05 11:14:20|1095.7|1094.7|1096|1095|1096.1|1095|1095.4|1094.6|7
1651749270000|2022-05-05 11:14:30|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1651749290000|2022-05-05 11:14:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651749300000|2022-05-05 11:15:00|1095.7|1094.7|1095.4|1094.8|1095.7|1094.8|1095.4|1094.7|1
1651749320000|2022-05-05 11:15:20|1095.6|1095|1096|1095|1096|1095|1095.6|1095|0
1651749360000|2022-05-05 11:16:00|1096.1|1094.6|1095.4|1094.8|1096.1|1094.8|1095.4|1094.6|8
1651749380000|2022-05-05 11:16:20|1095.3|1094.7|1095.1|1094.5|1095.3|1094.7|1095.1|1094.5|1
1651749400000|2022-05-05 11:16:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|7
1651749410000|2022-05-05 11:16:50|1095.4|1094.8|1096|1095|1096|1095|1095.4|1094.8|2
1651749430000|2022-05-05 11:17:10|1095.6||1095.6||1095.6||1095.6||3
1651749440000|2022-05-05 11:17:20|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1651749460000|2022-05-05 11:17:40|||||||||1
1651749470000|2022-05-05 11:17:50|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651749480000|2022-05-05 11:18:00|1095.7|1095.1|1097.2|1096.2|1097.6|1096.2|1095.7|1095.1|18
1651749500000|2022-05-05 11:18:20|1097.1|1096.5|1096.4|1095.8|1097.4|1096.8|1096.4|1095.6|11
1651749510000|2022-05-05 11:18:30|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1651749520000|2022-05-05 11:18:40|1097.1|1095.6|1096.4|1095.8|1097.1|1095.9|1096.4|1095.6|0
1651749530000|2022-05-05 11:18:50|1096.6|1096|1096.4|1095.8|1096.7|1096|1096.4|1095.7|0
1651749540000|2022-05-05 11:19:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1651749550000|2022-05-05 11:19:10|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1651749560000|2022-05-05 11:19:20|1096.3|1095.7|1095.7|1095.1|1096.3|1095.7|1095.7|1095.1|2
1651749570000|2022-05-05 11:19:30|1095.6|1095|1095.6|1095|1096|1095|1095.6|1095|0
1651749580000|2022-05-05 11:19:40|1095.9|1094.9|1095.9|1095.3|1095.9|1095.3|1095.9|1094.9|1
1651749590000|2022-05-05 11:19:50|1095.6|1095|1095.8|1094.3|1095.8|1095|1095.5|1094.3|2
1651749600000|2022-05-05 11:20:00|1095.7|1094.7|1096.1|1094.6|1096.1|1094.7|1095.7|1094.6|1
1651749610000|2022-05-05 11:20:10|1095.7|1094.7|1095.7|1094.7|1095.7|1094.8|1095.4|1094.7|2
1651749620000|2022-05-05 11:20:20|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1
1651749630000|2022-05-05 11:20:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651749640000|2022-05-05 11:20:40|1095.7|1095.1|1096.5|1095|1096.5|1095.1|1095.7|1094.9|1
1651749650000|2022-05-05 11:20:50|1096||1096||1096||1096||6
1651749660000|2022-05-05 11:21:00|1096.3|1094.8|1096.5|1095.5|1096.5|1095.5|1096.3|1094.8|2
1651749670000|2022-05-05 11:21:10|1096.1|1095.3|1096|1095|1096.1|1095.3|1095.6|1095|3
1651749680000|2022-05-05 11:21:20|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1651749690000|2022-05-05 11:21:30|1096.2|1095.2|1096.5|1095.5|1096.5|1095.5|1096.2|1095.2|1
1651749710000|2022-05-05 11:21:50|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1651749720000|2022-05-05 11:22:00|1096.5|1095.5|1096.4|1095.8|1096.6|1095.8|1096.4|1095.1|1
1651749730000|2022-05-05 11:22:10|1096.7|1095.7|1096.6|1095.1|1096.7|1095.7|1096.6|1095.1|0
1651749740000|2022-05-05 11:22:20|1096.2|1095.2|1096.8|1095.3|1096.8|1095.5|1096.2|1095.2|0
1651749780000|2022-05-05 11:23:00|1096.7|1095.7|1097|1096|1097|1096|1096.7|1095.7|0
1651749800000|2022-05-05 11:23:20|1097.3|1095.8|1097.6|1096.1|1097.6|1096.2|1097.2|1095.8|1
1651749810000|2022-05-05 11:23:30|1097.2|1096.2|1098.1|1096.6|1098.1|1096.8|1097.2|1096.2|4
1651749830000|2022-05-05 11:23:50|1097.9|1096.9|1098|1097|1098|1097|1097.9|1096.9|0
1651749840000|2022-05-05 11:24:00|1098.3|1096.8|1098.7|1097.7|1099.1|1098|1098.3|1096.8|5
1651749850000|2022-05-05 11:24:10|1099.6|1098.1|1099.2|1098.2|1099.6|1098.2|1099.2|1098.1|2
1651749870000|2022-05-05 11:24:30|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1
1651749880000|2022-05-05 11:24:40|1099|1098.4|1099.1|1098.5|1099.5|1098.5|1099|1098.4|5
1651749890000|2022-05-05 11:24:50|1099.4|1097.9|1099.4|1097.9|1099.4|1098.2|1099.2|1097.9|3
1651749900000|2022-05-05 11:25:00|1099|1098|1099|1098|1099.4|1098|1099|1097.9|0
1651749910000|2022-05-05 11:25:10|1098.7|1098.1|1098.6|1098|1098.7|1098.1|1098.6|1098|0
1651749930000|2022-05-05 11:25:30|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|0
1651749940000|2022-05-05 11:25:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1
1651749960000|2022-05-05 11:26:00|1099.6|1098.1|1099.2|1098.2|1099.6|1098.3|1098.9|1098.1|2
1651749970000|2022-05-05 11:26:10|1098.9|1098.3|1098.6|1098|1099.2|1098.5|1098.6|1097.9|1
1651749980000|2022-05-05 11:26:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1651749990000|2022-05-05 11:26:30|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|0
1651750020000|2022-05-05 11:27:00|1098.7|1097.7|1098.6|1098|1098.7|1098|1098.4|1097.1|7
1651750030000|2022-05-05 11:27:10|1098.7|1097.7|1098.5|1097.5|1098.9|1097.7|1098.5|1097.3|3
1651750040000|2022-05-05 11:27:20|1098.4|1097.4|1098.5|1097.5|1098.5|1097.5|1098.4|1097.4|0
1651750050000|2022-05-05 11:27:30|1098|1097.4|1098.3|1096.8|1098.3|1097.4|1098|1096.8|1
1651750070000|2022-05-05 11:27:50|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|2
1651750080000|2022-05-05 11:28:00|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|0
1651750090000|2022-05-05 11:28:10||1097||1097||1097||1097|2
1651750100000|2022-05-05 11:28:20|1097.5|1096.5|1098|1097|1098.2|1097.2|1097.5|1096.5|1
1651750110000|2022-05-05 11:28:30|1098.3|1096.8|1098|1097|1098.3|1097|1098|1096.6|0
1651750120000|2022-05-05 11:28:40|1098.1|1096.6|1097.7|1096.7|1098.1|1096.9|1097.7|1096.6|0
1651750140000|2022-05-05 11:29:00|1097.6|1097|1098|1097|1098|1097.3|1097.6|1097|1
1651750190000|2022-05-05 11:29:50|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.5|1096.9|4
1651750200000|2022-05-05 11:30:00|1098|1097|1097.7|1096.7|1098|1097.3|1097.6|1096.7|3
1651750210000|2022-05-05 11:30:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651750220000|2022-05-05 11:30:20|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1651750230000|2022-05-05 11:30:30|||||||||2
1651750240000|2022-05-05 11:30:40|||||||||6
1651750250000|2022-05-05 11:30:50|||||||||1
1651750260000|2022-05-05 11:31:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651750270000|2022-05-05 11:31:10|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|1
1651750280000|2022-05-05 11:31:20|1097.5|1096.5|1097.2|1096.2|1097.5|1096.5|1097.1|1096.2|2
1651750330000|2022-05-05 11:32:10|1096.7|1095.7|1096.5|1095.5|1096.7|1095.7|1096.5|1095.5|1
1651750340000|2022-05-05 11:32:20|1096.8|1095.3|1097.3|1096.7|1097.3|1096.7|1096.8|1095.3|10
1651750360000|2022-05-05 11:32:40|1097.4|1096.8|1098.3|1096.8|1098.3|1097|1097.4|1096.8|6
1651750370000|2022-05-05 11:32:50|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|6
1651750380000|2022-05-05 11:33:00|1099|1098|1098.9|1097.9|1099|1098|1098.9|1097.9|0
1651750390000|2022-05-05 11:33:10|1098.8|1097.3|1098.9|1097.9|1099.1|1097.9|1098.8|1097.3|1
1651750400000|2022-05-05 11:33:20|1099.1|1097.6|1098.7|1097.7|1099.1|1097.7|1098.7|1097.6|0
1651750420000|2022-05-05 11:33:40|1099.1|1097.6|1098.6|1098|1099.1|1098|1098.6|1097.6|3
1651750430000|2022-05-05 11:33:50|1098.7|1097.7|1098.7|1097.7|1098.8|1097.7|1098.4|1097.3|1
1651750440000|2022-05-05 11:34:00|1098.6|1098|1098.7|1097.7|1098.7|1098|1098.6|1097.7|0
1651750490000|2022-05-05 11:34:50|1098.4|1097.4|1098.7|1097.7|1098.7|1097.8|1098.4|1097.4|0
1651750500000|2022-05-05 11:35:00|1098.4|1097.8|1098.4|1097.4|1098.4|1097.8|1098.4|1097.4|3
1651750510000|2022-05-05 11:35:10|1098.3|1097.8|1098.6|1097.1|1098.6|1097.8|1098.3|1097.1|1
1651750520000|2022-05-05 11:35:20|1098.2|1097.2|1098.6|1097.1|1098.6|1097.4|1098.2|1097.1|0
1651750530000|2022-05-05 11:35:30|1098.2|1097.2|1098.1|1097.5|1098.2|1097.5|1098.1|1097.2|0
1651750540000|2022-05-05 11:35:40|1098.2|1097.2|1097.9|1096.9|1098.3|1097.6|1097.9|1096.8|5
1651750550000|2022-05-05 11:35:50|1098|1097|1098.1|1096.6|1098.1|1097|1097.9|1096.6|0
1651750560000|2022-05-05 11:36:00|1097.9|1096.9|1098|1097|1098|1097|1097.9|1096.9|0
1651750580000|2022-05-05 11:36:20|||||||||27
1651750630000|2022-05-05 11:37:10|1097.9|1097.3|1098.4|1097.4|1098.4|1097.5|1097.9|1097.3|5
1651750640000|2022-05-05 11:37:20|1098.6|1097.1|1098.4|1096.9|1098.6|1097.4|1098|1096.8|3
1651750660000|2022-05-05 11:37:40|1098.3|1096.8|1097.6|1097|1098.3|1097|1097.6|1096.8|0
1651750670000|2022-05-05 11:37:50|1098||1098||1098||1098||0
1651750680000|2022-05-05 11:38:00|1097.6|1096.7|1097.8|1096.3|1097.8|1096.7|1097.6|1096.3|1
1651750690000|2022-05-05 11:38:10|1097.5|1096.5|1097.2|1096.2|1097.5|1096.5|1097.2|1096.2|1
1651750700000|2022-05-05 11:38:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1651750740000|2022-05-05 11:39:00|1097.3|1096.7|1097.6|1097|1098|1097|1097.3|1096.7|1
1651750750000|2022-05-05 11:39:10|1097.5|1096.5|1097.4|1096.8|1097.6|1096.8|1097.4|1096.1|3
1651750760000|2022-05-05 11:39:20|1097.7|1096.7|1097.7|1096.7|1097.8|1096.7|1097.7|1096.3|0
1651750780000|2022-05-05 11:39:40|1098.1|1096.6|1098|1097|1098.1|1097|1098|1096.6|0
1651750800000|2022-05-05 11:40:00|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1651750810000|2022-05-05 11:40:10|1097.6|1097|1098.3|1096.8|1098.3|1097|1097.6|1096.8|2
1651750820000|2022-05-05 11:40:20|1097.9|1096.9|1097.7|1096.7|1097.9|1097.1|1097.6|1096.7|1
1651750830000|2022-05-05 11:40:30|1097.6|1097|1097.7|1096.7|1098|1097|1097.6|1096.7|0
1651750850000|2022-05-05 11:40:50|1098|1097|1097.9|1097.3|1098.3|1097.3|1097.9|1096.8|8
1651750880000|2022-05-05 11:41:20|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651750890000|2022-05-05 11:41:30|1098.1|1097.5|1098.2|1097.2|1098.2|1097.5|1098.1|1097.2|1
1651750900000|2022-05-05 11:41:40|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651750940000|2022-05-05 11:42:20|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.6|1097|1
1651750950000|2022-05-05 11:42:30|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1651750970000|2022-05-05 11:42:50|1098.6|1098|1098.5|1097.9|1099|1098|1098.4|1097.7|2
1651750980000|2022-05-05 11:43:00|1098.6|1098|1098.4|1097.8|1098.7|1098|1098.4|1097.7|2
1651751000000|2022-05-05 11:43:20|1098.5|1097.4|1098.5|1097.5|1098.5|1097.5|1098.5|1097.4|1
1651751010000|2022-05-05 11:43:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651751020000|2022-05-05 11:43:40|1098.5|1097.5|1098.2|1097.2|1098.5|1097.5|1098.2|1097.2|0
1651751030000|2022-05-05 11:43:50|1098.5|1097.5|1098.4|1097.8|1098.5|1097.8|1098.4|1097.4|0
1651751040000|2022-05-05 11:44:00|1098.5|1097.5|1098.5|1097.5|1098.6|1097.5|1098.5|1097.1|0
1651751050000|2022-05-05 11:44:10|1098.4|1097.4|1098.4|1097.4|1098.6|1097.6|1098.2|1097.1|0
1651751060000|2022-05-05 11:44:20|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|0
1651751090000|2022-05-05 11:44:50|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|0
1651751100000|2022-05-05 11:45:00|1098.2|1097.2|1098.3|1096.8|1098.6|1097.2|1097.5|1096.8|7
1651751110000|2022-05-05 11:45:10|1098|1097|1097.5|1096.9|1098|1097|1097.5|1096.9|0
1651751120000|2022-05-05 11:45:20|1098.4|1097|1098.2|1097.6|1098.5|1097.6|1098.1|1097|1
1651751130000|2022-05-05 11:45:30|1098|1097.4|1098.4|1097.8|1098.4|1097.8|1098|1097.4|2
1651751140000|2022-05-05 11:45:40|1098.3|1097.7|1098|1097.4|1098.3|1097.7|1098|1097.4|3
1651751150000|2022-05-05 11:45:50||1097||1097||1097||1097|1
1651751170000|2022-05-05 11:46:10|1097.7|1096.7|1096.9|1096.3|1097.7|1096.7|1096.9|1096.3|1
1651751180000|2022-05-05 11:46:20|1097|1096.4|1097.8|1096.3|1097.8|1096.4|1097|1096.3|3
1651751190000|2022-05-05 11:46:30|1097.7|1096.7|1098|1097|1098|1097|1097.7|1096.3|5
1651751200000|2022-05-05 11:46:40|1097.7|1096.5|1097.7|1096.7|1097.7|1097|1097.6|1096.5|2
1651751210000|2022-05-05 11:46:50|1097.4|1096.4|1097.4|1096.8|1097.4|1096.8|1097.4|1096.4|2
1651751220000|2022-05-05 11:47:00|1097.7|1096.7|1098.1|1096.6|1098.1|1096.7|1097.7|1096.6|1
1651751240000|2022-05-05 11:47:20|1097.9|1096.9|1098|1097|1098|1097|1097.9|1096.9|0
1651751250000|2022-05-05 11:47:30|1098.3|1096.8|1098.2|1097.2|1098.3|1097.2|1098.2|1096.8|0
1651751260000|2022-05-05 11:47:40|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651751290000|2022-05-05 11:48:10|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|0
1651751300000|2022-05-05 11:48:20|1098.1|1097.4|1098.4|1097.4|1098.4|1097.6|1098.1|1097.4|2
1651751310000|2022-05-05 11:48:30|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|0
1651751320000|2022-05-05 11:48:40|1098.4|1097.4|1098.4|1097.8|1098.4|1097.8|1098.4|1097.4|0
1651751330000|2022-05-05 11:48:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|7
1651751340000|2022-05-05 11:49:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|0
1651751350000|2022-05-05 11:49:10|1098.3|1097.7|1098.4|1097.4|1098.4|1097.8|1098.3|1097.4|13
1651751360000|2022-05-05 11:49:20|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|0
1651751370000|2022-05-05 11:49:30|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1651751380000|2022-05-05 11:49:40|||||||||1
1651751390000|2022-05-05 11:49:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1651751400000|2022-05-05 11:50:00|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|0
1651751410000|2022-05-05 11:50:10|||||||||1
1651751450000|2022-05-05 11:50:50|||||||||1
1651751460000|2022-05-05 11:51:00|||||||||1
1651751490000|2022-05-05 11:51:30|1098.7|1097.7|1098.4|1097.8|1098.7|1097.8|1098.4|1097.7|1
1651751510000|2022-05-05 11:51:50|1098.7|1097.7|1098.9|1098.3|1099.2|1098.3|1098.5|1097.7|8
1651751520000|2022-05-05 11:52:00|1099.2|1098.6|1099.4|1098.4|1099.4|1098.6|1099.1|1098.4|6
1651751530000|2022-05-05 11:52:10|1099.3|1098.7|1099.1|1098.5|1099.4|1098.7|1099.1|1098.4|5
1651751550000|2022-05-05 11:52:30|1099.4|1098.4|1099.3|1098.7|1099.4|1098.7|1099.3|1098.4|0
1651751560000|2022-05-05 11:52:40|1099.7|1098.9|1100.2|1099.2|1100.2|1099.2|1099.7|1098.9|1
1651751570000|2022-05-05 11:52:50|1100.1|1099.5|1100.2|1099.6|1100.4|1099.7|1100.1|1099.4|1
1651751580000|2022-05-05 11:53:00|1100.3|1099.7|1100.3|1098.8|1100.5|1099.9|1099.9|1098.6|21
1651751590000|2022-05-05 11:53:10|1099.9|1098.9|1099.9|1098.9|1100.3|1098.9|1099.9|1098.8|0
1651751600000|2022-05-05 11:53:20|1100|1099|1100.2|1099.2|1100.3|1099.2|1100|1098.8|0
1651751610000|2022-05-05 11:53:30|1099.9|1099.3|1100.9|1100.3|1101.2|1100.3|1099.9|1099.3|4
1651751620000|2022-05-05 11:53:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1651751630000|2022-05-05 11:53:50|1100.9|1100.3|1101.2|1100.2|1101.6|1100.3|1100.8|1100|1
1651751640000|2022-05-05 11:54:00|1101.1|1100.5|1101.7|1100.7|1101.7|1100.8|1101.1|1100.5|5
1651751660000|2022-05-05 11:54:20|1102|1101|1102|1101|1102|1101|1102|1101|6
1651751670000|2022-05-05 11:54:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.6|1100.9|7
1651751680000|2022-05-05 11:54:40|1101.6|1101|1100.9|1100.3|1101.6|1101|1100.9|1100.2|7
1651751690000|2022-05-05 11:54:50|1100.8|1100.2|1101.4|1100.4|1101.4|1100.4|1100.6|1100|5
1651751700000|2022-05-05 11:55:00|1101.5|1100.5|1101.1|1100.5|1101.5|1100.8|1101.1|1100.2|1
1651751720000|2022-05-05 11:55:20|1101.2|1100.6|1101.1|1100.5|1101.5|1100.9|1101.1|1100.5|4
1651751730000|2022-05-05 11:55:30|1101.4|1100.4|1101.4|1100.8|1101.5|1100.8|1101.4|1100.4|0
1651751760000|2022-05-05 11:56:00|||||||||1
1651751780000|2022-05-05 11:56:20|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651751800000|2022-05-05 11:56:40|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|3
1651751820000|2022-05-05 11:57:00|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1651751830000|2022-05-05 11:57:10|1101.2|1100.6|1100.6|1100|1101.2|1100.6|1100.6|1100|3
1651751840000|2022-05-05 11:57:20|1100.9|1099.9|1100.9|1099.9|1100.9|1100|1100.6|1099.9|0
1651751850000|2022-05-05 11:57:30|1100.8|1100.2|1102.2|1101.2|1102.2|1101.2|1100.8|1100.2|12
1651751860000|2022-05-05 11:57:40|1101.9|1100.9|1102.1|1101.1|1102.1|1101.1|1101.9|1100.9|6
1651751870000|2022-05-05 11:57:50|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1651751880000|2022-05-05 11:58:00|1101.9|1101.3|1102.3|1101.7|1102.3|1101.7|1101.9|1101.3|0
1651751890000|2022-05-05 11:58:10|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1651751900000|2022-05-05 11:58:20|||||||||2
1651751910000|2022-05-05 11:58:30|1102.5|1101.9|1101.9|1101.3|1102.5|1101.9|1101.9|1101.3|3
1651751920000|2022-05-05 11:58:40|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1651751930000|2022-05-05 11:58:50|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1651751940000|2022-05-05 11:59:00|1102.5|1101.5|1102.5|1101.9|1102.5|1101.9|1102.4|1101.5|2
1651751950000|2022-05-05 11:59:10|1102.9|1102.2|1102.9|1102.3|1103|1102.4|1102.8|1102.2|3
1651751960000|2022-05-05 11:59:20|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1651751970000|2022-05-05 11:59:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1
1651751980000|2022-05-05 11:59:40|||||||||1
1651751990000|2022-05-05 11:59:50|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|1
1651752000000|2022-05-05 12:00:00|1102.3|1101.7|1102.6|1101.6|1102.7|1101.7|1102.3|1101.6|9
1651752010000|2022-05-05 12:00:10|1102.3|1101.7|1102.7|1101.7|1102.7|1101.7|1102.3|1101.6|3
1651752020000|2022-05-05 12:00:20|1102.6|1102|1102.7|1101.7|1103.3|1102.6|1102.5|1101.7|4
1651752030000|2022-05-05 12:00:30|1102.1|1101.5|1102.4|1101.8|1102.4|1101.8|1101.7|1100.7|10
1651752040000|2022-05-05 12:00:40||1101.4||1101.4||1101.4||1101.4|2
1651752050000|2022-05-05 12:00:50|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1651752060000|2022-05-05 12:01:00|1102.4|1101.4|1102.4|1101.8|1102.8|1101.8|1102.4|1101.3|1
1651752070000|2022-05-05 12:01:10|1102.8|1101.4|1102.8|1101.3|1102.8|1101.4|1102.4|1101.3|2
1651752080000|2022-05-05 12:01:20|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1651752100000|2022-05-05 12:01:40|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|5
1651752110000|2022-05-05 12:01:50|1102.2|1101.6|1102.4|1101.4|1102.4|1101.6|1102.1|1101.4|1
1651752120000|2022-05-05 12:02:00|1102.1|1101.5|1102.1|1101.5|1102.4|1101.5|1102.1|1101.4|0
1651752140000|2022-05-05 12:02:20|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1651752150000|2022-05-05 12:02:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.6|1100.7|5
1651752160000|2022-05-05 12:02:40|1102|1101.4|1102.4|1101.4|1102.8|1101.5|1102|1101.3|1
1651752170000|2022-05-05 12:02:50|1102.6|1101.8|1103.1|1102.1|1103.2|1102.3|1102.6|1101.3|3
1651752180000|2022-05-05 12:03:00|1103.3|1101.8|1103.3|1101.8|1103.3|1101.9|1102.4|1101.7|1
1651752190000|2022-05-05 12:03:10|1103.1|1102.1|1104.1|1102.6|1104.5|1103.2|1102.9|1101.9|7
1651752200000|2022-05-05 12:03:20|1104|1102.5|1103.4|1102.4|1104.1|1102.6|1103.4|1102.3|2
1651752220000|2022-05-05 12:03:40|1103|1102.2|1103.2|1102.2|1103.4|1102.2|1103|1102.2|1
1651752230000|2022-05-05 12:03:50|1103.3|1102.7|1103.2|1102.2|1103.3|1102.7|1103.2|1102.2|1
1651752240000|2022-05-05 12:04:00|1103.5|1102|1103.1|1102.5|1103.5|1102.5|1103.1|1102|0
1651752260000|2022-05-05 12:04:20|1103.2|1102.6|1102.9|1101.9|1103.2|1102.6|1102.9|1101.9|2
1651752270000|2022-05-05 12:04:30|1102.5||1102.5||1102.5||1102.5||0
1651752300000|2022-05-05 12:05:00|1102.3|1101.7|1102.5|1101|1102.6|1101.7|1101.9|1100.8|12
1651752310000|2022-05-05 12:05:10|1101.9|1101.3|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|0
1651752320000|2022-05-05 12:05:20|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|2
1651752350000|2022-05-05 12:05:50|||||||||2
1651752360000|2022-05-05 12:06:00|1102.4|1101.4|1101.8|1100.3|1102.4|1101.5|1101.3|1100.3|4
1651752390000|2022-05-05 12:06:30|1101|1100.4|1100.7|1099.7|1101.7|1100.7|1100.3|1099.6|12
1651752400000|2022-05-05 12:06:40|||||||||2
1651752410000|2022-05-05 12:06:50|1100.6|1099.6|1100.3|1099.7|1100.6|1099.7|1100.3|1099.6|0
1651752420000|2022-05-05 12:07:00|1100.7||1100.7||1100.7||1100.7||3
1651752430000|2022-05-05 12:07:10|1100.3|1099.8|1100.6|1100|1100.6|1100|1100.3|1099.8|0
1651752440000|2022-05-05 12:07:20|||||||||13
1651752450000|2022-05-05 12:07:30|1100.4|1099.4|1100.4|1099.4|1100.4|1099.8|1100.4|1099.4|7
1651752460000|2022-05-05 12:07:40|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1651752470000|2022-05-05 12:07:50|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|0
1651752480000|2022-05-05 12:08:00|1100.4|1099.4|1100.7|1099.7|1100.7|1099.7|1100.1|1099.4|4
1651752490000|2022-05-05 12:08:10|1100.6|1099.6|1100.7|1099.7|1100.7|1099.7|1100.6|1099.6|2
1651752500000|2022-05-05 12:08:20|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1651752510000|2022-05-05 12:08:30|1100.4|1099.8|1100.7|1099.7|1100.7|1099.8|1100.2|1099.6|2
1651752520000|2022-05-05 12:08:40|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1651752530000|2022-05-05 12:08:50|1100.7|1100.1|1100.7|1099.7|1100.7|1100.1|1100.6|1099.7|2
1651752540000|2022-05-05 12:09:00|1100.6|1100|1101.6|1100.6|1101.6|1100.6|1100.6|1100|6
1651752550000|2022-05-05 12:09:10|1101.7|1100.7|1101.7|1100.7|1101.9|1100.9|1101.7|1100.7|6
1651752560000|2022-05-05 12:09:20|1101.9|1100.9|1100.5|1099.9|1102.2|1101.2|1100.4|1099.7|34
1651752570000|2022-05-05 12:09:30|1100.4|1099.8|1100.4|1099.4|1100.5|1099.8|1100.4|1099.4|1
1651752580000|2022-05-05 12:09:40|1099.9|1099.3|1100.1|1098.6|1100.1|1099.3|1099.8|1098.6|11
1651752590000|2022-05-05 12:09:50|1099.8|1099.2|1099.9|1099.3|1099.9|1099.3|1099.8|1099.2|0
1651752600000|2022-05-05 12:10:00|1100.1|1098.6|1098.6|1098|1100.1|1098.8|1098.6|1098|5
1651752610000|2022-05-05 12:10:10|1098.7|1098.1|1099.2|1098.2|1099.2|1098.2|1098.7|1098.1|1
1651752620000|2022-05-05 12:10:20|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|1
1651752630000|2022-05-05 12:10:30|1098.6|1098|1098.8|1098.2|1098.8|1098.2|1098.6|1098|1
1651752640000|2022-05-05 12:10:40|1098.7|1098.1|1098.5|1097.5|1098.7|1098.1|1098.5|1097.5|2
1651752650000|2022-05-05 12:10:50|1098.6|1097.1|1098.1|1097.5|1098.6|1097.5|1098.1|1097.1|1
1651752660000|2022-05-05 12:11:00|1098.2|1097.6|1098.5|1097.5|1098.7|1097.8|1098.2|1097.5|5
1651752680000|2022-05-05 12:11:20|1098.6|1098|1098.6|1098|1098.9|1098.3|1098.6|1098|2
1651752690000|2022-05-05 12:11:30|1098.9|1097.9|1098.7|1097.7|1098.9|1098.3|1098.7|1097.7|5
1651752700000|2022-05-05 12:11:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|2
1651752710000|2022-05-05 12:11:50|1098.8|1098.2|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|0
1651752720000|2022-05-05 12:12:00|1098.9|1098.3|1098.9|1098.3|1099|1098.4|1098.9|1098.3|2
1651752730000|2022-05-05 12:12:10|1099|1097.5|1098.5|1097.5|1099|1097.5|1098.5|1097.5|8
1651752750000|2022-05-05 12:12:30|1098.6|1097.9|1099.3|1097.8|1099.3|1098|1098.6|1097.8|9
1651752760000|2022-05-05 12:12:40|1099.2|1098.6|1099.2|1098.2|1099.2|1098.6|1099.2|1098.2|1
1651752770000|2022-05-05 12:12:50|1099|1098|1098.5|1097.5|1099|1098|1098.4|1097.5|1
1651752780000|2022-05-05 12:13:00|1098.2|1097.6|1098.5|1097.5|1098.5|1097.6|1098.2|1097.5|4
1651752790000|2022-05-05 12:13:10|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1651752800000|2022-05-05 12:13:20|1098.5|1097.5|1098.5|1097.5|1098.5|1097.6|1098.2|1097.5|0
1651752810000|2022-05-05 12:13:30|||||||||7
1651752820000|2022-05-05 12:13:40|1097.1|1096.5|1097.2|1096.2|1097.5|1096.6|1096.9|1096.2|9
1651752830000|2022-05-05 12:13:50|1097.1|1096.5|1096.9|1096.3|1097.2|1096.5|1096.4|1095.8|6
1651752840000|2022-05-05 12:14:00|1097|1096|1097.2|1096.2|1097.2|1096.3|1096.9|1096|3
1651752860000|2022-05-05 12:14:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1651752870000|2022-05-05 12:14:30|1096.9|1096.3|1096.9|1096.3|1097|1096.4|1096.9|1096.3|7
1651752880000|2022-05-05 12:14:40|1096.7|1095.7|1096.9|1096.3|1096.9|1096.3|1096.6|1095.7|1
1651752890000|2022-05-05 12:14:50|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|4
1651752910000|2022-05-05 12:15:10|1096.8|1095.8|1096.9|1096.3|1096.9|1096.3|1096.7|1095.3|9
1651752920000|2022-05-05 12:15:20|||||||||1
1651752930000|2022-05-05 12:15:30|1097.6|1096.1|1097.4|1096.8|1097.6|1096.8|1097.4|1096.1|2
1651752950000|2022-05-05 12:15:50|||||||||1
1651752960000|2022-05-05 12:16:00|||||||||1
1651753020000|2022-05-05 12:17:00|1097.5|1096.9|1098|1097|1098|1097.1|1097.5|1096.9|8
1651753030000|2022-05-05 12:17:10|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098|1097.4|2
1651753040000|2022-05-05 12:17:20|1098.5|1097.9|1099.1|1097.6|1099.1|1098.3|1098.5|1097.6|6
1651753050000|2022-05-05 12:17:30|1098.7|1097.7|1099|1098|1099|1098|1098.6|1097.7|0
1651753060000|2022-05-05 12:17:40|1098.9|1098.3|1099.1|1098.5|1099.2|1098.5|1098.8|1098|1
1651753070000|2022-05-05 12:17:50|1099.5|1099|1100|1099|1100.3|1099|1099.5|1098.8|10
1651753080000|2022-05-05 12:18:00|1099.7|1099.1|1100.4|1099.8|1100.4|1099.8|1099.6|1098.8|4
1651753100000|2022-05-05 12:18:20|1100.1|1098.6|1100|1099|1100.1|1099|1100|1098.6|1
1651753110000|2022-05-05 12:18:30|1100.1|1098.6|1099.6|1098.1|1100.1|1098.6|1098.5|1097.8|7
1651753120000|2022-05-05 12:18:40|1099.2|1098.2|1099.2|1098.2|1099.2|1098.3|1098.9|1098.2|2
1651753130000|2022-05-05 12:18:50|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1651753140000|2022-05-05 12:19:00|1099.8|1098.3|1099.7|1098.7|1099.8|1098.7|1099.7|1098.3|1
1651753150000|2022-05-05 12:19:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1651753160000|2022-05-05 12:19:20|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|5
1651753170000|2022-05-05 12:19:30|1100.1|1099.5|1100.7|1099.7|1100.7|1100|1100|1099.4|8
1651753180000|2022-05-05 12:19:40|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1651753190000|2022-05-05 12:19:50|1100.4|1099.8|1100.7|1099.7|1100.7|1099.8|1100.4|1099.7|6
1651753200000|2022-05-05 12:20:00|||||||||1
1651753210000|2022-05-05 12:20:10|1100.6|1100|1100.7|1099.7|1100.9|1100.3|1100.6|1099.7|5
1651753230000|2022-05-05 12:20:30|1101.1|1099.6|1100.9|1099.9|1101.1|1100.2|1100.8|1099.6|2
1651753240000|2022-05-05 12:20:40|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1651753250000|2022-05-05 12:20:50|1100.4|1099.8|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|1
1651753260000|2022-05-05 12:21:00|1100.7|1100|1100.4|1099.8|1101|1100|1100.4|1099.7|6
1651753270000|2022-05-05 12:21:10|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|5
1651753280000|2022-05-05 12:21:20|1100.4|1100.1|1100.3|1098.8|1100.4|1100.1|1100.3|1098.8|3
1651753310000|2022-05-05 12:21:50|1100|1099|1100|1099|1100|1099|1100|1099|2
1651753320000|2022-05-05 12:22:00|1099.9|1099.3|1100.2|1099.2|1100.2|1099.3|1099.9|1099.2|1
1651753350000|2022-05-05 12:22:30|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1
1651753360000|2022-05-05 12:22:40|1099.9|1098.9|1100|1099|1100|1099|1099.9|1098.9|12
1651753370000|2022-05-05 12:22:50|1100.3|1098.8|1100|1099|1100.3|1099|1100|1098.8|0
1651753380000|2022-05-05 12:23:00|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1651753390000|2022-05-05 12:23:10|1100.2|1099.2|1100|1099|1100.3|1099.3|1099.9|1098.8|4
1651753400000|2022-05-05 12:23:20|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1651753420000|2022-05-05 12:23:40|1100.1|1099.5|1100.9|1100.3|1100.9|1100.3|1100.1|1099.5|2
1651753430000|2022-05-05 12:23:50|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|2
1651753440000|2022-05-05 12:24:00|1101.5|1100.9|1101.4|1100.4|1101.7|1100.9|1101.4|1100.4|2
1651753450000|2022-05-05 12:24:10|||||||||3
1651753460000|2022-05-05 12:24:20|1101.5|1100.9|1101|1100.4|1101.5|1100.9|1101|1100.4|2
1651753480000|2022-05-05 12:24:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|3
1651753490000|2022-05-05 12:24:50|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1651753500000|2022-05-05 12:25:00|1100.6|1100|1100.7|1099.7|1101.1|1100|1100.1|1099.5|8
1651753510000|2022-05-05 12:25:10|1101.1|1099.6|1100.7|1099.7|1101.1|1099.7|1100.7|1099.6|0
1651753520000|2022-05-05 12:25:20|1101|1099.5|1101.1|1099.6|1101.1|1099.9|1100.9|1099.5|0
1651753530000|2022-05-05 12:25:30|1100.9|1099.9|1101|1100|1101|1100|1100.9|1099.9|0
1651753540000|2022-05-05 12:25:40|1100.9|1099.9|1100.7|1099.7|1100.9|1099.9|1100.4|1099.7|2
1651753550000|2022-05-05 12:25:50|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|3
1651753560000|2022-05-05 12:26:00|1100.9|1099.9|1100.8|1100.2|1100.9|1100.2|1100.8|1099.9|1
1651753570000|2022-05-05 12:26:10|1101.1|1100.1|1101.2|1100.2|1101.2|1100.2|1101.1|1100.1|2
1651753580000|2022-05-05 12:26:20|1101.5|1100|1101.4|1100.4|1101.5|1100.4|1101.4|1100|0
1651753590000|2022-05-05 12:26:30|1101.3|1100.7|1101.4|1100.4|1101.4|1100.8|1101.3|1100.4|3
1651753610000|2022-05-05 12:26:50|1101.1|1100.5|1100.9|1100.3|1101.5|1100.7|1100.9|1100|6
1651753620000|2022-05-05 12:27:00|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1651753630000|2022-05-05 12:27:10|1101.2||1101.2||1101.2||1101.2||0
1651753640000|2022-05-05 12:27:20|1100.8|1100.1|1101.1|1100.1|1101.1|1100.1|1100.8|1100.1|0
1651753650000|2022-05-05 12:27:30|1101.2|1100.2|1101.4|1100.4|1101.4|1100.5|1101.1|1100.2|1
1651753660000|2022-05-05 12:27:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1651753680000|2022-05-05 12:28:00|||||||||1
1651753690000|2022-05-05 12:28:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1
1651753710000|2022-05-05 12:28:30|||||||||1
1651753730000|2022-05-05 12:28:50|1101.2|1100.2|1100.9|1099.4|1101.2|1100.5|1100.9|1099.4|7
1651753740000|2022-05-05 12:29:00|1101|1099.5|1100.4|1099.4|1101.1|1099.6|1100.4|1099.4|5
1651753750000|2022-05-05 12:29:10|1100.1|1099.5|1100.1|1099.5|1100.4|1099.5|1100.1|1099.4|0
1651753760000|2022-05-05 12:29:20|1099.8|1098.3|1100|1098.5|1100|1098.5|1099.7|1098.2|7
1651753770000|2022-05-05 12:29:30|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|2
1651753790000|2022-05-05 12:29:50|||||||||1
1651753800000|2022-05-05 12:30:00|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1651753820000|2022-05-05 12:30:20|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1651753840000|2022-05-05 12:30:40|1099.5|1099|1100.7|1099.2|1100.7|1099.2|1099.5|1099|2
1651753850000|2022-05-05 12:30:50|||||||||1
1651753860000|2022-05-05 12:31:00|1100.5|1099|1100.3|1098.8|1100.5|1099.2|1100.2|1098.8|1
1651753870000|2022-05-05 12:31:10|1100.2|1099.2|1100.3|1098.8|1100.3|1099.2|1100.2|1098.8|0
1651753880000|2022-05-05 12:31:20|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1651753910000|2022-05-05 12:31:50|1099.7|1098.2|1099.2|1098.2|1099.7|1098.2|1099.2|1098|1
1651753920000|2022-05-05 12:32:00|1098.9|1097.9|1098.8|1098.2|1098.9|1098.2|1098.7|1097.9|1
1651753930000|2022-05-05 12:32:10|1099.1|1098.5|1099.4|1098.4|1099.4|1098.8|1099.1|1098.4|4
1651753940000|2022-05-05 12:32:20|1099.3|1098.8|1099.9|1098.9|1099.9|1098.9|1099.3|1098.4|4
1651753950000|2022-05-05 12:32:30|1100|1098.5|1099.9|1098.9|1100|1098.9|1099.9|1098.5|0
1651753970000|2022-05-05 12:32:50||1099.3||1098.9||1099.3||1098.9|1
1651753980000|2022-05-05 12:33:00|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|11
1651753990000|2022-05-05 12:33:10|1100.1|1099.5|1100.9|1099.9|1101|1099.9|1100.1|1099.4|2
1651754000000|2022-05-05 12:33:20|1100.8|1099.8|1100.9|1100.3|1100.9|1100.3|1100.8|1099.8|0
1651754010000|2022-05-05 12:33:30|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1651754020000|2022-05-05 12:33:40|1101.3|1100.7|1101.3|1099.8|1101.4|1100.7|1101|1099.8|9
1651754030000|2022-05-05 12:33:50|1100.6|1100|1101.1|1100.5|1101.1|1100.5|1100.6|1100|1
1651754040000|2022-05-05 12:34:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1651754050000|2022-05-05 12:34:10|||||||||1
1651754070000|2022-05-05 12:34:30|1101.9||1101.9||1101.9||1101.9||2
1651754080000|2022-05-05 12:34:40|1101.6|1100.9|1101.6|1101|1101.6|1101|1101.6|1100.9|0
1651754090000|2022-05-05 12:34:50|1101.8|1101.2|1102.8|1101.3|1102.8|1101.7|1101.8|1101.2|4
1651754100000|2022-05-05 12:35:00|1102.6|1102|1102.8|1101.3|1102.8|1102|1102.6|1101.3|2
1651754110000|2022-05-05 12:35:10|1102.6|1102|1102.9|1101.9|1103.3|1102.5|1102.6|1101.8|5
1651754120000|2022-05-05 12:35:20|1102.8|1102.2|1102.9|1101.9|1103.2|1102.2|1102.8|1101.9|1
1651754130000|2022-05-05 12:35:30|1102.5|1101|1102.2|1101.2|1102.5|1101.2|1102.2|1101|6
1651754140000|2022-05-05 12:35:40|1102.3|1100.8|1102.2|1100.7|1102.3|1100.8|1102.2|1100.7|10
1651754150000|2022-05-05 12:35:50|1101.7|1100.3|1101.8|1100.3|1101.8|1100.3|1101.7|1100.3|1
1651754160000|2022-05-05 12:36:00|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1651754170000|2022-05-05 12:36:10|1102.5|1101.4|1102.4|1101.4|1102.5|1101.4|1102.4|1101.4|1
1651754180000|2022-05-05 12:36:20|||||||||1
1651754210000|2022-05-05 12:36:50|||||||||1
1651754220000|2022-05-05 12:37:00|1102.5|1101.9|1102.4|1101.4|1102.5|1101.9|1102.4|1101.4|1
1651754230000|2022-05-05 12:37:10|1102.7|1102.1|1102.7|1101.7|1102.8|1102.1|1102.3|1101.3|14
1651754240000|2022-05-05 12:37:20|1102.3||1102.3||1102.3||1102.3||0
1651754250000|2022-05-05 12:37:30|1101.9|1100.9|1101.8|1100.3|1102|1100.9|1101.8|1100.3|5
1651754260000|2022-05-05 12:37:40|1101.4|1100.4|1101.9|1100.9|1101.9|1100.9|1101.4|1100.3|8
1651754270000|2022-05-05 12:37:50|1102.4|1101.4|1102.7|1101.7|1102.7|1101.7|1102.4|1101.4|2
1651754280000|2022-05-05 12:38:00|1102.6|1102|1102.8|1102.2|1102.9|1102.3|1102.6|1102|1
1651754290000|2022-05-05 12:38:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1651754300000|2022-05-05 12:38:20|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1
1651754310000|2022-05-05 12:38:30|1102.9|1102.3|1102.8|1102.2|1103.2|1102.3|1102.8|1102.2|0
1651754330000|2022-05-05 12:38:50|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|2
1651754340000|2022-05-05 12:39:00|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|1
1651754350000|2022-05-05 12:39:10|1103.8|1102.7|1103.3|1102.7|1103.8|1102.7|1103.3|1102.7|3
1651754370000|2022-05-05 12:39:30|1103.2|1102.6|1103.5|1102.9|1103.5|1102.9|1103.2|1102.6|1
1651754380000|2022-05-05 12:39:40|||||||||1
1651754400000|2022-05-05 12:40:00|1103.6|1103|1103.1|1101.6|1103.6|1103|1102.7|1101.6|8
1651754420000|2022-05-05 12:40:20|1102.7|1101.7|1102.4|1101.8|1102.7|1101.8|1102.4|1101.7|1
1651754430000|2022-05-05 12:40:30|1102.3|1100.8|1103.7|1102.7|1104.6|1103.6|1102.3|1100.8|65
1651754440000|2022-05-05 12:40:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|2
1651754450000|2022-05-05 12:40:50|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1651754460000|2022-05-05 12:41:00|1104.2|1103.2|1103.4|1102.8|1104.2|1103.2|1103.4|1102.7|2
1651754480000|2022-05-05 12:41:20|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|2
1651754490000|2022-05-05 12:41:30|1102.9|1102.3|1103.4|1102.4|1103.4|1102.4|1102.9|1102.3|2
1651754500000|2022-05-05 12:41:40|1103.5|1102.5|1103.3|1101.8|1103.5|1102.8|1102.6|1101.8|7
1651754510000|2022-05-05 12:41:50|1102.9|1101.9|1103.4|1101.9|1103.7|1102.8|1102.9|1101.8|9
1651754520000|2022-05-05 12:42:00|1103.6|1102.1|1103.7|1102.7|1103.7|1102.7|1103.6|1102.1|2
1651754530000|2022-05-05 12:42:10|1104.3|1102.8|1103.8|1103.2|1104.3|1103.3|1103.8|1102.8|33
1651754540000|2022-05-05 12:42:20|1103.7|1102.7|1104|1102.5|1104.1|1103|1103.6|1102.5|3
1651754550000|2022-05-05 12:42:30|1103.9|1102.9|1104.2|1103.2|1104.5|1103.3|1103.9|1102.5|9
1651754560000|2022-05-05 12:42:40|1104.5|1103|1104.8|1103.3|1104.8|1103.4|1104.4|1103|1
1651754570000|2022-05-05 12:42:50|1104.5|1103.9|1104.9|1103.9|1104.9|1104|1104.5|1103.9|1
1651754580000|2022-05-05 12:43:00|1104.8|1104.2|1104.3|1102.8|1105|1104.4|1103.9|1102.5|12
1651754590000|2022-05-05 12:43:10|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|3
1651754600000|2022-05-05 12:43:20|||||||||7
1651754610000|2022-05-05 12:43:30|1104.5|1103.8|1104.5|1103.9|1104.5|1103.9|1104.5|1103.8|6
1651754620000|2022-05-05 12:43:40|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|9
1651754630000|2022-05-05 12:43:50|1104.1|1103.5|1104|1102.5|1104.1|1103.5|1103.7|1102.3|7
1651754640000|2022-05-05 12:44:00|1103.7|1102.7|1103.6|1102.6|1103.7|1103|1103.6|1102.6|3
1651754650000|2022-05-05 12:44:10|1103.7|1102.7|1103.2|1102.2|1103.7|1102.7|1102.9|1102.2|12
1651754660000|2022-05-05 12:44:20|1103.1|1102.5|1103.2|1102.2|1103.2|1102.5|1103.1|1102.2|1
1651754670000|2022-05-05 12:44:30|1102.6|1102|1101.8|1100.3|1102.6|1102|1101.8|1100.3|14
1651754680000|2022-05-05 12:44:40|1101.5|1100.5|1101.5|1100.5|1101.5|1100.8|1101.4|1100.5|9
1651754690000|2022-05-05 12:44:50|1101.4|1100.8|1101.5|1100.9|1101.5|1100.9|1101.4|1100.5|11
1651757400000|2022-05-05 13:30:00|1098.5|1097.9|1102.4|1101.4|1103.3|1102.2|1098.5|1097.9|282
1651757410000|2022-05-05 13:30:10|1102.3|1101.7|1100.1|1099.5|1103|1102.2|1099.9|1099.2|46
1651757420000|2022-05-05 13:30:20|1099.9|1099.3|1099.2|1098.6|1100.4|1099.5|1099.2|1098.5|50
1651757430000|2022-05-05 13:30:30|1100|1099|1099.7|1099.1|1100.5|1099.5|1099.4|1098.5|31
1651757440000|2022-05-05 13:30:40|1099.6|1099|1098.1|1097.5|1099.7|1099|1097.9|1097.3|11
1651757450000|2022-05-05 13:30:50|1098.2|1097.6|1097.5|1096.9|1098.2|1097.6|1096.9|1096.2|47
1651757460000|2022-05-05 13:31:00|1097.9|1097.3|1097.1|1096.5|1098.6|1097.8|1096.9|1096.2|129
1651757470000|2022-05-05 13:31:10|1097|1096.4|1095.4|1094.8|1097|1096.4|1095|1094.4|36
1651757480000|2022-05-05 13:31:20|1095.5|1094.5|1095.7|1095.1|1095.7|1095.1|1094.5|1093.9|21
1651757490000|2022-05-05 13:31:30|1096.2|1095.6|1096.9|1096.3|1096.9|1096.3|1095.7|1095|26
1651757500000|2022-05-05 13:31:40|1096.8|1096.2|1096|1095.4|1097.5|1096.9|1096|1095.4|63
1651757510000|2022-05-05 13:31:50|1096.4|1095.8|1096.9|1096.3|1097.2|1096.6|1096.2|1095.3|23
1651757520000|2022-05-05 13:32:00|1096.7|1096.1|1096.4|1095.8|1097|1096.3|1095.9|1095.3|20
1651757530000|2022-05-05 13:32:10|1096.2|1095.6|1093.9|1093.3|1096.2|1095.6|1093.8|1093.2|38
1651757540000|2022-05-05 13:32:20|1094.2|1093.6|1094.9|1094.3|1094.9|1094.3|1094.2|1093.6|24
1651757550000|2022-05-05 13:32:30|1095|1094.4|1096.4|1095.8|1096.5|1095.8|1094.3|1093.7|26
1651757560000|2022-05-05 13:32:40|1096.3|1095.7|1097.9|1097.3|1097.9|1097.3|1095.9|1095.2|20
1651757570000|2022-05-05 13:32:50|1098.2|1097.6|1097.7|1097.1|1098.3|1097.7|1096.9|1096.3|21
1651757580000|2022-05-05 13:33:00|1097.5|1096.9|1097.2|1096.6|1097.9|1097.3|1096.7|1096.1|20
1651757590000|2022-05-05 13:33:10|1097.3|1096.7|1097|1096|1097.4|1096.8|1096.7|1096|13
1651757600000|2022-05-05 13:33:20|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.7|1096.1|8
1651757610000|2022-05-05 13:33:30|1096.6|1096|1096|1095.4|1096.6|1096|1096|1095.4|8
1651757620000|2022-05-05 13:33:40|1095.7|1095.1|1095.7|1095.1|1096.2|1095.6|1095.4|1094.8|35
1651757630000|2022-05-05 13:33:50|1095.8|1095.2|1095.5|1094.9|1095.9|1095.3|1095.3|1094.7|16
1651757640000|2022-05-05 13:34:00|1095.2|1094.6|1096.2|1095.6|1096.2|1095.6|1094.8|1094.2|44
1651757650000|2022-05-05 13:34:10|1096.3|1095.7|1097.3|1096.7|1097.3|1096.7|1095.9|1095.2|42
1651757660000|2022-05-05 13:34:20|1097|1096.4|1098.5|1097.5|1098.5|1097.8|1096.7|1096.1|29
1651757670000|2022-05-05 13:34:30|1098.4|1097.4|1097.7|1096.7|1098.4|1097.5|1097.4|1096.7|19
1651757680000|2022-05-05 13:34:40|1097.4|1096.8|1097.9|1097.3|1098.2|1097.5|1097.3|1096.7|28
1651757690000|2022-05-05 13:34:50|1097.8|1097.2|1098.1|1097.5|1098.5|1097.9|1097.8|1097.2|20
1651757700000|2022-05-05 13:35:00|1098.5|1097.9|1099.3|1098.7|1099.7|1099|1098|1097.4|47
1651757710000|2022-05-05 13:35:10|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099|1098.4|10
1651757720000|2022-05-05 13:35:20|1099.3|1098.7|1098|1097.4|1099.3|1098.7|1098|1097.4|19
1651757730000|2022-05-05 13:35:30|1098.1|1097.5|1096.7|1095.7|1098.1|1097.5|1095.9|1095.3|33
1651757740000|2022-05-05 13:35:40|1096.6|1096|1096.3|1095.7|1096.7|1096|1096.3|1095.7|5
1651757750000|2022-05-05 13:35:50|1096.2|1095.6|1096.4|1095.8|1096.5|1095.9|1095.6|1095|31
1651757760000|2022-05-05 13:36:00|1096.5|1095.5|1096.4|1095.8|1096.9|1096.3|1096.4|1095.5|13
1651757770000|2022-05-05 13:36:10|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1095.9|1095.2|12
1651757780000|2022-05-05 13:36:20|1096.3|1095.7|1096.1|1095.5|1096.5|1095.9|1096.1|1095.5|2
1651757790000|2022-05-05 13:36:30|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.2|1094.6|11
1651757800000|2022-05-05 13:36:40|1095.9|1095.3|1095.2|1094.6|1095.9|1095.3|1095.2|1094.6|18
1651757810000|2022-05-05 13:36:50|1095.6|1095|1096|1095.4|1096|1095.4|1095.4|1094.8|8
1651757820000|2022-05-05 13:37:00|1096.4|1095.8|1096.1|1095.5|1096.8|1096.2|1096.1|1095.5|30
1651757830000|2022-05-05 13:37:10|1095.9|1095.3|1094.5|1093.9|1096|1095.4|1094.5|1093.9|14
1651757840000|2022-05-05 13:37:20|1094.4|1093.8|1093.7|1093.1|1094.4|1093.8|1093.5|1092.9|30
1651757850000|2022-05-05 13:37:30|1093.8|1093.2|1094.7|1094.1|1094.7|1094.1|1093.7|1093.1|18
1651757860000|2022-05-05 13:37:40|1094.5|1093.9|1093.4|1092.8|1094.8|1094.2|1093.4|1092.8|15
1651757870000|2022-05-05 13:37:50|1093.5|1092.9|1093|1092.4|1093.8|1093.2|1093|1092.4|14
1651757880000|2022-05-05 13:38:00|1093.2|1092.6|1091.8|1091.2|1094.3|1093.7|1091.2|1090.6|25
1651757890000|2022-05-05 13:38:10|1091.9|1091.3|1091.9|1091.3|1092|1091.4|1090.8|1090.2|50
1651757900000|2022-05-05 13:38:20|1091.8|1091.2|1091.7|1091.1|1091.8|1091.2|1091.2|1090.5|32
1651757910000|2022-05-05 13:38:30|1091.8|1091.2|1091.8|1091.2|1091.9|1091.3|1090.2|1089.6|37
1651757920000|2022-05-05 13:38:40|1091.9|1091.3|1092|1091.4|1092.4|1091.8|1091.8|1091.2|28
1651757930000|2022-05-05 13:38:50|1091.8|1091.2|1091.3|1090.3|1091.8|1091.2|1090.9|1090.2|24
1651757940000|2022-05-05 13:39:00|1091.2|1090.6|1091.7|1091.1|1091.7|1091.1|1090.8|1090.2|19
1651757950000|2022-05-05 13:39:10|1092|1091.4|1091.7|1091.1|1092.5|1091.9|1091.7|1091.1|33
1651757960000|2022-05-05 13:39:20|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.3|1090.7|5
1651757970000|2022-05-05 13:39:30|1091.2|1090.6|1089.9|1089.3|1091.3|1090.6|1089.9|1089.3|15
1651757980000|2022-05-05 13:39:40|1089.8|1089.2|1089|1088.4|1089.8|1089.2|1089|1088.4|23
1651757990000|2022-05-05 13:39:50|1088.9|1088.3|1089.3|1088.7|1089.3|1088.7|1088.6|1088|34
1651758000000|2022-05-05 13:40:00|1088.9|1088.3|1090.9|1090.3|1091.2|1090.6|1088.9|1088.3|12
1651758010000|2022-05-05 13:40:10|1091.2|1090.6|1090.8|1090.2|1091.2|1090.6|1090.7|1090.1|12
1651758020000|2022-05-05 13:40:20|1090.7|1090.1|1090.2|1089.6|1090.7|1090.1|1089.7|1089.1|12
1651758030000|2022-05-05 13:40:30|1090.4|1089.8|1090.4|1089.8|1091.2|1090.3|1090.4|1089.8|8
1651758040000|2022-05-05 13:40:40|1090.3|1089.7|1090.4|1089.8|1090.5|1089.9|1090.2|1089.6|11
1651758050000|2022-05-05 13:40:50|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|4
1651758060000|2022-05-05 13:41:00|1090.8|1090.2|1090.4|1089.8|1091.2|1090.6|1090.4|1089.8|19
1651758070000|2022-05-05 13:41:10|1090.3|1089.7|1090.8|1090.2|1090.8|1090.2|1090.2|1089.6|19
1651758080000|2022-05-05 13:41:20|1091.2|1090.6|1091.9|1091.3|1092.2|1091.6|1090.7|1090.1|18
1651758090000|2022-05-05 13:41:30|1092.5|1091.9|1091.8|1091.2|1092.5|1091.9|1091.4|1090.8|50
1651758100000|2022-05-05 13:41:40|1091.9|1091.3|1091.9|1091.3|1092|1091.4|1091.8|1091.2|15
1651758110000|2022-05-05 13:41:50|1092|1091.4|1091.9|1091.3|1092.3|1091.7|1091.4|1090.8|23
1651758120000|2022-05-05 13:42:00|1091.7|1091.1|1091.2|1090.6|1091.7|1091.1|1090.7|1090.1|110
1651758130000|2022-05-05 13:42:10|1091|1090.4|1090.2|1089.6|1091.2|1090.6|1089.9|1089.3|16
1651758140000|2022-05-05 13:42:20|1090.3|1089.7|1089|1088.4|1090.3|1089.7|1089|1088.4|14
1651758150000|2022-05-05 13:42:30|1088.9|1088.3|1089.5|1088.5|1089.5|1088.8|1088.6|1088|31
1651758160000|2022-05-05 13:42:40|1089.4|1088.8|1090.1|1089.5|1090.1|1089.5|1089.4|1088.8|3
1651758170000|2022-05-05 13:42:50|1090.5|1089.9|1090.3|1089.7|1090.5|1089.9|1089.9|1089.3|9
1651758180000|2022-05-05 13:43:00|1090.4|1089.8|1090.9|1090.3|1091.2|1090.5|1089.9|1089.3|8
1651758190000|2022-05-05 13:43:10|1091.2|1090.2|1091.4|1090.8|1091.6|1090.8|1091|1090.2|5
1651758200000|2022-05-05 13:43:20|1091.1|1090.5|1091.9|1091.3|1091.9|1091.3|1091|1090.4|15
1651758210000|2022-05-05 13:43:30|1091.8|1091.2|1091.4|1090.8|1091.9|1091.2|1091.3|1090.7|3
1651758220000|2022-05-05 13:43:40|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1090.9|1090.3|4
1651758230000|2022-05-05 13:43:50|||||||||4
1651758240000|2022-05-05 13:44:00|1091.7|1091.1|1092.4|1091.4|1092.4|1091.7|1091.7|1091.1|19
1651758250000|2022-05-05 13:44:10|1092.1|1091.5|1091.5|1090.9|1092.3|1091.7|1091.5|1090.9|9
1651758260000|2022-05-05 13:44:20|1091.2|1090.6|1091.2|1090.6|1091.3|1090.7|1090.9|1090.3|8
1651758270000|2022-05-05 13:44:30|1091.1|1090.5|1090.8|1090.2|1091.2|1090.5|1090.7|1090.1|7
1651758280000|2022-05-05 13:44:40|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.1|1089.5|8
1651758290000|2022-05-05 13:44:50|1090.7|1090.1|1090.6|1090|1090.9|1090.2|1090.3|1089.7|31
1651758300000|2022-05-05 13:45:00|1090.7|1090.1|1089.8|1089.2|1090.7|1090.1|1089.8|1089.2|13
1651758310000|2022-05-05 13:45:10|1089.9|1088.9|1090.3|1089.7|1090.3|1089.7|1089.6|1088.9|22
1651758320000|2022-05-05 13:45:20|1090.5|1089.9|1090.3|1089.7|1090.5|1089.9|1090.1|1089.4|11
1651758330000|2022-05-05 13:45:30|1090.5|1089.9|1090.2|1089.6|1090.5|1089.9|1090.2|1089.6|13
1651758340000|2022-05-05 13:45:40|1090.1|1089.5|1090.3|1089.7|1090.3|1089.7|1090|1089.4|14
1651758350000|2022-05-05 13:45:50|1090.5|1089.9|1090.2|1089.6|1090.5|1089.9|1090.2|1089.6|23
1651758360000|2022-05-05 13:46:00|1090.3|1089.7|1089.6|1089|1090.4|1089.8|1089.6|1089|30
1651758370000|2022-05-05 13:46:10|1089.5|1088.9|1089.2|1088.6|1089.6|1089|1089.2|1088.6|6
1651758380000|2022-05-05 13:46:20|1088.8|1088.2|1089.6|1089|1089.6|1089|1088.8|1088.2|6
1651758390000|2022-05-05 13:46:30|1089.5|1088.9|1089.3|1088.7|1089.6|1089|1089.1|1088.5|29
1651758400000|2022-05-05 13:46:40|1089.4|1088.8|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|13
1651758410000|2022-05-05 13:46:50|1089.7|1089.1|1089.8|1089.2|1089.9|1089.2|1089.3|1088.7|14
1651758420000|2022-05-05 13:47:00|1089.7|1089.1|1089.8|1089.2|1089.8|1089.2|1089.7|1089.1|1
1651758430000|2022-05-05 13:47:10|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.6|1089|4
1651758440000|2022-05-05 13:47:20|1089.9|1088.9|1090.1|1089.5|1090.1|1089.5|1089.8|1088.9|25
1651758450000|2022-05-05 13:47:30|1089.8|1089.2|1089.3|1088.7|1089.8|1089.2|1089.2|1088.6|13
1651758460000|2022-05-05 13:47:40|||||||||1
1651758480000|2022-05-05 13:48:00|1089.5|1088.9|1088.5|1087.9|1089.5|1088.9|1088.1|1087.5|18
1651758490000|2022-05-05 13:48:10|1088.3|1087.7|1088.6|1088|1088.7|1088.1|1088.3|1087.7|15
1651758500000|2022-05-05 13:48:20|1088.8|1088.2|1088.6|1088|1089.2|1088.6|1088.5|1087.9|22
1651758510000|2022-05-05 13:48:30|1089.1|1088.5|1090.2|1089.6|1090.2|1089.6|1088.8|1088.2|18
1651758520000|2022-05-05 13:48:40|1090.5|1089.9|1090.5|1089.9|1090.7|1090.1|1090.5|1089.9|39
1651758530000|2022-05-05 13:48:50|1090.6|1090|1091.1|1090.5|1091.1|1090.5|1090.6|1090|12
1651758540000|2022-05-05 13:49:00|1091|1090.4|1091.4|1090.4|1091.4|1090.6|1091|1090.4|16
1651758550000|2022-05-05 13:49:10|1091.6|1091|1091.1|1090.5|1091.6|1091|1091.1|1090.5|10
1651758560000|2022-05-05 13:49:20|1090.6|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|2
1651758570000|2022-05-05 13:49:30|1090.9|1090.3|1091.1|1090.5|1091.1|1090.5|1090.9|1090.3|1
1651758580000|2022-05-05 13:49:40|||||||||43
1651758590000|2022-05-05 13:49:50|1091.3|1090.7|1092.1|1091.5|1092.5|1091.9|1091.3|1090.7|18
1651758600000|2022-05-05 13:50:00|1092|1091.4|1091.9|1091.3|1092|1091.4|1091.7|1091.1|13
1651758610000|2022-05-05 13:50:10|1092.1|1091.5|1091.8|1091.2|1092.1|1091.5|1091.8|1091.2|26
1651758620000|2022-05-05 13:50:20|1091.9|1091.3|1092|1091.4|1092|1091.4|1091.8|1091.2|5
1651758630000|2022-05-05 13:50:30|1091.9|1091.3|1092.3|1091.7|1092.3|1091.7|1091.8|1091.2|22
1651758640000|2022-05-05 13:50:40|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1091.9|1091.3|43
1651758650000|2022-05-05 13:50:50|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.1|1091.5|29
1651758660000|2022-05-05 13:51:00|1092.1|1091.5|1092.2|1091.6|1092.4|1091.7|1092.1|1091.4|15
1651758670000|2022-05-05 13:51:10|1092.3|1091.7|1091.3|1090.7|1092.3|1091.7|1091.3|1090.7|27
1651758680000|2022-05-05 13:51:20|1091.2|1090.6|1091.3|1090.7|1091.4|1090.7|1091.1|1090.4|4
1651758690000|2022-05-05 13:51:30|1091.2|1090.6|1092.1|1091.5|1092.1|1091.5|1091.2|1090.6|11
1651758700000|2022-05-05 13:51:40|1092|1091.4|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|16
1651758710000|2022-05-05 13:51:50|||||||||5
1651758720000|2022-05-05 13:52:00|1092.3|1091.7|1092.4|1091.8|1092.4|1091.8|1092.2|1091.6|4
1651758730000|2022-05-05 13:52:10|1092.1|1091.5|1091.9|1091.3|1092.1|1091.5|1091.9|1091.3|4
1651758740000|2022-05-05 13:52:20|1091.8|1091.2|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|16
1651758750000|2022-05-05 13:52:30|||||||||4
1651758760000|2022-05-05 13:52:40|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|9
1651758770000|2022-05-05 13:52:50|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|50
1651758780000|2022-05-05 13:53:00|1092.9|1092.3|1094|1093.4|1094.4|1093.8|1092.9|1092.3|48
1651758790000|2022-05-05 13:53:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|24
1651758800000|2022-05-05 13:53:20|||||||||2
1651758810000|2022-05-05 13:53:30|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|6
1651758820000|2022-05-05 13:53:40|1094.9|1094.3|1095.2|1094.6|1095.4|1094.7|1094.9|1094.3|9
1651758830000|2022-05-05 13:53:50|1095.3|1094.7|1095|1094.4|1095.8|1095.2|1095|1094.4|27
1651758840000|2022-05-05 13:54:00|1095.2|1094.6|1095.3|1094.7|1095.7|1095.1|1095|1094.4|16
1651758850000|2022-05-05 13:54:10|1095.4|1094.8|1095.9|1095.3|1096|1095.4|1095.4|1094.8|19
1651758860000|2022-05-05 13:54:20|1095.8|1095.2|1095.5|1094.9|1095.8|1095.2|1095.4|1094.8|31
1651758870000|2022-05-05 13:54:30|1095.7|1095.1|1095.8|1095.2|1096.2|1095.6|1095.7|1095.1|6
1651758880000|2022-05-05 13:54:40|1095.9|1095.3|1096|1095.4|1096.2|1095.6|1095.8|1095.2|13
1651758890000|2022-05-05 13:54:50|1096.2|1095.6|1097.3|1096.7|1097.3|1096.7|1096.2|1095.6|10
1651758900000|2022-05-05 13:55:00|1097.7|1097.1|1096.6|1096|1097.9|1097.2|1096.6|1096|19
1651758910000|2022-05-05 13:55:10|1096.2|1095.6|1097|1096.4|1097|1096.4|1096.2|1095.6|16
1651758920000|2022-05-05 13:55:20|1096.9|1096.3|1096.7|1096.1|1096.9|1096.3|1096.4|1095.8|13
1651758930000|2022-05-05 13:55:30|1097.1|1096.5|1096.8|1096.2|1097.1|1096.5|1096.8|1096.2|5
1651758940000|2022-05-05 13:55:40|1097.1|1096.5|1097|1096.4|1097.2|1096.6|1097|1096.4|12
1651758950000|2022-05-05 13:55:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|2
1651758960000|2022-05-05 13:56:00|1097.1|1096.5|1097.5|1096.9|1097.5|1096.9|1097.1|1096.5|6
1651758970000|2022-05-05 13:56:10|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|2
1651758980000|2022-05-05 13:56:20|1097.6|1097|1097.2|1096.6|1097.8|1097.2|1097.2|1096.6|20
1651758990000|2022-05-05 13:56:30|1097.3|1096.7|1097.7|1097.1|1097.7|1097.1|1097.3|1096.7|2
1651759000000|2022-05-05 13:56:40|1097.9|1097.3|1097|1096.4|1097.9|1097.3|1097|1096.4|14
1651759010000|2022-05-05 13:56:50|1097.1|1096.5|1097.3|1096.7|1097.4|1096.8|1097|1096.4|6
1651759020000|2022-05-05 13:57:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|2
1651759030000|2022-05-05 13:57:10|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|4
1651759040000|2022-05-05 13:57:20|||||||||3
1651759050000|2022-05-05 13:57:30|1097.2|1096.6|1097.8|1097.2|1097.8|1097.2|1097.2|1096.6|4
1651759060000|2022-05-05 13:57:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|5
1651759070000|2022-05-05 13:57:50|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|2
1651759080000|2022-05-05 13:58:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|9
1651759090000|2022-05-05 13:58:10|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.9|1096.3|6
1651759100000|2022-05-05 13:58:20|1096.7|1096.1|1095.2|1094.6|1096.7|1096.1|1095.1|1094.5|13
1651759110000|2022-05-05 13:58:30|1095.3|1094.7|1096|1095.4|1096.4|1095.8|1095.3|1094.6|21
1651759120000|2022-05-05 13:58:40|1096.7|1096.1|1096.4|1095.8|1096.7|1096.1|1096.4|1095.8|41
1651759130000|2022-05-05 13:58:50|1096|1095.4|1096.8|1096.2|1096.9|1096.3|1096|1095.4|30
1651759140000|2022-05-05 13:59:00|1097|1096.4|1097|1096.4|1097.1|1096.5|1096.8|1096.2|11
1651759150000|2022-05-05 13:59:10|1096.7|1096.1|1095.4|1094.4|1096.7|1096.1|1095.3|1094.4|14
1651759160000|2022-05-05 13:59:20|1095.1|1094.5|1095.5|1094.9|1096.1|1095.4|1095.1|1094.5|12
1651759170000|2022-05-05 13:59:30|1095.4|1094.8|1095.6|1095|1095.6|1095|1095|1094.4|12
1651759180000|2022-05-05 13:59:40|1095.5|1094.9|1095.9|1095.3|1095.9|1095.3|1095|1094.4|32
1651759190000|2022-05-05 13:59:50|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.7|1094.8|3
1651759200000|2022-05-05 14:00:00|1095.9|1095.3|1096|1095.4|1096.2|1095.6|1095.8|1095.1|16
1651759210000|2022-05-05 14:00:10|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|1
1651759220000|2022-05-05 14:00:20|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|26
1651759240000|2022-05-05 14:00:40|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1095.9|1095.3|19
1651759250000|2022-05-05 14:00:50|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|4
1651759260000|2022-05-05 14:01:00|1096|1095.4|1097.5|1096.9|1097.5|1096.9|1096|1095.4|77
1651759270000|2022-05-05 14:01:10|1097.2|1096.6|1097.7|1097.1|1097.7|1097.1|1097.2|1096.6|12
1651759280000|2022-05-05 14:01:20|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|14
1651759290000|2022-05-05 14:01:30|1097.8|1097.2|1098.3|1097.3|1098.3|1097.6|1097.8|1097.2|34
1651759300000|2022-05-05 14:01:40|1098.2|1097.6|1098.3|1097.7|1098.4|1097.8|1098.2|1097.6|5
1651759310000|2022-05-05 14:01:50|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.7|1097.1|9
1651759320000|2022-05-05 14:02:00|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.4|1096.8|6
1651759330000|2022-05-05 14:02:10|1097.7|1097.1|1097.7|1097.1|1097.8|1097.1|1097.5|1096.8|6
1651759340000|2022-05-05 14:02:20|1097.6|1097|1097|1096.4|1097.7|1097.1|1097|1096.4|7
1651759350000|2022-05-05 14:02:30|1096.9|1096.3|1097.7|1097.1|1097.9|1097.3|1096.9|1096.3|10
1651759360000|2022-05-05 14:02:40|1097.6|1097|1098.2|1097.6|1098.2|1097.6|1097.6|1097|3
1651759370000|2022-05-05 14:02:50|1098.1|1097.5|1097.5|1096.9|1098.4|1097.8|1097.5|1096.9|3
1651759380000|2022-05-05 14:03:00|||||||||1
1651759390000|2022-05-05 14:03:10|1097.3|1096.7|1096.8|1096.2|1097.3|1096.7|1096.8|1096.2|58
1651759400000|2022-05-05 14:03:20|||||||||11
1651759410000|2022-05-05 14:03:30|1097|1096.4|1097.3|1096.7|1097.3|1096.7|1097|1096.4|20
1651759420000|2022-05-05 14:03:40|1097|1096.4|1097|1096.4|1097|1096.4|1096.9|1096.3|2
1651759440000|2022-05-05 14:04:00|1096.9|1096.3|1096.8|1096.2|1097|1096.4|1096.8|1096.2|12
1651759450000|2022-05-05 14:04:10|1096.9|1096.3|1096.8|1096.2|1097|1096.4|1096.8|1096.2|2
1651759460000|2022-05-05 14:04:20|1096.6|1096|1097.3|1096.7|1097.3|1096.7|1096.6|1096|3
1651759470000|2022-05-05 14:04:30|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|2
1651759480000|2022-05-05 14:04:40|1098|1097.4|1097.8|1097.2|1098.3|1097.6|1097.8|1097.2|7
1651759490000|2022-05-05 14:04:50|1097.9|1097.3|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|5
1651759500000|2022-05-05 14:05:00|1097.8|1097.2|1099.2|1098.6|1099.2|1098.6|1097.8|1097.2|8
1651759510000|2022-05-05 14:05:10|1098.9|1098.3|1098.5|1097.9|1098.9|1098.3|1098.1|1097.5|18
1651759520000|2022-05-05 14:05:20|1098.6|1098|1098.2|1097.6|1098.6|1098|1098.2|1097.6|2
1651759530000|2022-05-05 14:05:30|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|3
1651759540000|2022-05-05 14:05:40|1097.7|1097.1|1097.4|1096.8|1097.8|1097.1|1097.2|1096.6|5
1651759550000|2022-05-05 14:05:50|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1097|1096.4|2
1651759560000|2022-05-05 14:06:00|1097.1|1096.5|1097.5|1096.9|1098|1097.4|1097.1|1096.5|22
1651759570000|2022-05-05 14:06:10|1097.8|1097.2|1097.5|1096.9|1097.8|1097.2|1097.3|1096.7|10
1651759580000|2022-05-05 14:06:20|1097.8|1097.2|1097.8|1097.2|1097.9|1097.2|1097.7|1096.9|5
1651759590000|2022-05-05 14:06:30|1097.9|1097.3|1098.1|1097.5|1098.9|1098.2|1097.9|1097.3|8
1651759600000|2022-05-05 14:06:40|1098.3|1097.7|1098.3|1097.7|1098.6|1098|1098.3|1097.6|8
1651759610000|2022-05-05 14:06:50|1098.2|1097.6|1098.1|1097.5|1098.2|1097.6|1098|1097.4|3
1651759620000|2022-05-05 14:07:00|1098|1097.4|1098.5|1097.9|1098.5|1097.9|1098|1097.4|4
1651759630000|2022-05-05 14:07:10|1098.8|1097.8|1099|1098.4|1099|1098.4|1098.8|1097.8|10
1651759640000|2022-05-05 14:07:20|1099.2|1098.6|1099|1098.4|1099.4|1098.8|1099|1098.4|5
1651759650000|2022-05-05 14:07:30|1098.9|1098.3|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|7
1651759660000|2022-05-05 14:07:40|1099.1|1098.5|1099.2|1098.6|1099.4|1098.8|1099.1|1098.5|9
1651759670000|2022-05-05 14:07:50|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|3
1651759680000|2022-05-05 14:08:00|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|2
1651759690000|2022-05-05 14:08:10|1098.9|1098.3|1099.5|1098.9|1099.5|1098.9|1098.9|1098.3|11
1651759700000|2022-05-05 14:08:20|1100|1099.4|1100.3|1099.7|1100.4|1099.8|1100|1099.4|14
1651759710000|2022-05-05 14:08:30|1100.4|1099.8|1100.6|1100|1100.8|1100.2|1100.4|1099.8|6
1651759720000|2022-05-05 14:08:40|1100.7|1100.1|1100.8|1100.2|1101.4|1100.8|1100.6|1100|33
1651759730000|2022-05-05 14:08:50|1100.9|1100.3|1100.7|1100.1|1101.1|1100.5|1100.7|1100.1|11
1651759740000|2022-05-05 14:09:00|1100.6|1100|1100.6|1100|1100.6|1100|1100.5|1099.9|5
1651759750000|2022-05-05 14:09:10|1100.8|1100.2|1100|1099.4|1100.8|1100.2|1099.9|1099.3|13
1651759760000|2022-05-05 14:09:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.6|1099|4
1651759770000|2022-05-05 14:09:30|1099.4|1098.8|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|7
1651759780000|2022-05-05 14:09:40|1099.4|1098.8|1098.7|1098.1|1099.4|1098.8|1098.7|1098.1|12
1651759790000|2022-05-05 14:09:50|1099|1098.4|1099.2|1098.6|1099.4|1098.8|1098.9|1098.3|13
1651759800000|2022-05-05 14:10:00|1099.3|1098.3|1099.2|1098.6|1099.4|1098.8|1099|1098.3|7
1651759810000|2022-05-05 14:10:10|1099.4|1098.8|1099.9|1099.3|1099.9|1099.3|1099.4|1098.8|5
1651759820000|2022-05-05 14:10:20|1100|1099.4|1100.7|1100.1|1101|1100.4|1100|1099.4|12
1651759830000|2022-05-05 14:10:30|1100.8|1100.2|1101|1100.4|1101.1|1100.5|1100.8|1100.2|52
1651759840000|2022-05-05 14:10:40|1100.9|1100.3|1100.9|1100.3|1101|1100.4|1100.9|1100.3|9
1651759850000|2022-05-05 14:10:50|1101|1100.4|1100.7|1100.1|1101.1|1100.4|1100.7|1100.1|22
1651759860000|2022-05-05 14:11:00|1100.3|1099.7|1099.9|1099.3|1100.3|1099.7|1099.9|1099.3|10
1651759870000|2022-05-05 14:11:10|1099.6|1099|1099.3|1098.7|1099.6|1099|1099.3|1098.7|5
1651759880000|2022-05-05 14:11:20|1099.2|1098.6|1098.7|1098.1|1099.2|1098.6|1098|1097.3|19
1651759890000|2022-05-05 14:11:30|1098.6|1098|1098.8|1098.2|1099.2|1098.6|1098.6|1098|17
1651759900000|2022-05-05 14:11:40|1098.9|1097.9|1098.5|1097.9|1098.9|1097.9|1098.5|1097.9|5
1651759910000|2022-05-05 14:11:50|||||||||1
1651759920000|2022-05-05 14:12:00|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|4
1651759930000|2022-05-05 14:12:10|1098.7|1098.1|1098.4|1097.8|1098.7|1098.1|1098.4|1097.8|7
1651759940000|2022-05-05 14:12:20|1098.7|1098.1|1098|1097.4|1098.7|1098.1|1097.9|1097.3|11
1651759950000|2022-05-05 14:12:30|1097.9|1097.3|1097.5|1096.9|1097.9|1097.3|1097.2|1096.6|33
1651759960000|2022-05-05 14:12:40|1097.4|1096.8|1096.5|1095.9|1097.5|1096.9|1096.1|1095.5|106
1651759970000|2022-05-05 14:12:50|1096.3|1095.7|1095.8|1095.2|1096.3|1095.7|1095.8|1095.2|24
1651759980000|2022-05-05 14:13:00|1095.7|1095.1|1095.9|1094.9|1096.3|1095.7|1095.6|1094.9|35
1651759990000|2022-05-05 14:13:10|1095.6|1095|1096.2|1095.6|1096.8|1096.2|1095.6|1095|17
1651760000000|2022-05-05 14:13:20|1095.8|1095.2|1095.5|1094.9|1095.8|1095.2|1095.3|1094.7|8
1651760010000|2022-05-05 14:13:30|1095.4|1094.8|1096.1|1095.5|1096.1|1095.5|1095.4|1094.8|16
1651760020000|2022-05-05 14:13:40|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.8|1095.2|5
1651760030000|2022-05-05 14:13:50|1095.7|1095.1|1095.3|1094.7|1095.8|1095.2|1095.3|1094.7|7
1651760040000|2022-05-05 14:14:00|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|28
1651760050000|2022-05-05 14:14:10|1095.6|1095|1095.5|1094.9|1095.8|1095.2|1095.3|1094.7|35
1651760060000|2022-05-05 14:14:20|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.6|1095|1
1651760070000|2022-05-05 14:14:30|1095.9|1095.3|1095.2|1094.6|1095.9|1095.3|1095.2|1094.6|14
1651760080000|2022-05-05 14:14:40|1094.4|1093.8|1093.8|1093.2|1094.4|1093.8|1093.8|1093.2|19
1651760090000|2022-05-05 14:14:50|1093.7|1093.1|1093.8|1093.2|1093.9|1093.3|1093.5|1092.9|15
1651760100000|2022-05-05 14:15:00|1094.2|1093.6|1094.6|1094|1094.9|1094.2|1094.2|1093.6|22
1651760110000|2022-05-05 14:15:10|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|1
1651760120000|2022-05-05 14:15:20|1094.5|1093.9|1094.7|1094.1|1094.7|1094.1|1094.5|1093.9|9
1651760130000|2022-05-05 14:15:30|1094.6|1094|1094|1093.4|1094.6|1094|1094|1093.4|16
1651760140000|2022-05-05 14:15:40|1094.4|1093.8|1094.6|1094|1094.8|1094.2|1094.4|1093.8|6
1651760150000|2022-05-05 14:15:50|1094.5|1093.9|1092.8|1092.2|1094.5|1093.9|1092.8|1092.2|44
1651760160000|2022-05-05 14:16:00|1093|1092.4|1093|1092.4|1093.3|1092.7|1092.8|1092.2|122
1651760170000|2022-05-05 14:16:10|1093.4|1092.8|1092.8|1092.2|1093.4|1092.8|1092.7|1092.1|41
1651760180000|2022-05-05 14:16:20|1093|1092.4|1093.1|1092.5|1093.1|1092.5|1093|1092.1|4
1651760190000|2022-05-05 14:16:30|1092.7|1092.1|1092.8|1092.2|1092.8|1092.2|1092.7|1092.1|19
1651760200000|2022-05-05 14:16:40|1092.7|1092.1|1093.2|1092.6|1093.3|1092.7|1092.7|1092.1|11
1651760210000|2022-05-05 14:16:50|1093.9|1093.3|1094|1093.4|1094.2|1093.6|1093.8|1093.2|16
1651760220000|2022-05-05 14:17:00|1094.2|1093.6|1093.8|1093.2|1094.2|1093.6|1093.8|1093.2|11
1651760230000|2022-05-05 14:17:10|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|3
1651760240000|2022-05-05 14:17:20|1093.7|1093.1|1093.5|1092.9|1093.8|1093.2|1093.4|1092.8|11
1651760250000|2022-05-05 14:17:30|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093.5|1092.9|13
1651760260000|2022-05-05 14:17:40|1093.4|1092.8|1093.1|1092.5|1093.4|1092.8|1092.9|1092.3|14
1651760270000|2022-05-05 14:17:50|1092.8|1092.2|1093|1092.4|1093.2|1092.6|1092.8|1092.2|6
1651760280000|2022-05-05 14:18:00|1092.8|1092.2|1092.9|1091.9|1092.9|1092.2|1092.8|1091.9|14
1651760290000|2022-05-05 14:18:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1651760300000|2022-05-05 14:18:20|1092.7|1092.1|1094.3|1093.7|1094.3|1093.7|1092.7|1092.1|21
1651760310000|2022-05-05 14:18:30|1094.6|1093.6|1094.2|1093.6|1094.6|1093.7|1094|1093.4|8
1651760320000|2022-05-05 14:18:40|1094.1|1093.5|1094.3|1093.7|1094.3|1093.7|1094.1|1093.5|5
1651760330000|2022-05-05 14:18:50|1094.4|1093.8|1094.9|1094.3|1094.9|1094.3|1094.4|1093.8|7
1651760340000|2022-05-05 14:19:00|1094.8|1094.2|1095.5|1094.9|1095.5|1094.9|1094.8|1094.2|25
1651760350000|2022-05-05 14:19:10|1095.7|1095.1|1094.8|1094.2|1095.7|1095.1|1094.8|1094.1|14
1651760370000|2022-05-05 14:19:30|1095.1|1094.1|1094.7|1094.1|1095.1|1094.2|1094.7|1094.1|2
1651760380000|2022-05-05 14:19:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1651760390000|2022-05-05 14:19:50|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|2
1651760400000|2022-05-05 14:20:00|1095.3|1094.7|1095.3|1094.7|1095.6|1095|1095.3|1094.7|16
1651760410000|2022-05-05 14:20:10|1095.2|1094.6|1094.9|1094.3|1095.2|1094.6|1094.9|1094.3|8
1651760420000|2022-05-05 14:20:20|1095|1094.4|1094.9|1094.3|1095.4|1094.7|1094.9|1094.3|14
1651760430000|2022-05-05 14:20:30|1095|1094.4|1095.6|1095|1095.7|1095|1095|1094.4|19
1651760440000|2022-05-05 14:20:40|||||||||1
1651760450000|2022-05-05 14:20:50|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.4|6
1651760460000|2022-05-05 14:21:00|1096.2|1095.6|1096.3|1095.7|1096.4|1095.8|1096.2|1095.6|7
1651760470000|2022-05-05 14:21:10|||||||||1
1651760480000|2022-05-05 14:21:20|1096.4|1095.8|1097.3|1096.7|1097.7|1097.1|1096.4|1095.8|16
1651760490000|2022-05-05 14:21:30|1097.4|1096.4|1097.6|1097|1097.8|1097.2|1097.3|1096.4|2
1651760500000|2022-05-05 14:21:40|1097.5|1096.9|1097.5|1096.9|1097.6|1097|1097.5|1096.9|7
1651760510000|2022-05-05 14:21:50|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.1|1096.5|3
1651760520000|2022-05-05 14:22:00|1097.3|1096.7|1097.8|1097.2|1097.8|1097.2|1097.2|1096.4|7
1651760530000|2022-05-05 14:22:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1651760540000|2022-05-05 14:22:20|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|0
1651760550000|2022-05-05 14:22:30|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|1
1651760560000|2022-05-05 14:22:40|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096.9|1096.3|1
1651760570000|2022-05-05 14:22:50|1096.5|1095.9|1097|1096.4|1097|1096.4|1096.5|1095.9|52
1651760580000|2022-05-05 14:23:00|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1096.9|1096.3|5
1651760590000|2022-05-05 14:23:10|1096.9|1096.3|1096.5|1095.9|1096.9|1096.3|1096.5|1095.9|8
1651760600000|2022-05-05 14:23:20|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.5|1094.8|33
1651760610000|2022-05-05 14:23:30|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.1|4
1651760620000|2022-05-05 14:23:40|1096.4|1095.4|1096.3|1095.7|1096.4|1095.7|1096.3|1095.4|0
1651760630000|2022-05-05 14:23:50|1096.4|1095.4|1096.3|1095.7|1096.4|1095.7|1096.3|1095.4|0
1651760640000|2022-05-05 14:24:00|1096|1095.4|1096.4|1095.4|1096.4|1095.7|1096|1095.4|3
1651760650000|2022-05-05 14:24:10|1096.1|1095.5|1096.1|1095.1|1096.2|1095.6|1095.8|1095.1|2
1651760660000|2022-05-05 14:24:20|1096|1095.4|1097|1096.4|1097|1096.4|1096|1095.1|4
1651760670000|2022-05-05 14:24:30|1096.9|1095.9|1096.6|1096|1096.9|1096.2|1096.5|1095.9|1
1651760680000|2022-05-05 14:24:40|1096.3|1095.7|1095.8|1095.2|1096.3|1095.7|1095.8|1095.1|13
1651760690000|2022-05-05 14:24:50|1096|1095.4|1095.2|1094.6|1096.1|1095.5|1095.2|1094.6|35
1651760700000|2022-05-05 14:25:00|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|5
1651760710000|2022-05-05 14:25:10|1094.6|1094|1095.1|1094.5|1095.1|1094.5|1094.6|1094|8
1651760720000|2022-05-05 14:25:20|1095.3|1094.7|1095.1|1094.5|1095.3|1094.7|1094.8|1094.2|8
1651760730000|2022-05-05 14:25:30|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.7|1094.1|2
1651760740000|2022-05-05 14:25:40|1094.7|1094.1|1094.2|1093.6|1094.7|1094.1|1094.2|1093.6|1
1651760750000|2022-05-05 14:25:50|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|16
1651760760000|2022-05-05 14:26:00|1094.2|1093.6|1094.2|1093.6|1094.4|1093.7|1094.1|1093.4|11
1651760770000|2022-05-05 14:26:10|1094.3|1093.7|1095.1|1094.1|1095.1|1094.5|1094.3|1093.6|11
1651760780000|2022-05-05 14:26:20|1094.7|1094.5|1095|1094.4|1095.1|1094.5|1094.7|1094.2|6
1651760790000|2022-05-05 14:26:30|1095.1|1094.5|1095.3|1094.7|1095.3|1094.7|1095.1|1094.5|2
1651760800000|2022-05-05 14:26:40|1094.9|1094.3|1095.4|1094.4|1095.4|1094.5|1094.8|1094.1|2
1651760810000|2022-05-05 14:26:50|1095.1|1094.5|1095.4|1094.4|1095.4|1094.5|1095.1|1094.4|5
1651760820000|2022-05-05 14:27:00|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1651760830000|2022-05-05 14:27:10|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095.1|1094.5|20
1651760840000|2022-05-05 14:27:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|23
1651760850000|2022-05-05 14:27:30|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|0
1651760860000|2022-05-05 14:27:40|1094.9|1094.3|1094.7|1094.1|1094.9|1094.3|1094.7|1094.1|6
1651760870000|2022-05-05 14:27:50|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|1
1651760880000|2022-05-05 14:28:00|1094.7|1094.1|1095.3|1094.7|1095.3|1094.7|1094.7|1094.1|11
1651760890000|2022-05-05 14:28:10|1095.4|1094.4|1095.2|1094.6|1095.4|1094.7|1095.2|1094.4|3
1651760900000|2022-05-05 14:28:20|1095.4|1094.8|1095.1|1094.5|1095.4|1094.8|1094.8|1094.2|16
1651760910000|2022-05-05 14:28:30|1094.9|1094.3|1095.1|1094.5|1095.4|1094.5|1094.7|1094.1|26
1651760920000|2022-05-05 14:28:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651760930000|2022-05-05 14:28:50|1094.9|1093.9|1094.6|1094|1094.9|1094|1094.6|1093.9|17
1651760940000|2022-05-05 14:29:00|1094.8|1094.2|1095|1094.4|1095.3|1094.7|1094.8|1094.2|10
1651760950000|2022-05-05 14:29:10|1094.9|1094.3|1094.9|1094.3|1095|1094.4|1094.9|1094.3|0
1651760970000|2022-05-05 14:29:30|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|5
1651760980000|2022-05-05 14:29:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651760990000|2022-05-05 14:29:50|1095.2|1094.6|1095.4|1094.4|1095.4|1094.7|1095.2|1094.4|24
1651761000000|2022-05-05 14:30:00|1095.3|1094.7|1095.9|1095.3|1095.9|1095.3|1095.3|1094.7|5
1651761010000|2022-05-05 14:30:10|1095.8|1095.2|1095.7|1095.1|1095.8|1095.2|1095.7|1095.1|2
1651761020000|2022-05-05 14:30:20|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|7
1651761030000|2022-05-05 14:30:30|1096.1|1095.5|1095.7|1095.1|1096.1|1095.5|1095.7|1095.1|11
1651761040000|2022-05-05 14:30:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|4
1651761050000|2022-05-05 14:30:50|1095.7|1095.1|1096.5|1095.9|1096.7|1096.1|1095.7|1095.1|5
1651761060000|2022-05-05 14:31:00|1096.4|1095.8|1097.3|1096.7|1097.4|1096.8|1096.4|1095.8|10
1651761070000|2022-05-05 14:31:10|1097.4|1096.8|1098.7|1098.1|1098.7|1098.1|1097.4|1096.8|40
1651761080000|2022-05-05 14:31:20|1098.4|1097.8|1098.3|1097.7|1098.5|1097.9|1098|1097.4|10
1651761090000|2022-05-05 14:31:30|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|1
1651761100000|2022-05-05 14:31:40|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097.2|8
1651761110000|2022-05-05 14:31:50|1097.9|1097.3|1097.9|1097.3|1098.2|1097.6|1097.8|1097.2|5
1651761120000|2022-05-05 14:32:00|1098|1097.4|1098.4|1097.8|1098.4|1097.8|1098|1097.4|6
1651761130000|2022-05-05 14:32:10|||||||||3
1651761140000|2022-05-05 14:32:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|5
1651761150000|2022-05-05 14:32:30|1097.8|1097.2|1097.8|1097.2|1098.3|1097.7|1097.8|1097.1|6
1651761160000|2022-05-05 14:32:40|1097.6|1097|1098.2|1097.6|1098.2|1097.6|1097.5|1096.9|16
1651761170000|2022-05-05 14:32:50|1098.3|1097.7|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|29
1651761180000|2022-05-05 14:33:00|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1098.2|1097.6|5
1651761190000|2022-05-05 14:33:10|1098.4|1097.8|1098.6|1098|1098.7|1098.1|1098.4|1097.8|16
1651761200000|2022-05-05 14:33:20|1098.5|1097.9|1098.9|1098.3|1098.9|1098.3|1098.5|1097.9|9
1651761210000|2022-05-05 14:33:30|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1098.7|1098.1|27
1651761220000|2022-05-05 14:33:40|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099|1098.4|17
1651761230000|2022-05-05 14:33:50|1099.4|1098.8|1098.5|1097.9|1099.4|1098.8|1098.5|1097.9|10
1651761240000|2022-05-05 14:34:00|1098.8|1098.2|1099.2|1098.6|1099.2|1098.6|1098.8|1098.2|6
1651761250000|2022-05-05 14:34:10|1099.3|1098.7|1100.1|1099.5|1100.1|1099.5|1099.3|1098.7|42
1651761260000|2022-05-05 14:34:20|1099.9|1099.3|1099.7|1099.1|1099.9|1099.3|1099.7|1099.1|17
1651761270000|2022-05-05 14:34:30|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|20
1651761280000|2022-05-05 14:34:40|1099.4|1098.8|1099.6|1099|1099.7|1099.1|1099.3|1098.7|12
1651761290000|2022-05-05 14:34:50|1099.8|1099.2|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|7
1651761300000|2022-05-05 14:35:00|1099.9|1099.3|1099.5|1098.9|1099.9|1099.3|1099.3|1098.7|17
1651761310000|2022-05-05 14:35:10|1099.3|1098.7|1097.9|1097.3|1099.3|1098.7|1097.9|1097.3|26
1651761320000|2022-05-05 14:35:20|1098.1|1097.5|1097.9|1097.3|1098.7|1098.1|1097.9|1097.3|12
1651761330000|2022-05-05 14:35:30|1098.1|1097.5|1098.3|1097.7|1098.7|1098.1|1098.1|1097.5|16
1651761340000|2022-05-05 14:35:40|1098.5|1097.9|1098.9|1098.3|1099|1098.4|1098.4|1097.8|14
1651761350000|2022-05-05 14:35:50|1099|1098.4|1099|1098.4|1099|1098.4|1098.9|1098.3|6
1651761360000|2022-05-05 14:36:00|1099.2|1098.6|1099.3|1098.7|1099.5|1098.9|1099.2|1098.6|5
1651761380000|2022-05-05 14:36:20|1099|1098.4|1099.3|1098.7|1099.4|1098.8|1099|1098.3|19
1651761390000|2022-05-05 14:36:30|1099|1098.4|1099.3|1098.7|1099.3|1098.7|1099|1098.4|8
1651761400000|2022-05-05 14:36:40|1099.2|1098.6|1099.3|1098.7|1099.4|1098.8|1099.2|1098.6|6
1651761410000|2022-05-05 14:36:50|1100.2|1099.6|1100.5|1099.9|1100.7|1100.1|1100.2|1099.6|123
1651761420000|2022-05-05 14:37:00|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|4
1651761430000|2022-05-05 14:37:10|1100.2|1099.6|1100.8|1100.2|1100.8|1100.2|1100.2|1099.6|29
1651761440000|2022-05-05 14:37:20|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|3
1651761460000|2022-05-05 14:37:40|1101.1|1100.3|1100.7|1100.1|1101.1|1100.3|1100.7|1100.1|4
1651761470000|2022-05-05 14:37:50|||||||||7
1651761480000|2022-05-05 14:38:00|1101|1100.4|1101.2|1100.6|1101.7|1101.1|1101|1100.4|26
1651761490000|2022-05-05 14:38:10|1101.6|1101|1100.7|1100.1|1101.6|1101|1100.7|1100.1|31
1651761500000|2022-05-05 14:38:20|1100.9|1100.3|1100.9|1100.3|1101|1100.4|1100.9|1100.3|10
1651761510000|2022-05-05 14:38:30|1101.4|1100.8|1100.7|1100.1|1101.4|1100.8|1100.7|1100.1|31
1651761520000|2022-05-05 14:38:40|1100.9|1100.3|1101.4|1100.8|1101.4|1100.8|1100.9|1100.3|12
1651761530000|2022-05-05 14:38:50|1101.5|1100.9|1101|1100.4|1101.6|1101|1101|1100.4|15
1651761540000|2022-05-05 14:39:00|1101.1|1100.5|1101|1100.4|1101.1|1100.5|1101|1100.4|9
1651761550000|2022-05-05 14:39:10|1100.9|1100.3|1100.1|1099.5|1100.9|1100.3|1100.1|1099.5|20
1651761560000|2022-05-05 14:39:20|1100|1099.4|1099.9|1099.3|1100.3|1099.7|1099.9|1099.3|20
1651761570000|2022-05-05 14:39:30|1100|1099.4|1100|1099.4|1100.1|1099.5|1099.9|1099.3|17
1651761580000|2022-05-05 14:39:40|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099|1098.4|11
1651761590000|2022-05-05 14:39:50|1099.3|1098.7|1098.9|1098.3|1099.3|1098.7|1098.9|1098.3|15
1651761600000|2022-05-05 14:40:00|1098.5|1097.9|1097.4|1096.8|1098.5|1097.9|1097.3|1096.7|18
1651761610000|2022-05-05 14:40:10|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.2|1096.6|13
1651761620000|2022-05-05 14:40:20|1097.3|1096.7|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|4
1651761630000|2022-05-05 14:40:30|1097.6|1097|1097.7|1097.1|1097.8|1097.2|1097.6|1097|7
1651761640000|2022-05-05 14:40:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1651761650000|2022-05-05 14:40:50|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|3
1651761660000|2022-05-05 14:41:00|1096.9|1096.3|1096.1|1095.5|1097.1|1096.5|1096.1|1095.5|26
1651761670000|2022-05-05 14:41:10|1096|1095.4|1095.5|1094.9|1096|1095.4|1095.5|1094.9|3
1651761680000|2022-05-05 14:41:20|1095.8|1095.2|1095.9|1095.3|1096.1|1095.5|1095.8|1095.1|20
1651761690000|2022-05-05 14:41:30|1095.8|1095.2|1096.3|1095.7|1096.4|1095.7|1095.8|1095.2|8
1651761700000|2022-05-05 14:41:40|1096.7|1096.1|1096.5|1095.9|1096.9|1096.3|1096.5|1095.9|12
1651761710000|2022-05-05 14:41:50|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|15
1651761720000|2022-05-05 14:42:00|1096.2|1095.6|1096.5|1095.9|1096.5|1095.9|1096.2|1095.6|11
1651761730000|2022-05-05 14:42:10|1096.6|1096|1098.2|1097.6|1098.2|1097.6|1096.6|1096|17
1651761740000|2022-05-05 14:42:20|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1097.8|1097.2|22
1651761750000|2022-05-05 14:42:30|1098.3|1097.7|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|6
1651761760000|2022-05-05 14:42:40|1098.6|1098|1098.9|1098.3|1098.9|1098.3|1098.6|1098|7
1651761770000|2022-05-05 14:42:50|1098.8|1098.2|1098.8|1098.2|1098.9|1098.2|1098.4|1097.8|9
1651761780000|2022-05-05 14:43:00|1098.9|1098.3|1099.5|1098.9|1099.8|1099.2|1098.9|1098.3|17
1651761790000|2022-05-05 14:43:10|1099.2|1098.6|1098.7|1098.1|1099.2|1098.6|1098.7|1098.1|13
1651761800000|2022-05-05 14:43:20|1098.6|1098|1098|1097.4|1098.6|1098|1098|1097.4|12
1651761810000|2022-05-05 14:43:30|1097.8|1097.2|1098.5|1097.9|1098.5|1097.9|1097.8|1097.2|26
1651761820000|2022-05-05 14:43:40|1098.4|1097.8|1098.9|1097.9|1098.9|1097.9|1098.4|1097.8|1
1651761830000|2022-05-05 14:43:50|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|5
1651761840000|2022-05-05 14:44:00|1098.5|1097.9|1098.8|1098.2|1099|1098.4|1098.4|1097.8|19
1651761850000|2022-05-05 14:44:10|1098.5|1097.9|1099|1098.4|1099|1098.4|1098.5|1097.9|10
1651761860000|2022-05-05 14:44:20|1098.9|1098.3|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|9
1651761870000|2022-05-05 14:44:30|1099|1098.4|1099.6|1098.6|1099.6|1098.7|1099|1098.4|13
1651761880000|2022-05-05 14:44:40|1099.7|1099.1|1099.8|1099.2|1099.8|1099.2|1099.7|1099.1|3
1651761890000|2022-05-05 14:44:50|||||||||8
1651761900000|2022-05-05 14:45:00|1099.7|1099.1|1100.4|1099.8|1100.4|1099.8|1099.7|1099.1|6
1651761910000|2022-05-05 14:45:10|1100.8|1100.2|1100.3|1099.7|1100.8|1100.2|1100|1099.4|21
1651761920000|2022-05-05 14:45:20|1100.5|1099.9|1100.9|1100.3|1101|1100.4|1100.5|1099.9|7
1651761930000|2022-05-05 14:45:30|1100.8|1100.2|1101.3|1100.7|1101.4|1100.8|1100.8|1100.2|8
1651761940000|2022-05-05 14:45:40|1101.1|1100.5|1100.6|1100|1101.1|1100.5|1100.4|1099.8|17
1651761950000|2022-05-05 14:45:50|1100.7|1100.1|1100.4|1099.8|1100.8|1100.2|1100.4|1099.8|2
1651761960000|2022-05-05 14:46:00|1099.8|1099.2|1101.2|1100.6|1101.2|1100.6|1099.8|1099.2|14
1651761970000|2022-05-05 14:46:10|1101.3|1100.7|1101.3|1100.7|1101.4|1100.8|1101.2|1100.6|7
1651761980000|2022-05-05 14:46:20|1100.9|1100.3|1101.3|1100.7|1101.3|1100.7|1100.8|1100.2|6
1651761990000|2022-05-05 14:46:30|1101.2|1100.6|1100.9|1100.3|1101.2|1100.6|1100.4|1099.8|31
1651762000000|2022-05-05 14:46:40|1100.7|1100.1|1100.8|1100.2|1100.8|1100.2|1100.5|1099.9|24
1651762010000|2022-05-05 14:46:50|1101|1100.4|1101|1100.4|1101.1|1100.5|1100.9|1100.3|6
1651762020000|2022-05-05 14:47:00|1101.3|1100.3|1101.7|1101.1|1102.1|1101.4|1101.1|1100.3|8
1651762030000|2022-05-05 14:47:10|1101.9|1101.3|1101.7|1101.1|1101.9|1101.3|1101.4|1100.6|18
1651762040000|2022-05-05 14:47:20|1102.1|1101.4|1101.5|1100.9|1102.1|1101.4|1101.5|1100.9|8
1651762050000|2022-05-05 14:47:30|1101.6|1101|1101|1100.4|1101.6|1101|1100.9|1100.3|5
1651762060000|2022-05-05 14:47:40|1101.1|1100.5|1101.2|1100.6|1101.2|1100.6|1101.1|1100.5|0
1651762070000|2022-05-05 14:47:50|1101|1100.4|1100.7|1100.1|1101|1100.4|1100.7|1100.1|7
1651762080000|2022-05-05 14:48:00|1100.6|1100|1099.5|1098.9|1100.6|1100|1099.5|1098.9|6
1651762090000|2022-05-05 14:48:10|1099.3|1098.7|1099.3|1098.7|1099.5|1098.9|1099.1|1098.5|21
1651762100000|2022-05-05 14:48:20|1099.2|1098.6|1099.5|1098.9|1099.5|1098.9|1099.2|1098.6|7
1651762110000|2022-05-05 14:48:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099|1098.4|5
1651762120000|2022-05-05 14:48:40|1099.5|1098.9|1099.8|1099.2|1099.8|1099.2|1099.5|1098.9|1
1651762130000|2022-05-05 14:48:50|1099.4|1098.8|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|4
1651762140000|2022-05-05 14:49:00|1099.1|1098.5|1098.7|1098.1|1099.1|1098.5|1098.7|1098.1|3
1651762150000|2022-05-05 14:49:10|1098.8|1097.8|1098.5|1097.9|1098.8|1097.9|1098.5|1097.8|3
1651762160000|2022-05-05 14:49:20|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1651762170000|2022-05-05 14:49:30|1098.3|1097.7|1098.1|1097.5|1098.3|1097.7|1098.1|1097.1|1
1651762180000|2022-05-05 14:49:40|1098|1097.4|1097.8|1097.2|1098.2|1097.6|1097.8|1097.2|7
1651762190000|2022-05-05 14:49:50|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.4|1096.8|3
1651762200000|2022-05-05 14:50:00|1097.9|1097.3|1098.5|1097.9|1098.6|1098|1097.8|1097.1|33
1651762210000|2022-05-05 14:50:10|1098.2|1097.6|1098.3|1097.7|1098.5|1097.9|1098.2|1097.6|7
1651762220000|2022-05-05 14:50:20|1098.2|1097.6|1098|1097.4|1098.4|1097.8|1098|1097.4|12
1651762230000|2022-05-05 14:50:30|1098.1|1097.1|1098|1097.4|1098.1|1097.5|1098|1097.1|1
1651762240000|2022-05-05 14:50:40|1097.5|1096.9|1097.6|1097|1097.8|1097.2|1097.4|1096.8|20
1651762250000|2022-05-05 14:50:50|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|6
1651762260000|2022-05-05 14:51:00|1098.4|1097.7|1098.3|1097.7|1098.4|1097.7|1098|1097.3|4
1651762270000|2022-05-05 14:51:10|1098.7|1098.1|1099|1098.4|1099|1098.4|1098.7|1098.1|9
1651762280000|2022-05-05 14:51:20|1099.3|1098.3|1098.7|1098.1|1099.3|1098.6|1098.5|1097.8|13
1651762290000|2022-05-05 14:51:30|1098.9|1098.3|1098.2|1097.6|1099.4|1098.8|1098.2|1097.6|14
1651762300000|2022-05-05 14:51:40|1098.1|1097.5|1097|1096.4|1098.1|1097.5|1097|1096.4|13
1651762310000|2022-05-05 14:51:50|1096.9|1096.3|1097.3|1096.7|1097.3|1096.7|1096|1095.4|30
1651762320000|2022-05-05 14:52:00|1097.4|1096.8|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|6
1651762330000|2022-05-05 14:52:10|1098.2|1097.6|1097.5|1096.9|1098.3|1097.6|1097.5|1096.9|11
1651762340000|2022-05-05 14:52:20|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.2|1096.6|23
1651762350000|2022-05-05 14:52:30|1097.5|1096.9|1098|1097.4|1098.1|1097.5|1097.5|1096.8|2
1651762360000|2022-05-05 14:52:40|1097.9|1097.3|1097.6|1097|1097.9|1097.3|1097.6|1096.9|2
1651762370000|2022-05-05 14:52:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1651762380000|2022-05-05 14:53:00|1097.3|1096.7|1097.8|1097.2|1097.9|1097.2|1097.3|1096.7|1
1651762390000|2022-05-05 14:53:10|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1097.6|1097|5
1651762400000|2022-05-05 14:53:20|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1098.1|1097.5|3
1651762410000|2022-05-05 14:53:30|1098|1097.4|1098.3|1097.7|1098.6|1097.8|1097.8|1097.2|6
1651762420000|2022-05-05 14:53:40|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|0
1651762430000|2022-05-05 14:53:50|1098.9|1098.3|1098.1|1097.1|1099.3|1098.7|1098.1|1097.1|24
1651762440000|2022-05-05 14:54:00|1097.8|1097.2|1098.1|1097.5|1098.3|1097.7|1097.7|1097.1|3
1651762450000|2022-05-05 14:54:10|1098|1097.4|1098.5|1097.9|1098.5|1097.9|1098|1097.4|3
1651762460000|2022-05-05 14:54:20|1098.3|1097.7|1099.8|1099.2|1099.8|1099.2|1098.3|1097.7|16
1651762470000|2022-05-05 14:54:30|1099.6|1099|1100|1099.4|1100|1099.4|1099.5|1098.9|18
1651762480000|2022-05-05 14:54:40|1099.9|1099.3|1100.4|1099.8|1100.4|1099.8|1099.8|1099.2|10
1651762490000|2022-05-05 14:54:50|1100.6|1100|1100.5|1099.9|1100.9|1100.3|1100.5|1099.9|8
1651762500000|2022-05-05 14:55:00|1101.1|1100.1|1100.8|1100.2|1101.1|1100.2|1100.8|1100.1|4
1651762510000|2022-05-05 14:55:10|1100.7|1100.1|1100|1099.4|1100.7|1100.1|1100|1099.1|7
1651762520000|2022-05-05 14:55:20|1100.3|1099.3|1100.2|1099.6|1100.3|1099.7|1099.8|1099.1|2
1651762530000|2022-05-05 14:55:30|1100|1099.4|1099.3|1098.7|1100|1099.4|1099|1098.4|5
1651762540000|2022-05-05 14:55:40|1099.1|1098.5|1099.1|1098.1|1099.4|1098.5|1099|1098.1|3
1651762550000|2022-05-05 14:55:50|1098.7||1098.7||1098.7||1098.7||1
1651762560000|2022-05-05 14:56:00|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|4
1651762570000|2022-05-05 14:56:10|1099.3|1098.7|1100.1|1099.1|1100.1|1099.2|1099.2|1098.6|7
1651762580000|2022-05-05 14:56:20|1100|1099.4|1100.1|1099.5|1100.2|1099.6|1100|1099.4|2
1651762590000|2022-05-05 14:56:30|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|4
1651762600000|2022-05-05 14:56:40|1100.2|1099.6|1100.1|1099.5|1100.2|1099.6|1100|1099.4|5
1651762610000|2022-05-05 14:56:50|1100.2|1099.6|1100.7|1100.1|1100.7|1100.1|1100.2|1099.6|3
1651762620000|2022-05-05 14:57:00|1100.8|1100.2|1101.2|1100.6|1101.3|1100.7|1100.7|1100.1|9
1651762630000|2022-05-05 14:57:10|1101.1|1100.5|1101.3|1100.7|1101.3|1100.7|1101|1100.4|12
1651762640000|2022-05-05 14:57:20|1101.4|1100.8|1101.4|1100.8|1101.5|1100.9|1101.4|1100.8|2
1651762650000|2022-05-05 14:57:30|1101.5|1100.9|1101.1|1100.5|1101.6|1101|1101.1|1100.5|7
1651762660000|2022-05-05 14:57:40|1101.2|1100.6|1100.9|1100.3|1101.2|1100.6|1100.9|1100.3|4
1651762670000|2022-05-05 14:57:50|1100.7|1100.1|1100.6|1100|1100.7|1100.1|1100.4|1099.8|7
1651762680000|2022-05-05 14:58:00|1100.5|1099.9|1101|1100.4|1101|1100.4|1100|1099.4|24
1651762690000|2022-05-05 14:58:10|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|3
1651762700000|2022-05-05 14:58:20|1100.8|1100.2|1101.3|1100.7|1101.3|1100.7|1100.8|1100.2|1
1651762710000|2022-05-05 14:58:30|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1651762720000|2022-05-05 14:58:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|6
1651762730000|2022-05-05 14:58:50|1101.4|1100.8|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|6
1651762740000|2022-05-05 14:59:00|1101.6|1101|1101.7|1101.1|1101.8|1101.2|1101.6|1101|1
1651762750000|2022-05-05 14:59:10|1101.8|1101.2|1101|1100.4|1101.8|1101.2|1101|1100.4|5
1651762760000|2022-05-05 14:59:20|1101.2|1100.6|1101.8|1101.2|1101.8|1101.2|1101.2|1100.6|9
1651762770000|2022-05-05 14:59:30|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.5|1100.9|1
1651762780000|2022-05-05 14:59:40|1101.6|1101|1101.2|1100.6|1101.6|1101|1101|1100.4|1
1651762790000|2022-05-05 14:59:50|1101.3|1100.7|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|4
1651762800000|2022-05-05 15:00:00|1100.8|1100.2|1101.2|1100.6|1101.2|1100.6|1100.7|1100.1|21
1651762810000|2022-05-05 15:00:10|1101.1|1100.5|1100.7|1100.1|1101.1|1100.5|1100.7|1100.1|7
1651762820000|2022-05-05 15:00:20|1100.8|1100.2|1101|1100.4|1101.2|1100.6|1100.7|1100.1|12
1651762830000|2022-05-05 15:00:30|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1651762840000|2022-05-05 15:00:40|1101.2|1100.6|1100.9|1100.3|1101.2|1100.6|1100.9|1100.3|22
1651762850000|2022-05-05 15:00:50|1101|1100.4|1101.2|1100.6|1101.2|1100.6|1101|1100.4|10
1651762860000|2022-05-05 15:01:00|1102.3|1101.7|1102.5|1101.9|1102.9|1102.3|1102.3|1101.7|29
1651762870000|2022-05-05 15:01:10|1102.7|1102.1|1102.5|1101.9|1102.7|1102.1|1102.1|1101.5|15
1651762880000|2022-05-05 15:01:20|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|1
1651762890000|2022-05-05 15:01:30|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|4
1651762900000|2022-05-05 15:01:40|1102.8|1102.2|1103.1|1102.5|1103.2|1102.6|1102.8|1102.2|22
1651762910000|2022-05-05 15:01:50|1103|1102.4|1102.8|1102.2|1103|1102.4|1102.8|1102.2|6
1651762920000|2022-05-05 15:02:00|1102.9|1102.3|1103.3|1102.7|1103.4|1102.8|1102.8|1102.2|18
1651762930000|2022-05-05 15:02:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|11
1651762940000|2022-05-05 15:02:20|1103.6|1103|1104.7|1104.1|1104.8|1104.2|1103.5|1102.9|12
1651762950000|2022-05-05 15:02:30|1105|1104.4|1105.2|1104.6|1105.4|1104.8|1105|1104.4|55
1651762960000|2022-05-05 15:02:40|1105.4|1104.8|1105.6|1105|1106|1105.4|1105.2|1104.6|60
1651762970000|2022-05-05 15:02:50|1105.5|1104.9|1106|1105.4|1106.2|1105.6|1105.5|1104.9|29
1651762980000|2022-05-05 15:03:00|1105.9|1105.3|1105.9|1105.3|1106.1|1105.5|1105.3|1104.7|20
1651762990000|2022-05-05 15:03:10|1106|1105.4|1106|1105.4|1106.4|1105.8|1105.9|1105.3|22
1651763000000|2022-05-05 15:03:20|1106.1|1105.5|1106|1105.4|1106.1|1105.5|1106|1105.4|5
1651763010000|2022-05-05 15:03:30|1105.9|1105.3|1105.5|1104.9|1106|1105.4|1105.4|1104.8|10
1651763020000|2022-05-05 15:03:40|1105.3|1104.7|1105.5|1104.9|1105.6|1104.9|1105.3|1104.6|7
1651763030000|2022-05-05 15:03:50|1105.2|1104.6|1104.3|1103.7|1105.2|1104.6|1104.2|1103.6|2
1651763040000|2022-05-05 15:04:00|1104.1|1103.5|1104.5|1103.9|1104.5|1103.9|1103.8|1103.2|8
1651763050000|2022-05-05 15:04:10|1104.7|1104.1|1105.8|1105.2|1105.8|1105.2|1104.7|1104.1|11
1651763060000|2022-05-05 15:04:20|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.5|1104.9|9
1651763070000|2022-05-05 15:04:30|1105.9|1105.3|1105.1|1104.5|1105.9|1105.3|1105.1|1104.5|19
1651763080000|2022-05-05 15:04:40|1105|1104.4|1105|1104.4|1105.1|1104.5|1104.7|1104.1|8
1651763090000|2022-05-05 15:04:50|1104.9|1104.3|1104.7|1104.1|1104.9|1104.3|1104.7|1104.1|3
1651763100000|2022-05-05 15:05:00|1104.6|1104|1104.4|1103.8|1104.6|1104|1104.2|1103.6|8
1651763110000|2022-05-05 15:05:10|1104.3|1103.7|1104.4|1103.8|1104.9|1104.3|1104.1|1103.5|21
1651763120000|2022-05-05 15:05:20|1104.5|1103.9|1104.4|1103.8|1104.6|1103.9|1104.4|1103.6|12
1651763130000|2022-05-05 15:05:30|1104|1103.4|1104.2|1103.6|1104.3|1103.6|1104|1103.3|13
1651763140000|2022-05-05 15:05:40|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|1
1651763150000|2022-05-05 15:05:50|1104.4|1103.8|1104.1|1103.5|1104.4|1103.8|1104.1|1103.5|3
1651763160000|2022-05-05 15:06:00|1104.2|1103.6|1104.7|1104.1|1104.7|1104.1|1104.2|1103.6|8
1651763170000|2022-05-05 15:06:10|1104.9|1104.3|1104.6|1104|1105|1104.4|1104.6|1104|7
1651763190000|2022-05-05 15:06:30|1104.8|1104.2|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|15
1651763200000|2022-05-05 15:06:40|||||||||1
1651763210000|2022-05-05 15:06:50|1103.7|1103.1|1102.1|1101.1|1103.8|1103.2|1102|1101.1|57
1651763220000|2022-05-05 15:07:00|1101.8|1101.2|1102.2|1101.6|1102.9|1102.1|1101.8|1101.2|29
1651763230000|2022-05-05 15:07:10|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102|1101.4|5
1651763240000|2022-05-05 15:07:20|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|3
1651763250000|2022-05-05 15:07:30|1102.5|1101.9|1101.8|1101.2|1102.6|1101.9|1101.5|1100.9|10
1651763260000|2022-05-05 15:07:40|1101.9|1100.9|1101.5|1100.9|1101.9|1100.9|1101.4|1100.8|10
1651763270000|2022-05-05 15:07:50|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.6|1101|2
1651763280000|2022-05-05 15:08:00|1101.8|1101.2|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|4
1651763290000|2022-05-05 15:08:10|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|8
1651763300000|2022-05-05 15:08:20|1101.9|1101.3|1102.3|1101.7|1102.3|1101.7|1101.9|1101.3|2
1651763310000|2022-05-05 15:08:30|1102.4|1101.8|1102|1101.4|1102.6|1102|1102|1101.4|5
1651763320000|2022-05-05 15:08:40|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102.1|1101.5|1
1651763330000|2022-05-05 15:08:50|1102.1|1101.5|1102.2|1101.6|1102.3|1101.7|1102|1101.4|11
1651763340000|2022-05-05 15:09:00|1101.9|1101.3|1101.5|1100.9|1102|1101.4|1101.4|1100.8|18
1651763350000|2022-05-05 15:09:10|1101.4|1100.8|1100.9|1100.3|1101.4|1100.8|1100.9|1100.3|3
1651763360000|2022-05-05 15:09:20|1100.8|1100.2|1100.3|1099.7|1100.8|1100.2|1100.3|1099.7|26
1651763370000|2022-05-05 15:09:30|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|4
1651763380000|2022-05-05 15:09:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.7|1100.1|5
1651763390000|2022-05-05 15:09:50|1100.7|1100.1|1100.3|1099.7|1100.9|1100.2|1100.3|1099.7|11
1651763400000|2022-05-05 15:10:00|1100|1099.4|1100.3|1099.7|1100.5|1099.9|1099.9|1099.3|25
1651763410000|2022-05-05 15:10:10|1100.2|1099.6|1099.9|1099.3|1100.3|1099.7|1099.9|1099.3|15
1651763420000|2022-05-05 15:10:20|1099.4|1098.8|1098.3|1097.7|1099.4|1098.8|1098.3|1097.7|21
1651763430000|2022-05-05 15:10:30|1098.2|1097.6|1097.4|1096.8|1098.6|1098|1097.4|1096.7|31
1651763440000|2022-05-05 15:10:40|1097.3|1096.7|1097.2|1096.6|1097.6|1096.9|1096.9|1096.3|20
1651763450000|2022-05-05 15:10:50|1096.9|1096.3|1096.6|1096|1096.9|1096.3|1096.4|1095.8|16
1651763460000|2022-05-05 15:11:00|1096.4|1095.8|1097.3|1096.7|1097.3|1096.7|1096.2|1095.6|32
1651763470000|2022-05-05 15:11:10|1097.1|1096.5|1096.4|1095.8|1097.1|1096.5|1096.3|1095.7|11
1651763480000|2022-05-05 15:11:20|1096.3|1095.7|1096|1095.4|1096.5|1095.9|1096|1095.4|43
1651763490000|2022-05-05 15:11:30|1096.1|1095.5|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|9
1651763500000|2022-05-05 15:11:40|1096.1|1095.5|1096.4|1095.4|1096.4|1095.5|1096.1|1095.4|15
1651763510000|2022-05-05 15:11:50|1096.1|1095.5|1096.2|1095.6|1096.4|1095.7|1096.1|1095.4|0
1651763520000|2022-05-05 15:12:00|1096.3|1095.7|1097.1|1096.1|1097.1|1096.2|1096.2|1095.6|12
1651763530000|2022-05-05 15:12:10|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.7|1096.1|16
1651763540000|2022-05-05 15:12:20|1097|1096.4|1097|1096.4|1097.4|1096.8|1096.9|1096.3|10
1651763550000|2022-05-05 15:12:30|1096.9|1096.3|1095.8|1095.2|1096.9|1096.3|1095.8|1095.2|6
1651763560000|2022-05-05 15:12:40|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|13
1651763570000|2022-05-05 15:12:50|1095.9|1095.3|1095.8|1095.2|1096.2|1095.6|1095.8|1095.2|14
1651763580000|2022-05-05 15:13:00|1096.1|1095.5|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|3
1651763590000|2022-05-05 15:13:10|1096.1|1095.5|1097.6|1096.6|1097.6|1096.7|1096.1|1095.5|22
1651763600000|2022-05-05 15:13:20|1097.3|1097|1097.3|1096.7|1097.6|1097|1097.1|1096.4|8
1651763610000|2022-05-05 15:13:30|1097.4|1096.4|1096.8|1096.2|1097.4|1096.5|1096.7|1096.1|6
1651763620000|2022-05-05 15:13:40|1096.9|1096.3|1097.3|1096.7|1097.4|1096.7|1096.9|1096.3|2
1651763630000|2022-05-05 15:13:50|1097.2|1096.6|1096.6|1096|1097.2|1096.6|1096.5|1095.7|17
1651763640000|2022-05-05 15:14:00|1096.8|1096.2|1098|1097.4|1098|1097.4|1096.8|1096.2|11
1651763650000|2022-05-05 15:14:10|1097.8|1097.2|1097.9|1096.9|1097.9|1097.2|1097.6|1096.9|4
1651763660000|2022-05-05 15:14:20|1097.6|1097|1097.9|1096.9|1097.9|1097|1097.6|1096.9|3
1651763670000|2022-05-05 15:14:30|1097.6|1097|1097.5|1096.9|1097.9|1097.1|1097.5|1096.9|0
1651763680000|2022-05-05 15:14:40|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|4
1651763690000|2022-05-05 15:14:50|1097.6|1097|1097.3|1096.7|1097.7|1097.1|1097.3|1096.7|12
1651763700000|2022-05-05 15:15:00|1096.9|1096.3|1097.2|1096.2|1097.2|1096.3|1096.7|1096.1|7
1651763710000|2022-05-05 15:15:10|1097.1|1096.6|1097.1|1096.5|1097.1|1096.6|1097.1|1096.2|2
1651763720000|2022-05-05 15:15:20|1096.9|1096.3|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|1
1651763730000|2022-05-05 15:15:30|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|5
1651763740000|2022-05-05 15:15:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|3
1651763750000|2022-05-05 15:15:50|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|3
1651763760000|2022-05-05 15:16:00|1096.9|1096.3|1097.8|1097.2|1097.9|1097.2|1096.9|1096.3|4
1651763770000|2022-05-05 15:16:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|3
1651763780000|2022-05-05 15:16:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1651763790000|2022-05-05 15:16:30|1097.8|1096.3|1097.3|1096.7|1097.8|1096.7|1097.3|1096.3|8
1651763800000|2022-05-05 15:16:40|1097.2|1096.6|1097.6|1096.6|1097.6|1096.6|1097.2|1096.6|3
1651763810000|2022-05-05 15:16:50|1097.9|1096.9|1097.8|1097.2|1098.1|1097.2|1097.8|1096.9|13
1651763820000|2022-05-05 15:17:00|1098|1097.4|1098.3|1097.7|1099.4|1098.5|1098|1097.4|13
1651763830000|2022-05-05 15:17:10|1098.1|1097.5|1097.6|1097|1098.2|1097.5|1097.6|1096.7|43
1651763840000|2022-05-05 15:17:20|1097.8|1097.2|1097.9|1096.9|1097.9|1097.2|1097.6|1096.9|8
1651763850000|2022-05-05 15:17:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1097|5
1651763860000|2022-05-05 15:17:40|1097.7|1097.1|1097.9|1096.9|1098.1|1097.3|1097.6|1096.6|3
1651763870000|2022-05-05 15:17:50|1097.5|1097.2|1097.9|1096.9|1097.9|1097.2|1097.5|1096.9|2
1651763880000|2022-05-05 15:18:00|1097.6|1097|1097.5|1096.9|1097.9|1097.1|1097.5|1096.9|9
1651763890000|2022-05-05 15:18:10|1097.6|1097|1097.2|1096.6|1097.9|1097.2|1097.1|1096.5|9
1651763900000|2022-05-05 15:18:20|1097.3|1096.7|1097.9|1096.9|1097.9|1096.9|1097.2|1096.6|25
1651763910000|2022-05-05 15:18:30|1097.8|1097.2|1097.8|1096.8|1098.1|1097.5|1097.8|1096.8|9
1651763920000|2022-05-05 15:18:40|1097.5|1096.9|1097.8|1097.2|1097.8|1097.2|1097.5|1096.8|0
1651763930000|2022-05-05 15:18:50|1097.6|1097|1096.2|1095.6|1097.6|1097|1096.1|1095.5|5
1651763940000|2022-05-05 15:19:00|1096.8|1095.8|1097|1096.4|1097.1|1096.4|1096.5|1095.6|31
1651763950000|2022-05-05 15:19:10|1097.1|1096.5|1098|1097.4|1098.3|1097.7|1097.1|1096.5|13
1651763960000|2022-05-05 15:19:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098|1097.4|9
1651763970000|2022-05-05 15:19:30|1098.3|1097.3|1097.8|1097.2|1098.3|1097.3|1097.8|1097.2|4
1651763980000|2022-05-05 15:19:40|1098|1097.4|1097.8|1097.2|1098.1|1097.4|1097.8|1097.1|10
1651763990000|2022-05-05 15:19:50|1097.6|1097|1097.1|1096.1|1097.6|1097|1096.8|1096.1|3
1651764000000|2022-05-05 15:20:00|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.6|1096|3
1651764010000|2022-05-05 15:20:10|1097|1096.4|1096.5|1095.9|1097|1096.4|1096.5|1095.9|8
1651764020000|2022-05-05 15:20:20|1096.8|1095.8|1097.5|1096.9|1097.5|1096.9|1096.8|1095.8|4
1651764030000|2022-05-05 15:20:30|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.1|1096.5|1
1651764040000|2022-05-05 15:20:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1651764050000|2022-05-05 15:20:50|1097.8|1097.2|1097.8|1097.2|1098|1097.4|1097.8|1097.2|7
1651764060000|2022-05-05 15:21:00|1098|1097.4|1098|1097.4|1098.1|1097.5|1098|1097.4|4
1651764070000|2022-05-05 15:21:10|1097.8|1097.2|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|0
1651764080000|2022-05-05 15:21:20|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.8|1097.2|1
1651764090000|2022-05-05 15:21:30|1098.1|1097.5|1098.1|1097.1|1098.3|1097.5|1098|1097.1|9
1651764100000|2022-05-05 15:21:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1651764120000|2022-05-05 15:22:00|1097.9|1097.3|1098|1097.4|1098.1|1097.5|1097.9|1097.3|15
1651764130000|2022-05-05 15:22:10|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1097.9|1097.3|5
1651764140000|2022-05-05 15:22:20|1098.6|1097.6|1097.5|1096.9|1098.6|1097.7|1097.5|1096.6|11
1651764150000|2022-05-05 15:22:30|1097.6|1096.6|1097.1|1096.5|1097.6|1096.9|1097.1|1096.5|6
1651764160000|2022-05-05 15:22:40|1097.3|1096.7|1097.8|1097.2|1097.8|1097.2|1097.1|1096.5|3
1651764170000|2022-05-05 15:22:50|1097.9|1097.3|1098.1|1097.5|1098.3|1097.7|1097.9|1097.3|2
1651764180000|2022-05-05 15:23:00|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.7|1096.8|5
1651764190000|2022-05-05 15:23:10|1097.9|1097.3|1097.9|1097.3|1098.3|1097.4|1097.9|1097.3|2
1651764200000|2022-05-05 15:23:20|1097.6|1097|1098.1|1097.5|1098.1|1097.5|1097.6|1097|5
1651764210000|2022-05-05 15:23:30|1098.5|1097.9|1099|1098.4|1099.1|1098.4|1098.5|1097.9|5
1651764220000|2022-05-05 15:23:40|1098.9|1098.3|1098.5|1097.9|1098.9|1098.3|1098.5|1097.9|2
1651764240000|2022-05-05 15:24:00|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|2
1651764250000|2022-05-05 15:24:10|1098.6|1098|1098.3|1097.7|1098.6|1098|1098|1097.3|10
1651764260000|2022-05-05 15:24:20|1098.1|1097.5|1097.8|1097.2|1098.1|1097.5|1097.8|1096.8|8
1651764270000|2022-05-05 15:24:30|||||||||11
1651764280000|2022-05-05 15:24:40|1097.9|1097.3|1098.8|1098.2|1098.8|1098.2|1097.9|1097.3|2
1651764290000|2022-05-05 15:24:50|1098.9|1098.3|1099.3|1098.3|1099.3|1098.4|1098.9|1098.3|5
1651764300000|2022-05-05 15:25:00|1099.4|1098.7|1099.8|1098.8|1099.8|1098.8|1099.4|1098.7|0
1651764310000|2022-05-05 15:25:10|1099.5|1098.9|1099.8|1099.2|1099.8|1099.2|1099.5|1098.9|11
1651764320000|2022-05-05 15:25:20|1099.7|1099.1|1099.4|1098.8|1099.8|1099.2|1099.3|1098.7|8
1651764330000|2022-05-05 15:25:30|1099.3|1098.7|1099.1|1098.5|1099.3|1098.7|1099.1|1098.5|1
1651764340000|2022-05-05 15:25:40|1099|1098.4|1098.5|1097.9|1099|1098.4|1098.5|1097.9|9
1651764350000|2022-05-05 15:25:50|1098.4|1097.8|1097.5|1096.9|1098.4|1097.8|1097.5|1096.9|7
1651764360000|2022-05-05 15:26:00|1098.1|1097.1|1097.5|1096.9|1098.1|1097.2|1097.5|1096.8|4
1651764370000|2022-05-05 15:26:10|1097.6|1097|1098.3|1097.7|1098.6|1097.7|1097.6|1097|3
1651764380000|2022-05-05 15:26:20|1098.4|1097.8|1098|1097.4|1098.4|1097.8|1098|1097.4|3
1651764390000|2022-05-05 15:26:30|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1651764400000|2022-05-05 15:26:40|1098.4|1097.8|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|2
1651764410000|2022-05-05 15:26:50|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|8
1651764420000|2022-05-05 15:27:00|1098.6|1098|1097.8|1097.2|1098.6|1098|1097.8|1097.1|13
1651764430000|2022-05-05 15:27:10|1098.3|1097.7|1097.8|1097.2|1098.3|1097.7|1097.8|1097.1|1
1651764440000|2022-05-05 15:27:20|1097.6|1097|1097.6|1096.6|1097.6|1097|1097.5|1096.6|1
1651764450000|2022-05-05 15:27:30|1097.3|1096.7|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|1
1651764460000|2022-05-05 15:27:40|1097.1|1096.5|1096.3|1095.7|1097.1|1096.5|1096.3|1095.7|10
1651764470000|2022-05-05 15:27:50|1096.5|1095.9|1095.8|1095.2|1096.5|1095.9|1095.8|1095.1|5
1651764490000|2022-05-05 15:28:10|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.8|1095.2|7
1651764500000|2022-05-05 15:28:20|1096.7|1096.1|1097|1096.4|1097|1096.4|1096.7|1096.1|3
1651764510000|2022-05-05 15:28:30|1096.8|1096.2|1096.5|1095.9|1096.8|1096.2|1096.5|1095.6|3
1651764520000|2022-05-05 15:28:40|||||||||5
1651764530000|2022-05-05 15:28:50|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|2
1651764540000|2022-05-05 15:29:00|1096.4|1095.8|1096.8|1096.2|1096.8|1096.2|1096.4|1095.8|3
1651764550000|2022-05-05 15:29:10|||||||||1
1651764560000|2022-05-05 15:29:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|3
1651764570000|2022-05-05 15:29:30|1096.4|1095.8|1096.8|1096.2|1096.8|1096.2|1096.4|1095.8|5
1651764580000|2022-05-05 15:29:40|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1651764590000|2022-05-05 15:29:50|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|3
1651764600000|2022-05-05 15:30:00|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1095.8|1095.2|13
1651764610000|2022-05-05 15:30:10||1095.3||1095.7||1095.7||1095.3|0
1651764620000|2022-05-05 15:30:20|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1651764630000|2022-05-05 15:30:30|1096.8|1095.9|1096.5|1095.9|1096.8|1095.9|1096.5|1095.9|1
1651764640000|2022-05-05 15:30:40|||||||||1
1651764650000|2022-05-05 15:30:50|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|14
1651764660000|2022-05-05 15:31:00|1096.1|1095.5|1095.9|1095.3|1096.3|1095.7|1095.9|1095.3|13
1651764670000|2022-05-05 15:31:10|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|10
1651764680000|2022-05-05 15:31:20|1096|1095.4|1095.6|1095|1096|1095.4|1095.6|1095|26
1651764690000|2022-05-05 15:31:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|19
1651764700000|2022-05-05 15:31:40|1096|1095.4|1095.6|1095|1096.3|1095.4|1095.6|1095|15
1651764710000|2022-05-05 15:31:50|1096.1|1095.1|1096|1095.4|1096.1|1095.4|1096|1095.1|17
1651764720000|2022-05-05 15:32:00|1096.2|1095.6|1095.8|1095.2|1096.3|1095.7|1095.6|1095|9
1651764730000|2022-05-05 15:32:10|1095.9|1095.3|1097|1096.4|1097|1096.4|1095.9|1095.3|11
1651764740000|2022-05-05 15:32:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|2
1651764750000|2022-05-05 15:32:30|1096.6|1096|1096.6|1095.6|1097.1|1096.4|1096.6|1095.6|11
1651764760000|2022-05-05 15:32:40|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|4
1651764770000|2022-05-05 15:32:50|1096.8|1096.2|1096.4|1095.8|1096.8|1096.2|1096.4|1095.8|6
1651764780000|2022-05-05 15:33:00|||||||||2
1651764810000|2022-05-05 15:33:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|6
1651764820000|2022-05-05 15:33:40|||||||||1
1651764850000|2022-05-05 15:34:10|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|10
1651764860000|2022-05-05 15:34:20|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|5
1651764870000|2022-05-05 15:34:30|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|6
1651764880000|2022-05-05 15:34:40|1096.6|1096|1096.3|1095.7|1096.6|1096|1096.3|1095.6|6
1651764890000|2022-05-05 15:34:50|1096.1|1095.5|1096.1|1095.5|1096.3|1095.7|1096.1|1095.5|6
1651764900000|2022-05-05 15:35:00|1096.3|1095.7|1096.5|1095.9|1096.8|1095.9|1096.3|1095.7|3
1651764920000|2022-05-05 15:35:20|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|11
1651764930000|2022-05-05 15:35:30|1095.8|1095.2|1096.1|1095.1|1096.1|1095.4|1095.8|1095.1|1
1651764940000|2022-05-05 15:35:40|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|0
1651764950000|2022-05-05 15:35:50|1096.6|1095.6|1096.5|1095.9|1096.8|1096.2|1096.4|1095.6|25
1651764960000|2022-05-05 15:36:00|||||||||3
1651764980000|2022-05-05 15:36:20|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|1
1651764990000|2022-05-05 15:36:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|15
1651765000000|2022-05-05 15:36:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1
1651765020000|2022-05-05 15:37:00|1096.9|1096.3|1096.9|1096.3|1097.3|1096.7|1096.9|1096.3|14
1651765030000|2022-05-05 15:37:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|7
1651765040000|2022-05-05 15:37:20|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|20
1651765050000|2022-05-05 15:37:30|||||||||1
1651765060000|2022-05-05 15:37:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|22
1651765070000|2022-05-05 15:37:50|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|2
1651765080000|2022-05-05 15:38:00|1097.4|1096.8|1097.8|1097.2|1097.8|1097.2|1097.4|1096.8|24
1651765090000|2022-05-05 15:38:10|1097.9|1097.3|1097.5|1096.9|1097.9|1097.3|1097.1|1096.5|22
1651765100000|2022-05-05 15:38:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1651765120000|2022-05-05 15:38:40|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|4
1651765130000|2022-05-05 15:38:50|1097.8|1097.2|1099.5|1098.9|1099.6|1098.9|1097.8|1097.2|21
1651765140000|2022-05-05 15:39:00|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|2
1651765150000|2022-05-05 15:39:10|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|8
1651765160000|2022-05-05 15:39:20|1099.4|1098.8|1100.2|1099.6|1100.5|1099.9|1099.3|1098.3|59
1651765170000|2022-05-05 15:39:30|1100|1099.4|1099.9|1099.3|1100|1099.4|1099.9|1099.3|5
1651765180000|2022-05-05 15:39:40|1100|1099.4|1100|1099.4|1100.3|1099.4|1100|1099.3|26
1651765200000|2022-05-05 15:40:00|1100.1|1099.5|1100.7|1100.1|1101.2|1100.6|1100.1|1099.5|14
1651765210000|2022-05-05 15:40:10|1101.1|1100.5|1101.2|1100.6|1101.3|1100.7|1101.1|1100.5|13
1651765220000|2022-05-05 15:40:20|1101.1|1100.5|1101.5|1100.9|1101.5|1100.9|1101.1|1100.5|2
1651765230000|2022-05-05 15:40:30|1101.8|1100.8|1101.5|1100.9|1101.9|1101.3|1101.5|1100.8|9
1651765250000|2022-05-05 15:40:50|1101.6|1101|1101.5|1100.9|1101.6|1101|1101.5|1100.9|3
1651765260000|2022-05-05 15:41:00|1101.3|1100.7|1101.7|1101.1|1101.8|1101.1|1101.3|1100.7|15
1651765270000|2022-05-05 15:41:10|1101.8|1100.8|1102|1101|1102.2|1101.4|1101.7|1100.8|9
1651765280000|2022-05-05 15:41:20|1101.7|1101.1|1102.8|1102.2|1102.9|1102.3|1101.7|1101.1|49
1651765290000|2022-05-05 15:41:30|1102.7|1102.1|1101.7|1101.1|1102.8|1102.2|1101.7|1101.1|18
1651765300000|2022-05-05 15:41:40|1101.6|1101|1102|1101.4|1102.1|1101.5|1101.4|1100.8|18
1651765310000|2022-05-05 15:41:50|1102.5|1101.9|1102.6|1102|1102.8|1102.2|1102|1101.3|9
1651765320000|2022-05-05 15:42:00|1102.8|1102.2|1102.6|1102|1102.8|1102.2|1102.6|1102|10
1651765330000|2022-05-05 15:42:10|1102.7|1102.1|1103.2|1102.6|1103.5|1102.8|1102.4|1101.8|49
1651765340000|2022-05-05 15:42:20|1103.3|1102.7|1103.5|1102.9|1103.5|1102.9|1103.2|1102.6|10
1651765350000|2022-05-05 15:42:30|1103.4|1102.8|1102.5|1101.9|1103.4|1102.8|1102.5|1101.9|8
1651765360000|2022-05-05 15:42:40|||||||||1
1651765370000|2022-05-05 15:42:50|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|7
1651765380000|2022-05-05 15:43:00|1102.3|1101.7|1103|1102.4|1103|1102.4|1102.3|1101.7|7
1651765390000|2022-05-05 15:43:10||1102||1102.4||1102.4||1102|5
1651765400000|2022-05-05 15:43:20|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1651765410000|2022-05-05 15:43:30|1102.8|1102.2|1103.2|1102.6|1103.2|1102.6|1102.8|1102.2|11
1651765420000|2022-05-05 15:43:40|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|5
1651765430000|2022-05-05 15:43:50|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|5
1651765440000|2022-05-05 15:44:00|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1103.1|1102.5|1
1651765450000|2022-05-05 15:44:10|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|19
1651765460000|2022-05-05 15:44:20|1103.1|1102.1|1103|1102.4|1103.1|1102.4|1102.8|1102.1|5
1651765470000|2022-05-05 15:44:30|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1102.7|1102.1|16
1651765480000|2022-05-05 15:44:40|1103.3|1102.7|1103.7|1103.1|1103.7|1103.1|1103.3|1102.7|6
1651765490000|2022-05-05 15:44:50|||||||||1
1651765500000|2022-05-05 15:45:00|1104|1103.4|1104.1|1103.5|1104.2|1103.6|1104|1103.4|19
1651765510000|2022-05-05 15:45:10|1104|1103.4|1104.1|1103.1|1104.1|1103.4|1103.7|1103.1|17
1651765520000|2022-05-05 15:45:20|1103.7|1103|1104.3|1103.7|1104.3|1103.7|1103.7|1103|9
1651765530000|2022-05-05 15:45:30|||||||||5
1651765540000|2022-05-05 15:45:40|1104.4|1103.8|1104.8|1104.2|1104.8|1104.2|1104.4|1103.8|11
1651765550000|2022-05-05 15:45:50|1104.9|1104.3|1105.1|1104.5|1105.1|1104.5|1104.5|1103.9|12
1651765560000|2022-05-05 15:46:00|1105.2|1104.6|1104.5|1103.9|1105.2|1104.6|1104.5|1103.9|13
1651765570000|2022-05-05 15:46:10|1104.2|1103.6|1104.2|1103.6|1104.8|1104.2|1104.1|1103.5|12
1651765590000|2022-05-05 15:46:30|1104.5|1103.9|1105|1104.4|1105|1104.4|1104.5|1103.9|9
1651765600000|2022-05-05 15:46:40|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105|1104.4|2
1651765610000|2022-05-05 15:46:50|1105|1104.4|1104.7|1104.1|1105|1104.4|1104.7|1104.1|6
1651765620000|2022-05-05 15:47:00|1104.8|1104.2|1105.1|1104.5|1105.2|1104.6|1104.8|1104.2|21
1651765630000|2022-05-05 15:47:10|1105.3|1104.7|1104.6|1104|1105.4|1104.8|1104.6|1104|17
1651765640000|2022-05-05 15:47:20|1104.8|1104.2|1104.7|1104.1|1105.1|1104.5|1104.6|1104|14
1651765650000|2022-05-05 15:47:30|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|2
1651765660000|2022-05-05 15:47:40|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.6|1104|6
1651765670000|2022-05-05 15:47:50|1104.9|1104.3|1105|1104.4|1105|1104.4|1104.9|1104.3|24
1651765680000|2022-05-05 15:48:00|1105.1|1104.5|1104.8|1104.2|1105.1|1104.5|1104.8|1104.2|6
1651765690000|2022-05-05 15:48:10|||||||||2
1651765700000|2022-05-05 15:48:20|1105.1|1104.5|1104.8|1104.2|1105.1|1104.5|1104.8|1104.2|7
1651765710000|2022-05-05 15:48:30|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.5|1103.9|15
1651765720000|2022-05-05 15:48:40|1104.6|1104|1104.6|1104|1104.7|1104.1|1104.5|1103.9|17
1651765730000|2022-05-05 15:48:50|1104.3|1103.7|1104.1|1103.5|1104.3|1103.7|1104.1|1103.5|10
1651765740000|2022-05-05 15:49:00|1104|1103.4|1104.3|1103.7|1104.3|1103.7|1104|1103.4|24
1651765750000|2022-05-05 15:49:10|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|19
1651765760000|2022-05-05 15:49:20|||||||||5
1651765770000|2022-05-05 15:49:30|||||||||11
1651765780000|2022-05-05 15:49:40|1104.1|1103.5|1103.7|1102.7|1104.2|1103.6|1103.4|1102.7|15
1651765790000|2022-05-05 15:49:50|1103.4|1103.1|1103.3|1102.7|1103.7|1103.1|1103.3|1102.7|7
1651765800000|2022-05-05 15:50:00|1103.5|1102.9|1103.7|1103.1|1104|1103.4|1103.5|1102.9|6
1651765810000|2022-05-05 15:50:10|1103.5|1102.9|1103.8|1102.8|1104|1103.3|1103.5|1102.8|4
1651765820000|2022-05-05 15:50:20|1103.5|1102.9|1102.6|1102|1103.7|1103.1|1102|1101.4|77
1651765830000|2022-05-05 15:50:30|1102.5|1101.9|1101.4|1100.8|1102.5|1101.9|1101.4|1100.8|9
1651765840000|2022-05-05 15:50:40|1101.7|1101.1|1102.2|1101.6|1102.2|1101.6|1101.6|1101|31
1651765850000|2022-05-05 15:50:50|1102.3|1101.7|1102.5|1101.9|1102.6|1102|1102.2|1101.6|13
1651765860000|2022-05-05 15:51:00|1102.7|1102.1|1102.5|1101.9|1102.8|1102.2|1102.1|1101.5|30
1651765870000|2022-05-05 15:51:10|1102.3|1101.7|1102.7|1102.1|1102.8|1102.1|1102.3|1101.7|12
1651765880000|2022-05-05 15:51:20|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.2|1101.6|34
1651765890000|2022-05-05 15:51:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|4
1651765900000|2022-05-05 15:51:40|1102.7|1102.1|1102.6|1102|1102.7|1102.1|1102.6|1102|1
1651765910000|2022-05-05 15:51:50|1102.5|1101.9|1102.2|1101.6|1102.5|1101.9|1102.2|1101.6|11
1651765920000|2022-05-05 15:52:00|1102.1|1101.5|1102.3|1101.7|1102.4|1101.8|1102.1|1101.5|21
1651765930000|2022-05-05 15:52:10|1102.5|1101.9|1103.6|1103|1103.7|1103.1|1102.5|1101.9|108
1651765940000|2022-05-05 15:52:20|1103.7|1103.1|1103.9|1103.3|1103.9|1103.3|1103.7|1103.1|29
1651765950000|2022-05-05 15:52:30|1103.8|1103.2|1104.2|1103.6|1104.2|1103.6|1103.7|1103.1|26
1651765960000|2022-05-05 15:52:40|1104.3|1103.7|1103.7|1103.1|1104.4|1103.8|1103.7|1103.1|24
1651765970000|2022-05-05 15:52:50|1103.8|1103.2|1103.4|1102.8|1103.8|1103.2|1103.4|1102.8|2
1651765980000|2022-05-05 15:53:00|1103.5|1102.9|1103.7|1103.1|1103.7|1103.1|1103.5|1102.9|4
1651765990000|2022-05-05 15:53:10|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|19
1651766000000|2022-05-05 15:53:20|1104|1103.4|1104.6|1104|1104.7|1104.1|1104|1103.4|16
1651766010000|2022-05-05 15:53:30|1104.7|1104.1|1105|1104.4|1105.1|1104.5|1104.6|1104|9
1651766020000|2022-05-05 15:53:40|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105|1104.4|9
1651766030000|2022-05-05 15:53:50|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1105|1104.4|7
1651766040000|2022-05-05 15:54:00|1105.1|1104.5|1105.2|1104.6|1105.3|1104.7|1105.1|1104.5|15
1651766050000|2022-05-05 15:54:10|1105.3|1104.7|1105.9|1105.3|1106|1105.4|1105.1|1104.5|31
1651766060000|2022-05-05 15:54:20|1105.8|1105.2|1110.2|1109.2|1110.2|1109.5|1105.8|1105.2|138
1651766070000|2022-05-05 15:54:30|1110.1|1109.5|1109.4|1108.8|1110.2|1109.6|1109.4|1108.7|42
1651766080000|2022-05-05 15:54:40|1109.5|1108.9|1109.7|1108.7|1109.7|1109.1|1109.4|1108.7|21
1651766090000|2022-05-05 15:54:50|1109.4|1108.8|1109.9|1109.3|1110|1109.4|1109.4|1108.8|49
1651766100000|2022-05-05 15:55:00|1110.2|1109.6|1110.1|1109.5|1111.2|1110.6|1110.1|1109.5|107
1651766110000|2022-05-05 15:55:10|1110|1109.4|1111|1110.4|1111|1110.4|1109.6|1109|59
1651766120000|2022-05-05 15:55:20|1111.1|1110.5|1111|1110.4|1111.2|1110.6|1111|1110.4|84
1651766130000|2022-05-05 15:55:30|1111.1|1110.5|1111.5|1110.9|1111.7|1111|1111.1|1110.5|72
1651766140000|2022-05-05 15:55:40|1111.6|1111|1111.8|1111.2|1112|1111.4|1111.5|1110.9|65
1651766150000|2022-05-05 15:55:50|1111.9|1111.3|1111.8|1111.2|1112.2|1111.6|1111.8|1111.2|23
1651766160000|2022-05-05 15:56:00|1112|1111.4|1112|1111.4|1112|1111.4|1111.7|1111.1|51
1651766170000|2022-05-05 15:56:10|1111.1|1110.5|1111.3|1110.7|1111.3|1110.7|1110.9|1110.2|57
1651766180000|2022-05-05 15:56:20|1111.2|1110.6|1111.8|1111.2|1112|1111.4|1111.2|1110.6|19
1651766190000|2022-05-05 15:56:30|1111.7|1111.1|1112.8|1112.2|1113.2|1112.5|1111.7|1110.9|44
1651766200000|2022-05-05 15:56:40|1113.1|1112.1|1113.1|1112.5|1113.4|1112.5|1112.3|1111.7|67
1651766210000|2022-05-05 15:56:50|1113.2|1112.6|1113.1|1112.5|1113.2|1112.6|1112.8|1112.2|9
1651766220000|2022-05-05 15:57:00|1113.2|1112.6|1112.6|1112|1113.4|1112.7|1112.6|1111.9|9
1651766230000|2022-05-05 15:57:10|1112.2|1111.6|1112.7|1111.7|1112.7|1112|1112|1111.4|25
1651766240000|2022-05-05 15:57:20|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.1|1111.4|8
1651766250000|2022-05-05 15:57:30|1112.3|1111.7|1112.6|1112|1113.2|1112.3|1112.3|1111.7|7
1651766260000|2022-05-05 15:57:40|1112.7|1112.1|1112.7|1111.7|1112.9|1112.2|1112.6|1111.7|5
1651766270000|2022-05-05 15:57:50|1112.6|1112|1113.1|1112.5|1113.1|1112.5|1112.1|1111.5|7
1651766280000|2022-05-05 15:58:00|1113.2|1112.6|1113.6|1113|1113.9|1113.2|1113|1112.4|16
1651766290000|2022-05-05 15:58:10|1113.7|1113.1|1113.6|1113|1113.7|1113.1|1113.6|1113|3
1651766300000|2022-05-05 15:58:20|1113.3|1112.7|1113.6|1113|1113.6|1113|1113.3|1112.7|5
1651766310000|2022-05-05 15:58:30|1113.7|1113.1|1114|1113.4|1114|1113.4|1113.7|1113.1|288
1651766320000|2022-05-05 15:58:40|1114.1|1113.1|1116.5|1115.9|1116.6|1116|1114|1113.1|233
1651766330000|2022-05-05 15:58:50|1117|1116|1116.6|1115.1|1117|1116|1116.1|1115.1|64
1651766340000|2022-05-05 15:59:00|1116.3|1115.3|1115.1|1114.5|1116.4|1115.8|1115.1|1114.5|106
1651766350000|2022-05-05 15:59:10|1115|1114.4|1116.1|1115.1|1116.1|1115.4|1115|1114.4|33
1651766360000|2022-05-05 15:59:20|1115.8|1115.2|1115.6|1115|1116.1|1115.4|1115.5|1114.9|10
1651766370000|2022-05-05 15:59:30|1115.5|1114.9|1113.6|1113|1115.6|1114.9|1113.6|1113|54
1651766380000|2022-05-05 15:59:40|1113.5|1112.9|1115.3|1114.7|1115.3|1114.7|1113.5|1112.9|39
1651766390000|2022-05-05 15:59:50|1114.3|1113.3|1114.9|1113.9|1114.9|1114.3|1114|1113.3|25
1651766400000|2022-05-05 16:00:00|1114.8|1114.2|1115.2|1114.6|1115.6|1114.9|1114|1113|57
1651766410000|2022-05-05 16:00:10|1115.1|1114.5|1115.3|1114.7|1115.3|1114.7|1115|1114.3|8
1651766420000|2022-05-05 16:00:20|1115.4|1114.3|1115|1114.4|1115.4|1114.8|1115|1114.3|11
1651766430000|2022-05-05 16:00:30|1115.1|1114.1|1115.3|1114.7|1115.3|1114.7|1114.5|1113.8|25
1651766440000|2022-05-05 16:00:40|1115.6|1114.6|1115.3|1114.7|1115.6|1114.8|1115|1114.3|19
1651766450000|2022-05-05 16:00:50|1115.5|1114.9|1115.5|1114.9|1115.8|1115.2|1115.5|1114.8|20
1651766460000|2022-05-05 16:01:00|1115.9|1115.3|1116.6|1115.6|1116.6|1115.6|1115.9|1115.3|52
1651766470000|2022-05-05 16:01:10|1116.2|1115.8|1115.3|1114.3|1116.5|1115.9|1115.3|1114.3|36
1651766480000|2022-05-05 16:01:20|1115.2|1114.6|1116.2|1115.6|1116.8|1115.8|1115.2|1114.6|20
1651766490000|2022-05-05 16:01:30|1116|1115.4|1116.2|1115.6|1116.5|1115.6|1116|1115.3|9
1651766500000|2022-05-05 16:01:40|1116.1|1115.5|1116|1115.4|1116.3|1115.5|1116|1115.3|31
1651766510000|2022-05-05 16:01:50|1115.7|1115.1|1115.2|1114.6|1115.8|1115.1|1115.2|1114.6|20
1651766520000|2022-05-05 16:02:00|1115.6|1114.8|1115.1|1114.5|1115.6|1115|1115.1|1114.3|12
1651766530000|2022-05-05 16:02:10|1115|1114.4|1115.7|1115.1|1116.1|1115.1|1115|1114.4|9
1651766540000|2022-05-05 16:02:20|1116.1|1115.4|1116.2|1115.6|1116.2|1115.6|1115.7|1115.4|6
1651766550000|2022-05-05 16:02:30|1116.1|1115.5|1116|1115.4|1116.1|1115.5|1115.7|1115.1|8
1651766560000|2022-05-05 16:02:40|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1
1651766570000|2022-05-05 16:02:50|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|9
1651766580000|2022-05-05 16:03:00|1115.9|1115.3|1116.6|1115.6|1116.6|1115.8|1115.9|1115.3|33
1651766590000|2022-05-05 16:03:10|1116.2|1115.9|1116|1115.4|1116.5|1115.9|1115.8|1115.2|21
1651766600000|2022-05-05 16:03:20|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|5
1651766610000|2022-05-05 16:03:30|1116.7|1116.1|1116.5|1115.9|1116.7|1116.1|1116.5|1115.9|20
1651766620000|2022-05-05 16:03:40|1116.6|1116|1116.5|1115.9|1116.6|1116|1116.4|1115.8|5
1651766630000|2022-05-05 16:03:50|1116.8|1115.8|1116.5|1115.9|1116.8|1116.1|1116.5|1115.8|21
1651766640000|2022-05-05 16:04:00|1116.4|1115.8|1117|1116.4|1117|1116.4|1116.4|1115.8|18
1651766650000|2022-05-05 16:04:10|1116.9|1116.3|1117.4|1116.8|1117.4|1116.8|1116.9|1116.3|11
1651766660000|2022-05-05 16:04:20|1117.7|1117.1|1117.1|1116.5|1117.7|1117.1|1117.1|1116.5|20
1651766670000|2022-05-05 16:04:30|1117|1116.4|1117.7|1117.1|1117.7|1117.1|1117|1116.4|18
1651766680000|2022-05-05 16:04:40|1117.8|1116.8|1117.6|1116.6|1117.8|1117.1|1117.5|1116.6|15
1651766690000|2022-05-05 16:04:50|1117.5|1116.9|1117|1116.4|1117.7|1117.1|1117|1116.3|38
1651766700000|2022-05-05 16:05:00|1117.1|1116.5|1117.3|1116.7|1117.4|1116.8|1117|1116.4|10
1651766710000|2022-05-05 16:05:10|||||||||7
1651766720000|2022-05-05 16:05:20|1117.1|1116.5|1116.9|1116.3|1117.1|1116.5|1116.9|1116.3|42
1651766730000|2022-05-05 16:05:30|1117.1|1116.5|1116|1115.4|1117.3|1116.7|1116|1115.4|27
1651766740000|2022-05-05 16:05:40|1115.8|1115.2|1115.4|1114.8|1115.8|1115.2|1115|1114.4|39
1651766750000|2022-05-05 16:05:50|1115.5|1114.9|1116.3|1115.7|1116.3|1115.7|1115.5|1114.9|10
1651766760000|2022-05-05 16:06:00|1116.2|1115.6|1117|1116.4|1117.5|1116.9|1116.2|1115.6|31
1651766770000|2022-05-05 16:06:10|1117.3|1116.3|1116.9|1116.3|1117.3|1116.5|1116.9|1116.3|4
1651766780000|2022-05-05 16:06:20|1117|1116.4|1116.9|1116.3|1117|1116.4|1116.9|1116.3|4
1651766790000|2022-05-05 16:06:30|1116.5|1115.9|1116.2|1115.6|1116.8|1115.9|1116.2|1115.6|25
1651766800000|2022-05-05 16:06:40|1116.4|1115.8|1116.7|1116.1|1116.8|1116.2|1116.4|1115.8|10
1651766810000|2022-05-05 16:06:50|1115.7|1115.1|1116|1115.4|1116|1115.4|1115.5|1114.6|12
1651766820000|2022-05-05 16:07:00|1116.3|1115.3|1116.9|1116.3|1116.9|1116.3|1116.3|1115.3|3
1651766830000|2022-05-05 16:07:10|1117.1|1116.5|1117|1116.4|1117.1|1116.5|1117|1116.4|9
1651766840000|2022-05-05 16:07:20|1116.9|1116.3|1117|1116.4|1117|1116.4|1116.9|1116.3|3
1651766850000|2022-05-05 16:07:30|1117.1|1116.5|1117.4|1116.8|1117.4|1116.8|1117.1|1116.5|24
1651766860000|2022-05-05 16:07:40|1117.5|1116.9|1118.4|1117.8|1118.4|1117.8|1117.5|1116.9|27
1651766870000|2022-05-05 16:07:50|1118.6|1118|1118.6|1118|1118.7|1118.1|1118.4|1117.8|14
1651766880000|2022-05-05 16:08:00|1118.7|1118.1|1117.3|1116.7|1118.7|1118.1|1117.3|1116.7|53
1651766890000|2022-05-05 16:08:10|1116.8|1116.2|1115.6|1115|1116.8|1116.2|1115.6|1115|21
1651766900000|2022-05-05 16:08:20|1115.7|1115.1|1115.7|1115.1|1115.9|1115.3|1115.5|1114.9|18
1651766910000|2022-05-05 16:08:30|1115.9|1115.3|1116.5|1115.9|1116.5|1115.9|1115.9|1115.3|7
1651766920000|2022-05-05 16:08:40|1116.7|1116.1|1116.7|1116.1|1117.1|1116.3|1116.7|1115.8|16
1651766930000|2022-05-05 16:08:50|1116.8|1116.2|1117.5|1116.9|1117.5|1116.9|1116.6|1116|13
1651766940000|2022-05-05 16:09:00|1117.4|1116.8|1116.7|1116.1|1117.4|1116.8|1116.7|1115.8|23
1651766950000|2022-05-05 16:09:10|1116.9|1116.3|1116.5|1115.9|1116.9|1116.3|1116|1115.4|11
1651766960000|2022-05-05 16:09:20|1116.8|1115.8|1116.5|1115.9|1116.8|1115.9|1116.4|1115.8|2
1651766970000|2022-05-05 16:09:30|1116.6|1116|1115.5|1114.9|1116.7|1116.1|1115.5|1114.9|13
1651766980000|2022-05-05 16:09:40|1115.4|1114.8|1115.2|1114.6|1115.6|1114.9|1115.2|1114.6|12
1651766990000|2022-05-05 16:09:50|1115.1|1114.5|1116|1115.4|1116|1115.4|1115.1|1114.5|10
1651767000000|2022-05-05 16:10:00|1116.2|1115.6|1117.2|1116.6|1117.5|1116.7|1116.2|1115.6|9
1651767010000|2022-05-05 16:10:10|1117.4|1116.8|1117.2|1116.6|1117.5|1116.9|1117.1|1116.5|9
1651767030000|2022-05-05 16:10:30|1117.3|1116.7|1117.8|1117.2|1117.8|1117.2|1117.3|1116.7|9
1651767040000|2022-05-05 16:10:40|1117.7|1117.1|1117.9|1117.3|1117.9|1117.3|1117.7|1117.1|4
1651767050000|2022-05-05 16:10:50|||||||||6
1651767060000|2022-05-05 16:11:00|1118.2|1117.6|1118.1|1117.5|1118.4|1117.8|1117.9|1117.3|13
1651767070000|2022-05-05 16:11:10|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|11
1651767080000|2022-05-05 16:11:20|1118.1|1117.5|1118|1117.4|1118.1|1117.5|1118|1117.4|37
1651767090000|2022-05-05 16:11:30|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|28
1651767100000|2022-05-05 16:11:40|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|33
1651767110000|2022-05-05 16:11:50|1117.5|1116.9|1116.4|1115.8|1117.9|1117.3|1116.4|1115.8|32
1651767120000|2022-05-05 16:12:00|1116.9|1116.3|1116.6|1116|1116.9|1116.3|1116.4|1115.8|13
1651767130000|2022-05-05 16:12:10|1116.5|1115.9|1116.6|1116|1116.6|1116|1116.5|1115.9|5
1651767140000|2022-05-05 16:12:20|1116.7|1116.1|1116.6|1116|1116.7|1116.1|1116.5|1115.9|2
1651767150000|2022-05-05 16:12:30|1116.9|1116.3|1117.1|1116.5|1117.1|1116.5|1116.9|1116.3|4
1651767160000|2022-05-05 16:12:40|1116.4|1115.8|1116.3|1115.7|1116.4|1115.8|1116.3|1115.7|8
1651767170000|2022-05-05 16:12:50|1116.4|1115.8|1116.6|1116|1116.9|1116.3|1116.4|1115.8|21
1651767180000|2022-05-05 16:13:00|1116.8|1116.2|1116.5|1115.9|1117.3|1116.7|1116.5|1115.9|19
1651767190000|2022-05-05 16:13:10|1116.4|1115.8|1116.5|1115.9|1116.6|1116|1116.4|1115.8|12
1651767200000|2022-05-05 16:13:20|1116.6|1116|1116.3|1115.7|1116.6|1116|1116.3|1115.7|15
1651767210000|2022-05-05 16:13:30|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|0
1651767220000|2022-05-05 16:13:40|||||||||1
1651767230000|2022-05-05 16:13:50|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|12
1651767240000|2022-05-05 16:14:00|1116.4|1115.8|1116.5|1115.9|1116.5|1115.9|1116.3|1115.7|13
1651767250000|2022-05-05 16:14:10|1116.8|1116.2|1116.4|1115.8|1116.8|1116.2|1116.4|1115.8|20
1651767260000|2022-05-05 16:14:20|||||||||1
1651767270000|2022-05-05 16:14:30|1116.5|1115.9|1116.5|1115.9|1116.9|1116.3|1116.5|1115.9|21
1651767280000|2022-05-05 16:14:40|1116.7|1116.1|1116.4|1115.8|1116.7|1116.1|1116.4|1115.8|11
1651767290000|2022-05-05 16:14:50|1116.5|1115.9|1116.4|1115.8|1116.6|1116|1116.4|1115.8|7
1651767300000|2022-05-05 16:15:00|1116.7|1116.1|1116.8|1116.2|1117|1116.3|1116.5|1115.9|22
1651767310000|2022-05-05 16:15:10|1117|1116.4|1117.9|1117.3|1117.9|1117.3|1117|1116.4|36
1651767320000|2022-05-05 16:15:20|1118.1|1117.5|1118.9|1118.3|1118.9|1118.3|1118.1|1117.5|11
1651767330000|2022-05-05 16:15:30|1118.6|1118|1117.4|1116.8|1118.6|1118|1117.4|1116.8|34
1651767340000|2022-05-05 16:15:40|1117.3|1116.7|1117.8|1117.2|1117.8|1117.2|1117.3|1116.7|2
1651767350000|2022-05-05 16:15:50|1117.9|1117.3|1119.1|1118.5|1119.1|1118.5|1117.9|1117.3|14
1651767360000|2022-05-05 16:16:00|1119.3|1118.7|1119.6|1119|1119.8|1119.2|1119.3|1118.7|47
1651767370000|2022-05-05 16:16:10|1119.7|1119.1|1119.8|1119.2|1119.9|1119.3|1119.7|1119.1|17
1651767380000|2022-05-05 16:16:20|1119.9|1119.3|1121.7|1121.1|1121.8|1121.2|1119.8|1119.2|87
1651767390000|2022-05-05 16:16:30|1121.8|1121.2|1120.9|1120.3|1121.9|1121.3|1120.4|1119.8|59
1651767400000|2022-05-05 16:16:40|1120.8|1120.2|1120.1|1119.5|1121|1120.4|1120|1119.4|30
1651767410000|2022-05-05 16:16:50|1120.2|1119.2|1119.5|1118.9|1120.2|1119.4|1119.5|1118.9|25
1651767420000|2022-05-05 16:17:00|1119.8|1119.2|1119.9|1119.3|1119.9|1119.3|1119.6|1119|13
1651767430000|2022-05-05 16:17:10|1119.8|1119.2|1119.7|1119.1|1119.8|1119.2|1119.5|1118.9|38
1651767440000|2022-05-05 16:17:20|1119.8|1119.2|1119|1118.4|1119.8|1119.2|1118.5|1117.9|49
1651767450000|2022-05-05 16:17:30|1119.2|1118.6|1120|1119.4|1120.2|1119.6|1119.2|1118.6|14
1651767460000|2022-05-05 16:17:40|1120.2|1119.6|1120.6|1120|1120.6|1120|1120.2|1119.6|18
1651767470000|2022-05-05 16:17:50|1120.9|1120.3|1120.6|1120|1121|1120.4|1120.4|1119.8|20
1651767480000|2022-05-05 16:18:00|1120.9|1120.3|1120.1|1119.5|1121|1120.4|1119.9|1119.3|26
1651767490000|2022-05-05 16:18:10|1120|1119.4|1120.2|1119.2|1120.4|1119.8|1119.8|1119.2|18
1651767500000|2022-05-05 16:18:20|1119.9|1119.3|1120.1|1119.5|1120.2|1119.6|1119.8|1119.2|6
1651767510000|2022-05-05 16:18:30|1120|1119.4|1118.9|1118.3|1120|1119.4|1118.8|1118.2|38
1651767520000|2022-05-05 16:18:40|1118.8|1118.2|1117.9|1117.3|1118.8|1118.2|1117.7|1117.1|20
1651767530000|2022-05-05 16:18:50|1118|1117.4|1118.8|1118.2|1119.1|1118.5|1118|1117.4|11
1651767540000|2022-05-05 16:19:00|1118.5|1117.9|1118.4|1117.8|1118.7|1118.1|1117.9|1117.3|6
1651767550000|2022-05-05 16:19:10|1118|1117|1117.9|1117.3|1118.3|1117.4|1117.7|1117|9
1651767560000|2022-05-05 16:19:20|1117.8|1117.2|1117.7|1117.1|1117.8|1117.2|1117.6|1117|9
1651767570000|2022-05-05 16:19:30|1117.2|1116.6|1117.4|1116.8|1117.8|1116.8|1117.2|1116.5|5
1651767580000|2022-05-05 16:19:40|1117.5|1116.9|1117.1|1116.5|1117.5|1116.9|1117.1|1116.5|4
1651767590000|2022-05-05 16:19:50|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|19
1651767600000|2022-05-05 16:20:00|1117.2|1116.6|1117.3|1116.7|1117.3|1116.7|1117.2|1116.6|2
1651767610000|2022-05-05 16:20:10|1116.9|1116.3|1116.7|1116.1|1116.9|1116.3|1116.7|1116.1|14
1651767620000|2022-05-05 16:20:20|1116.9|1116.3|1117.5|1116.9|1117.5|1116.9|1116.9|1116.3|27
1651767630000|2022-05-05 16:20:30|1117.8|1117.2|1117.5|1116.9|1117.9|1117.3|1117.5|1116.9|12
1651767640000|2022-05-05 16:20:40|1117.6|1117|1117.5|1116.9|1117.6|1117|1117.3|1116.7|6
1651767650000|2022-05-05 16:20:50|1117.4|1116.8|1116.7|1116.1|1117.4|1116.8|1116.7|1116.1|11
1651767660000|2022-05-05 16:21:00|1116.6|1116|1117|1116.4|1117|1116.4|1116.6|1116|15
1651767670000|2022-05-05 16:21:10|1116.7|1116.1|1116.9|1116.3|1116.9|1116.3|1116.7|1116.1|3
1651767680000|2022-05-05 16:21:20|1117|1116.4|1117.2|1116.6|1117.2|1116.6|1117|1116.4|8
1651767690000|2022-05-05 16:21:30|1116.8|1116.2|1115.4|1114.8|1116.9|1116.3|1115.4|1114.6|27
1651767700000|2022-05-05 16:21:40|1115.2|1114.6|1114.9|1114.3|1115.6|1114.9|1114.9|1114.3|47
1651767710000|2022-05-05 16:21:50|1114.4|1113.8|1113.9|1113.3|1114.4|1113.8|1113.8|1113.2|29
1651767720000|2022-05-05 16:22:00|1113.8|1113.2|1114|1113.4|1114|1113.4|1113.8|1113.2|16
1651767730000|2022-05-05 16:22:10|||||||||25
1651767740000|2022-05-05 16:22:20|1114.2|1113.6|1114.7|1114.1|1114.7|1114.1|1114.2|1113.6|9
1651767750000|2022-05-05 16:22:30|1114.8|1114.2|1114.4|1113.8|1115.3|1114.5|1114.4|1113.8|25
1651767760000|2022-05-05 16:22:40|1114.3|1113.7|1114.1|1113.5|1114.6|1113.9|1114|1113.4|8
1651767770000|2022-05-05 16:22:50|1114.4|1113.8|1114.6|1113.6|1114.6|1114|1114.3|1113.6|17
1651767780000|2022-05-05 16:23:00|1114.7|1114|1113.5|1112.9|1114.7|1114.1|1113.5|1112.9|22
1651767790000|2022-05-05 16:23:10|1113.7|1113.1|1113.5|1112.9|1113.8|1113.1|1113.4|1112.8|6
1651767800000|2022-05-05 16:23:20|1113.6|1113|1113.8|1113.2|1113.9|1113.3|1113.6|1113|15
1651767810000|2022-05-05 16:23:30|1113.9|1113.3|1113.5|1112.9|1113.9|1113.3|1113.4|1112.8|9
1651767820000|2022-05-05 16:23:40|1113.4|1112.8|1113.1|1112.5|1113.5|1112.9|1113|1112.4|3
1651767830000|2022-05-05 16:23:50|1113|1112.4|1113.5|1112.9|1113.5|1112.9|1113|1112.4|5
1651767840000|2022-05-05 16:24:00|1113.6|1113|1113.6|1113|1113.6|1113|1113.5|1112.9|5
1651767850000|2022-05-05 16:24:10|1113.7|1113.1|1113.5|1112.9|1113.7|1113.1|1113.5|1112.9|2
1651767860000|2022-05-05 16:24:20|1113.6|1113|1114|1113.4|1114|1113.4|1113.6|1113|12
1651767870000|2022-05-05 16:24:30|1114.1|1113.5|1114|1113.4|1114.1|1113.5|1113.9|1113.3|20
1651767880000|2022-05-05 16:24:40|1114.2|1113.6|1114.2|1113.6|1114.5|1113.9|1114.2|1113.6|6
1651767890000|2022-05-05 16:24:50|1114.1|1113.5|1114.2|1113.6|1114.2|1113.6|1114.1|1113.5|0
1651767900000|2022-05-05 16:25:00|1114.1|1113.5|1114.2|1113.6|1114.2|1113.6|1114|1113.4|4
1651767910000|2022-05-05 16:25:10|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1
1651767920000|2022-05-05 16:25:20|1114.6|1114|1115|1114.4|1115|1114.4|1114.6|1114|2
1651767930000|2022-05-05 16:25:30|1115.4|1114.8|1115.1|1114.1|1115.4|1114.8|1114.8|1114.1|8
1651767940000|2022-05-05 16:25:40|1115|1114.4|1114.6|1114|1115|1114.4|1114.6|1113.8|1
1651767950000|2022-05-05 16:25:50|1114.5|1113.9|1114.5|1113.9|1114.6|1114|1114.3|1113.7|7
1651767960000|2022-05-05 16:26:00|1114.7|1114.1|1115.2|1114.6|1115.3|1114.6|1114.7|1114.1|9
1651767970000|2022-05-05 16:26:10|1114.9|1114.3|1115|1114.4|1115|1114.4|1114.9|1114.3|4
1651767980000|2022-05-05 16:26:20|1115.3|1114.3|1115.6|1115|1115.6|1115|1115.2|1114.3|5
1651767990000|2022-05-05 16:26:30|1115.4|1114.8|1115|1114.4|1115.4|1114.8|1115|1114.3|16
1651768000000|2022-05-05 16:26:40|1114.8|1114.2|1114.7|1114.1|1114.8|1114.2|1114.7|1114.1|2
1651768010000|2022-05-05 16:26:50|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1651768020000|2022-05-05 16:27:00|1114.7|1114.1|1115.2|1114.6|1115.2|1114.6|1114.7|1114.1|5
1651768030000|2022-05-05 16:27:10|1115.3|1114.7|1114.8|1113.8|1115.3|1114.7|1114.8|1113.8|10
1651768040000|2022-05-05 16:27:20|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|0
1651768050000|2022-05-05 16:27:30|1114.4|1113.8|1113|1112.4|1114.4|1113.8|1113|1112.4|36
1651768060000|2022-05-05 16:27:40|1113.2|1112.6|1113.7|1113.1|1114.1|1113.1|1112.9|1112.3|21
1651768070000|2022-05-05 16:27:50|1114|1113.4|1113.9|1113.3|1114|1113.4|1113.9|1113.3|1
1651768080000|2022-05-05 16:28:00|1114|1113.4|1114.2|1113.6|1114.9|1114.3|1114|1113.4|11
1651768090000|2022-05-05 16:28:10|1114|1113.4|1114|1113|1114|1113.4|1114|1113|1
1651768100000|2022-05-05 16:28:20|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|5
1651768110000|2022-05-05 16:28:30|1113.9|1113.3|1113.8|1113.2|1113.9|1113.3|1113.8|1113.2|2
1651768120000|2022-05-05 16:28:40|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|3
1651768130000|2022-05-05 16:28:50|1113.9|1113.3|1114.3|1113.3|1114.4|1113.8|1113.9|1113.3|24
1651768140000|2022-05-05 16:29:00|1114.2|1113.6|1114.7|1114.1|1114.7|1114.1|1114.2|1113.5|4
1651768150000|2022-05-05 16:29:10|1114.6|1114|1114.7|1114.1|1114.8|1114.2|1114.4|1113.8|7
1651768160000|2022-05-05 16:29:20|1114.6|1114|1114.4|1113.8|1114.6|1114|1114.4|1113.8|5
1651768170000|2022-05-05 16:29:30|1114.2|1113.6|1114|1113.4|1114.7|1113.8|1113.9|1113.2|18
1651768180000|2022-05-05 16:29:40|1114.1|1113.5|1114.9|1114.3|1114.9|1114.3|1114.1|1113.5|7
1651768190000|2022-05-05 16:29:50|1115|1114.4|1114|1113.4|1115|1114.4|1113.9|1113.3|12
1651768200000|2022-05-05 16:30:00|1113.9|1113.3|1114.2|1113.6|1114.2|1113.6|1113.7|1112.8|16
1651768210000|2022-05-05 16:30:10|1114.3|1113.3|1113.7|1113.1|1114.3|1113.3|1113.7|1113.1|2
1651768220000|2022-05-05 16:30:20|1114.3|1113.3|1113.7|1113.1|1114.3|1113.6|1113.5|1112.8|24
1651768230000|2022-05-05 16:30:30|1114|1113.4|1113.7|1113.1|1114.2|1113.6|1113.7|1113.1|7
1651768240000|2022-05-05 16:30:40|1114|1113.4|1113.7|1113.1|1114|1113.4|1113.7|1113.1|5
1651768250000|2022-05-05 16:30:50|1113.3|1112.7|1114.1|1113.1|1114.1|1113.4|1113.3|1112.7|21
1651768260000|2022-05-05 16:31:00|1113.7|1112.9|1113.5|1112.9|1114.1|1113|1113.5|1112.9|4
1651768270000|2022-05-05 16:31:10|1113|1112.4|1112.7|1112.1|1113|1112.4|1112.7|1112.1|18
1651768280000|2022-05-05 16:31:20|1112.9|1112.3|1112.7|1112.1|1113.1|1112.4|1112.7|1112.1|11
1651768290000|2022-05-05 16:31:30|1112.8|1112.2|1112.3|1111.3|1112.8|1112.2|1112.2|1111.3|61
1651768300000|2022-05-05 16:31:40|1112.4|1111.8|1112.6|1112|1113|1112.4|1112.4|1111.8|17
1651768310000|2022-05-05 16:31:50|1112.7|1112.1|1113|1112.4|1113|1112.4|1112.6|1112|7
1651768320000|2022-05-05 16:32:00|1112.9|1112.3|1112|1111.4|1113.1|1112.3|1112|1111.4|13
1651768330000|2022-05-05 16:32:10|1111.9|1111.3|1112|1111.4|1112|1111.4|1111.9|1111.3|2
1651768340000|2022-05-05 16:32:20|1111.9|1111.3|1112.4|1111.8|1112.5|1111.8|1111.6|1111|9
1651768350000|2022-05-05 16:32:30|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.6|1112|1
1651768360000|2022-05-05 16:32:40|1112.5|1111.9|1112.5|1111.9|1112.8|1111.9|1112.5|1111.8|2
1651768370000|2022-05-05 16:32:50|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1
1651768380000|2022-05-05 16:33:00|1112.7|1112.1|1113.4|1112.8|1113.4|1112.8|1112.7|1112.1|12
1651768390000|2022-05-05 16:33:10|1113.9|1113.3|1114.7|1114.1|1114.7|1114.1|1113.9|1113.2|33
1651768400000|2022-05-05 16:33:20|1114.6|1114|1114.7|1114.1|1114.9|1114.3|1114.6|1114|13
1651768410000|2022-05-05 16:33:30|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|1114.8|1114.2|19
1651768420000|2022-05-05 16:33:40|1115|1114.4|1114.9|1114.3|1115|1114.4|1114.8|1114.2|1
1651768430000|2022-05-05 16:33:50|1115.1|1114.5|1115.1|1114.5|1115.7|1115.1|1115.1|1114.5|15
1651768440000|2022-05-05 16:34:00|1115|1114.4|1115|1114.4|1115|1114.4|1114.9|1114.3|13
1651768450000|2022-05-05 16:34:10|1114.9|1114.3|1114.7|1114.1|1114.9|1114.3|1114.6|1114|17
1651768460000|2022-05-05 16:34:20|1114.6|1114|1114.4|1113.8|1114.6|1114|1114.2|1113.6|10
1651768470000|2022-05-05 16:34:30|1114.5|1113.9|1115.5|1114.9|1115.5|1114.9|1114.5|1113.8|28
1651768480000|2022-05-05 16:34:40|1115.4|1114.8|1114.4|1113.8|1115.7|1115.1|1114.4|1113.5|39
1651768490000|2022-05-05 16:34:50|1114.5|1113.9|1114|1113.4|1114.5|1113.9|1114|1113.3|11
1651768500000|2022-05-05 16:35:00|1114.5|1113.9|1115|1114.4|1115|1114.4|1114.5|1113.8|6
1651768510000|2022-05-05 16:35:10|1114.9|1114.3|1115.2|1114.6|1115.3|1114.6|1114.8|1114.2|2
1651768520000|2022-05-05 16:35:20|1115.3|1114.7|1115.7|1115.1|1115.8|1115.2|1115.3|1114.7|5
1651768540000|2022-05-05 16:35:40|1115.6|1115|1115.4|1114.8|1115.8|1115|1115.4|1114.8|22
1651768550000|2022-05-05 16:35:50|1115.2|1114.6|1114.9|1114.3|1115.3|1114.7|1114.8|1114.2|3
1651768560000|2022-05-05 16:36:00|1115|1114.4|1115.3|1114.7|1115.5|1114.8|1114.9|1114.3|10
1651768570000|2022-05-05 16:36:10|1115.8|1114.8|1115.5|1114.9|1115.8|1114.9|1115.5|1114.8|1
1651768580000|2022-05-05 16:36:20|1115.6|1115|1115|1114.4|1115.6|1115|1115|1114.4|6
1651768590000|2022-05-05 16:36:30|1114.8|1114.2|1113.8|1113.2|1114.9|1114.3|1113.8|1113.2|17
1651768600000|2022-05-05 16:36:40|1113.7|1113.1|1113.8|1113.2|1113.8|1113.2|1113.7|1113.1|2
1651768610000|2022-05-05 16:36:50|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|6
1651768620000|2022-05-05 16:37:00|1114.3|1113.7|1113.7|1113.1|1114.4|1113.8|1113.7|1113.1|6
1651768630000|2022-05-05 16:37:10|1113.9|1113.3|1113.7|1113.1|1114|1113.3|1113.7|1113|12
1651768640000|2022-05-05 16:37:20|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|10
1651768650000|2022-05-05 16:37:30|1114.1|1113.5|1114.7|1114.1|1114.8|1114.2|1114.1|1113.5|11
1651768660000|2022-05-05 16:37:40|1114.6|1114|1114.1|1113.5|1114.6|1114|1114.1|1113.5|7
1651768670000|2022-05-05 16:37:50|1114|1113.4|1114.1|1113.5|1114.1|1113.5|1114|1113.4|1
1651768680000|2022-05-05 16:38:00|1114.2|1113.6|1115|1114.4|1115|1114.4|1114.2|1113.6|37
1651768690000|2022-05-05 16:38:10||1114||1114||1114||1114|37
1651768700000|2022-05-05 16:38:20|1114.9|1114.3|1114.6|1114|1114.9|1114.3|1114.6|1114|4
1651768710000|2022-05-05 16:38:30|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|0
1651768720000|2022-05-05 16:38:40|||||||||1
1651768730000|2022-05-05 16:38:50|1115|1114.4|1114.9|1114.3|1115|1114.4|1114.8|1114.2|11
1651768740000|2022-05-05 16:39:00|1114.6|1114|1114.4|1113.8|1114.8|1114|1114.1|1113.3|25
1651768770000|2022-05-05 16:39:30|1114.3|1113.7|1114.1|1113.5|1114.3|1113.7|1114.1|1113.5|2
1651768780000|2022-05-05 16:39:40|1114.9|1114.3|1114.9|1114.3|1115|1114.4|1114.9|1114.3|33
1651768790000|2022-05-05 16:39:50|1115|1114.4|1115.6|1115|1115.7|1115|1115|1114.4|9
1651768800000|2022-05-05 16:40:00|1115.5|1114.9|1115.1|1114.5|1115.5|1114.9|1115.1|1114.5|18
1651768810000|2022-05-05 16:40:10|1115.2|1114.6|1115.4|1114.8|1115.5|1114.9|1115.2|1114.6|4
1651768820000|2022-05-05 16:40:20|1115.5|1114.9|1115.5|1114.9|1115.5|1114.9|1115.5|1114.9|5
1651768830000|2022-05-05 16:40:30|1115.4|1114.8|1116.2|1115.2|1116.2|1115.2|1115.4|1114.8|7
1651768840000|2022-05-05 16:40:40|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|5
1651768850000|2022-05-05 16:40:50|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|103
1651768860000|2022-05-05 16:41:00|1116.1|1115.5|1116.1|1115.5|1116.2|1115.5|1115.6|1115|44
1651768870000|2022-05-05 16:41:10|1116.6|1116|1116.5|1115.9|1116.6|1116|1116.4|1115.8|3
1651768880000|2022-05-05 16:41:20|1116.9|1116.3|1116.1|1115.5|1117|1116.4|1116.1|1115.5|21
1651768890000|2022-05-05 16:41:30|1115.9|1115.3|1115.8|1115.2|1115.9|1115.3|1115.8|1115.2|3
1651768900000|2022-05-05 16:41:40|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|3
1651768910000|2022-05-05 16:41:50|1116|1115.4|1116.4|1115.8|1116.4|1115.8|1116|1115.4|3
1651768920000|2022-05-05 16:42:00|1116.3|1115.7|1116.4|1115.8|1116.4|1115.8|1116.1|1115.5|13
1651768930000|2022-05-05 16:42:10|1116.5|1115.9|1116.4|1115.8|1116.6|1116|1116.4|1115.8|5
1651768940000|2022-05-05 16:42:20|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|0
1651768950000|2022-05-05 16:42:30|1116.4|1115.8|1116.5|1115.9|1116.5|1115.9|1116.4|1115.8|4
1651768960000|2022-05-05 16:42:40|||||||||1
1651768970000|2022-05-05 16:42:50|1116.9|1116.3|1117.3|1116.7|1117.3|1116.7|1116.9|1116.3|7
1651768980000|2022-05-05 16:43:00|1117.5|1116.9|1116.4|1115.8|1117.5|1116.9|1116.4|1115.5|11
1651768990000|2022-05-05 16:43:10|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|2
1651769000000|2022-05-05 16:43:20|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1
1651769010000|2022-05-05 16:43:30|1116.5|1115.9|1117.1|1116.5|1117.1|1116.5|1116.4|1115.8|9
1651769020000|2022-05-05 16:43:40|1117|1116.4|1116.1|1115.5|1117.1|1116.5|1116.1|1115.5|9
1651769030000|2022-05-05 16:43:50|1116|1115.4|1116.3|1115.7|1116.4|1115.8|1116|1115.4|2
1651769040000|2022-05-05 16:44:00|1116.4|1115.8|1116.8|1116.2|1116.8|1116.2|1116.4|1115.8|8
1651769050000|2022-05-05 16:44:10|1117|1116.4|1117.1|1116.5|1117.2|1116.5|1116.9|1116.2|22
1651769070000|2022-05-05 16:44:30|1117|1116.4|1116.4|1115.8|1117.2|1116.4|1116.4|1115.8|15
1651769080000|2022-05-05 16:44:40|1116.3|1115.7|1116.4|1115.8|1116.6|1116|1116.3|1115.7|8
1651769090000|2022-05-05 16:44:50|1116.7|1115.7|1116.9|1116.3|1116.9|1116.3|1116.4|1115.7|1
1651769100000|2022-05-05 16:45:00|1116.8|1116.2|1117.3|1116.7|1117.3|1116.7|1116.8|1116.2|4
1651769110000|2022-05-05 16:45:10|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|11
1651769120000|2022-05-05 16:45:20|1116.9|1116.3|1116.8|1116.2|1116.9|1116.3|1116.8|1116.2|1
1651769130000|2022-05-05 16:45:30|1116.9|1116.3|1116.5|1115.9|1117.1|1116.5|1116.4|1115.8|15
1651769140000|2022-05-05 16:45:40|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|2
1651769150000|2022-05-05 16:45:50|1116.9|1116.3|1117.4|1116.8|1117.5|1116.9|1116.8|1116.2|29
1651769160000|2022-05-05 16:46:00|1117.5|1116.9|1117.4|1116.8|1117.5|1116.9|1117.4|1116.8|2
1651769170000|2022-05-05 16:46:10|1117.3|1116.7|1117.4|1116.8|1117.6|1117|1117.3|1116.7|18
1651769180000|2022-05-05 16:46:20|1117.3|1116.7|1117|1116.4|1117.4|1116.8|1116.9|1116.3|11
1651769190000|2022-05-05 16:46:30|1116.9|1116.3|1116.3|1115.7|1117.5|1116.5|1116.3|1115.7|19
1651769200000|2022-05-05 16:46:40|1116.7|1116.1|1116.4|1115.8|1117|1116.1|1116.4|1115.8|18
1651769210000|2022-05-05 16:46:50|1116|1115.4|1115.7|1115.1|1116|1115.4|1115.4|1114.8|68
1651769220000|2022-05-05 16:47:00|1115.5|1114.9|1115.2|1114.2|1115.5|1114.9|1114.9|1114.2|17
1651769230000|2022-05-05 16:47:10|1115.1|1114.5|1114.9|1114.3|1115.2|1114.6|1114.9|1114.3|4
1651769240000|2022-05-05 16:47:20|1115|1114.4|1116|1115|1116|1115.2|1115|1114.4|5
1651769250000|2022-05-05 16:47:30|1115.5|1114.5|1114.7|1114.1|1115.5|1114.5|1114.7|1114.1|11
1651769260000|2022-05-05 16:47:40|1115.2|1114.2|1115.6|1115|1115.6|1115|1115.2|1114.2|1
1651769270000|2022-05-05 16:47:50|1115.8|1115.2|1116|1115|1116|1115.2|1115.4|1114.7|4
1651769280000|2022-05-05 16:48:00|1115.9|1115.3|1115.6|1115|1115.9|1115.3|1115.6|1115|14
1651769290000|2022-05-05 16:48:10|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|1115.7|1115.1|3
1651769300000|2022-05-05 16:48:20|||||||||1
1651769310000|2022-05-05 16:48:30|1115.6|1115|1115.5|1114.9|1115.6|1115|1115.5|1114.9|4
1651769320000|2022-05-05 16:48:40|||||||||1
1651769330000|2022-05-05 16:48:50|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|6
1651769340000|2022-05-05 16:49:00|1115.3|1114.7|1115.1|1114.5|1115.3|1114.7|1115.1|1114.5|1
1651769350000|2022-05-05 16:49:10|1115.4|1114.8|1115.6|1115|1115.6|1115|1115.4|1114.8|7
1651769370000|2022-05-05 16:49:30|1115.5|1114.9|1115.6|1115|1115.6|1115|1115.5|1114.9|0
1651769400000|2022-05-05 16:50:00|1115.5|1114.9|1115.6|1115|1115.6|1115|1115.5|1114.9|4
1651769410000|2022-05-05 16:50:10|1115.5|1114.9|1114.2|1113.6|1115.5|1114.9|1114.2|1113.6|12
1651769420000|2022-05-05 16:50:20|1114.3|1113.7|1114|1113.4|1114.3|1113.7|1114|1113.4|7
1651769430000|2022-05-05 16:50:30|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|12
1651769440000|2022-05-05 16:50:40|1114|1113.4|1113.9|1113.3|1114|1113.4|1113.9|1113.3|7
1651769450000|2022-05-05 16:50:50|1114|1113.4|1114|1113.4|1114|1113.4|1114|1113.4|2
1651769460000|2022-05-05 16:51:00|1114.2|1113.6|1114.1|1113.5|1114.2|1113.6|1114|1113.4|9
1651769470000|2022-05-05 16:51:10|1114.3|1113.7|1114.6|1114|1114.6|1114|1114.3|1113.7|12
1651769480000|2022-05-05 16:51:20|1114.4|1113.8|1114|1113.4|1114.4|1113.8|1114|1113.4|13
1651769490000|2022-05-05 16:51:30|1113.7|1113.1|1113.4|1112.8|1113.7|1113.1|1113.4|1112.8|6
1651769500000|2022-05-05 16:51:40|1113.3|1112.7|1113.8|1113.2|1113.8|1113.2|1113.3|1112.7|9
1651769510000|2022-05-05 16:51:50|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.5|1112.9|20
1651769520000|2022-05-05 16:52:00|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|4
1651769530000|2022-05-05 16:52:10|1114|1113.4|1114.4|1113.8|1114.4|1113.8|1114|1113.4|5
1651769540000|2022-05-05 16:52:20|1114.3|1113.7|1114.1|1113.5|1114.3|1113.7|1114.1|1113.5|6
1651769550000|2022-05-05 16:52:30|1114|1113.4|1114.4|1113.8|1114.4|1113.8|1114|1113.4|7
1651769570000|2022-05-05 16:52:50|1114.3|1113.7|1114.1|1113.5|1114.3|1113.7|1114.1|1113.5|3
1651769580000|2022-05-05 16:53:00|1114.2|1113.6|1114.4|1113.8|1114.4|1113.8|1114.2|1113.6|1
1651769590000|2022-05-05 16:53:10|1114.8|1114.2|1114.9|1114.3|1114.9|1114.3|1114.8|1114.2|4
1651769600000|2022-05-05 16:53:20|1115.2|1114.6|1115.4|1114.8|1115.4|1114.8|1115.2|1114.6|7
1651769610000|2022-05-05 16:53:30|1115.5|1114.9|1115.4|1114.8|1115.5|1114.9|1115.4|1114.8|6
1651769620000|2022-05-05 16:53:40|1115.3|1114.7|1115.4|1114.8|1115.4|1114.8|1115.3|1114.7|12
1651769630000|2022-05-05 16:53:50|1115.3|1114.7|1115.2|1114.6|1115.3|1114.7|1115.2|1114.6|3
1651769640000|2022-05-05 16:54:00|||||||||2
1651769650000|2022-05-05 16:54:10|1114.5|1113.9|1113.1|1112.5|1114.5|1113.9|1113.1|1112.5|45
1651769660000|2022-05-05 16:54:20|1113|1112|1112.8|1112.2|1113.4|1112.8|1112.8|1112|22
1651769670000|2022-05-05 16:54:30|1112.9|1112.3|1112.4|1111.8|1113|1112.3|1112.4|1111.8|24
1651769680000|2022-05-05 16:54:40|1112.6|1112|1112.9|1112.3|1112.9|1112.3|1112.6|1112|12
1651769690000|2022-05-05 16:54:50|1113|1112|1112.7|1112.1|1113|1112.3|1112.7|1112|5
1651769700000|2022-05-05 16:55:00|1112.8|1112.2|1113.4|1112.8|1113.7|1112.9|1112.8|1112.2|7
1651769710000|2022-05-05 16:55:10|1113.6|1113|1113.6|1113|1113.8|1113.2|1113.6|1113|3
1651769720000|2022-05-05 16:55:20|1113.8|1113.2|1113.5|1112.9|1113.8|1113.2|1113.5|1112.9|8
1651769730000|2022-05-05 16:55:30|1113.7|1113.1|1113.5|1112.9|1113.7|1113.1|1113.5|1112.9|1
1651769740000|2022-05-05 16:55:40|1113.6|1113|1113.5|1112.9|1113.7|1113.1|1113.5|1112.9|1
1651769750000|2022-05-05 16:55:50|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|4
1651769760000|2022-05-05 16:56:00|1113.6|1113|1113.6|1113|1113.8|1113.2|1113.6|1113|8
1651769770000|2022-05-05 16:56:10|1113.8|1113.2|1113.9|1113.3|1113.9|1113.3|1113.8|1113.2|0
1651769780000|2022-05-05 16:56:20|1114|1113.4|1114.1|1113.5|1114.2|1113.6|1114|1113.4|4
1651769790000|2022-05-05 16:56:30|1114.8|1114.2|1114.7|1114.1|1114.9|1114.3|1114.6|1114|18
1651769800000|2022-05-05 16:56:40|1114.6|1114|1113.4|1112.8|1114.6|1114|1113.4|1112.8|23
1651769810000|2022-05-05 16:56:50|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1
1651769820000|2022-05-05 16:57:00|1113.4|1112.8|1113.2|1112.6|1113.4|1112.8|1113.2|1112.6|10
1651769830000|2022-05-05 16:57:10|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1651769840000|2022-05-05 16:57:20|1113.6|1113|1113.4|1112.8|1113.6|1113|1113.4|1112.8|10
1651769850000|2022-05-05 16:57:30|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1
1651769860000|2022-05-05 16:57:40|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|3
1651769870000|2022-05-05 16:57:50|1113.5|1112.9|1113|1112.4|1113.5|1112.9|1113|1112.4|17
1651769880000|2022-05-05 16:58:00|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1
1651769890000|2022-05-05 16:58:10|1113|1112.4|1112.5|1111.9|1113|1112.4|1112.5|1111.9|9
1651769900000|2022-05-05 16:58:20|1112.8|1112.2|1112.9|1112.3|1112.9|1112.3|1112.8|1112.2|5
1651769910000|2022-05-05 16:58:30|1113|1112|1111.9|1111.3|1113|1112|1111.9|1111.2|21
1651769920000|2022-05-05 16:58:40|1112|1111.4|1112.1|1111.5|1112.1|1111.5|1112|1111.4|4
1651769930000|2022-05-05 16:58:50|1112.3|1111.7|1112.4|1111.8|1112.6|1112|1112.1|1111.2|25
1651769940000|2022-05-05 16:59:00|1112.1|1111.5|1112.2|1111.6|1112.2|1111.6|1112.1|1111.5|4
1651769950000|2022-05-05 16:59:10|1112.1|1111.5|1112.4|1111.8|1112.4|1111.8|1112.1|1111.5|4
1651769960000|2022-05-05 16:59:20|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|2
1651769970000|2022-05-05 16:59:30|1112.9|1112.3|1113.1|1112.5|1113.2|1112.5|1112.9|1112.2|11
1651769980000|2022-05-05 16:59:40|1113|1112.4|1113.8|1113.2|1113.8|1113.2|1112.8|1112.2|12
1651769990000|2022-05-05 16:59:50|1113.7|1113.1|1113.3|1112.7|1113.7|1113.1|1113.3|1112.7|3
1651770000000|2022-05-05 17:00:00|1112.9|1112.3|1113.2|1112.2|1113.2|1112.3|1112.9|1112.2|4
1651770010000|2022-05-05 17:00:10|1112.9|1112.3|1113|1112|1113|1112.3|1112.4|1111.8|7
1651770020000|2022-05-05 17:00:20|1112.9|1112.3|1112.4|1111.8|1113|1112.3|1112.3|1111.7|7
1651770030000|2022-05-05 17:00:30|1112.5|1111.9|1112.4|1111.8|1112.9|1112.3|1112|1111.4|16
1651770040000|2022-05-05 17:00:40|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112|1111.4|8
1651770050000|2022-05-05 17:00:50|1112.2|1111.6|1112.3|1111.7|1112.3|1111.7|1112.2|1111.6|0
1651770060000|2022-05-05 17:01:00|1111.6|1111|1111.6|1111|1111.8|1111.2|1111.6|1111|27
1651770070000|2022-05-05 17:01:10|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|15
1651770080000|2022-05-05 17:01:20|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|3
1651770090000|2022-05-05 17:01:30|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.6|1111|8
1651770100000|2022-05-05 17:01:40|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.6|1111|4
1651770110000|2022-05-05 17:01:50|||||||||2
1651770120000|2022-05-05 17:02:00|1111.8|1111.2|1112.4|1111.8|1112.4|1111.8|1111.8|1111.2|4
1651770130000|2022-05-05 17:02:10|1112.5|1111.9|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|7
1651770140000|2022-05-05 17:02:20|||||||||3
1651770150000|2022-05-05 17:02:30|1112.9|1111.9|1112.8|1112.2|1112.9|1112.3|1112.6|1111.9|5
1651770160000|2022-05-05 17:02:40|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.4|1111.8|22
1651770170000|2022-05-05 17:02:50|1112.5|1111.9|1112.6|1112|1113|1112|1112.5|1111.9|2
1651770180000|2022-05-05 17:03:00|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|6
1651770190000|2022-05-05 17:03:10|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|4
1651770200000|2022-05-05 17:03:20|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|2
1651770210000|2022-05-05 17:03:30|1112.8|1112.2|1112.8|1112.2|1112.9|1112.3|1112.8|1112.2|5
1651770220000|2022-05-05 17:03:40|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1
1651770230000|2022-05-05 17:03:50|1111.8|1111.2|1111.9|1111.3|1112|1111.3|1111.6|1111|6
1651770240000|2022-05-05 17:04:00|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|4
1651770250000|2022-05-05 17:04:10|1111.6|1111|1111.6|1111|1112|1111|1111.6|1111|12
1651770260000|2022-05-05 17:04:20|1112|1111.3|1111.9|1111.3|1112|1111.3|1111.9|1111.3|0
1651770270000|2022-05-05 17:04:30|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.6|1111|4
1651770280000|2022-05-05 17:04:40|1111.9|1111.3|1111.9|1111.3|1112|1111.4|1111.9|1111.3|31
1651770290000|2022-05-05 17:04:50|1111.7|1111.1|1111.9|1111.3|1111.9|1111.3|1111.7|1111.1|22
1651770300000|2022-05-05 17:05:00|1111.5|1110.9|1111.6|1111|1111.6|1111|1111.5|1110.9|14
1651770310000|2022-05-05 17:05:10|||||||||2
1651770320000|2022-05-05 17:05:20|||||||||2
1651770330000|2022-05-05 17:05:30|1111.9|1111.3|1112|1111|1112|1111.3|1111.9|1111|15
1651770340000|2022-05-05 17:05:40|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1651770350000|2022-05-05 17:05:50|1111.8|1111.2|1111.6|1111|1111.9|1111.3|1111.5|1110.9|1
1651770360000|2022-05-05 17:06:00|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1
1651770370000|2022-05-05 17:06:10|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|19
1651770380000|2022-05-05 17:06:20|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|8
1651770390000|2022-05-05 17:06:30|1111.7|1111.1|1111.6|1111|1111.8|1111.2|1111.6|1111|4
1651770400000|2022-05-05 17:06:40|1111.7|1111.1|1111.8|1111.2|1111.8|1111.2|1111.7|1111.1|1
1651770410000|2022-05-05 17:06:50|1111.9|1111.3|1112.4|1111.8|1112.7|1111.8|1111.9|1111.3|2
1651770420000|2022-05-05 17:07:00|1112.5|1111.9|1112.6|1112|1112.6|1112|1112.5|1111.9|4
1651770430000|2022-05-05 17:07:10|1112.5|1111.9|1113|1112.4|1113|1112.4|1112.5|1111.9|10
1651770440000|2022-05-05 17:07:20|1113.1|1112.5|1112.5|1111.9|1113.1|1112.5|1112.5|1111.9|13
1651770450000|2022-05-05 17:07:30|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|1
1651770470000|2022-05-05 17:07:50|1112.5|1111.9|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|5
1651770480000|2022-05-05 17:08:00|1112.1|1111.5|1112.1|1111.5|1112.2|1111.6|1112|1111.4|5
1651770500000|2022-05-05 17:08:20|1112|1111.4|1112.1|1111.5|1112.3|1111.7|1112|1111.4|11
1651770520000|2022-05-05 17:08:40|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1651770530000|2022-05-05 17:08:50|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|2
1651770540000|2022-05-05 17:09:00|1112.3|1111.7|1111.9|1111.3|1112.3|1111.7|1111.9|1111.3|9
1651770550000|2022-05-05 17:09:10|1112|1111|1111.6|1111|1112|1111|1111.6|1111|4
1651770560000|2022-05-05 17:09:20|1111.9|1111.3|1111.6|1111|1111.9|1111.3|1111.6|1111|1
1651770570000|2022-05-05 17:09:30|||||||||10
1651770590000|2022-05-05 17:09:50|1111.5|1110.9|1111.2|1110.6|1111.6|1111|1111.2|1110.6|14
1651770600000|2022-05-05 17:10:00|1111.1|1110.5|1111.3|1110.7|1111.3|1110.7|1111.1|1110.5|15
1651770610000|2022-05-05 17:10:10|1111.5|1110.9|1112.1|1111.5|1112.1|1111.5|1111.5|1110.9|4
1651770620000|2022-05-05 17:10:20|1112|1111.4|1112.4|1111.8|1112.4|1111.8|1112|1111.4|2
1651770630000|2022-05-05 17:10:30|1112.3|1111.7|1111.6|1111|1112.3|1111.7|1111.5|1110.9|18
1651770640000|2022-05-05 17:10:40|||||||||4
1651770650000|2022-05-05 17:10:50|1111.7|1111.1|1111.9|1111.3|1111.9|1111.3|1111.7|1111.1|2
1651770660000|2022-05-05 17:11:00|1112|1111.4|1112.5|1111.9|1112.5|1111.9|1112|1111.4|6
1651770670000|2022-05-05 17:11:10|1112.3|1111.7|1112.4|1111.8|1112.4|1111.8|1112.3|1111.7|5
1651770680000|2022-05-05 17:11:20|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1
1651770700000|2022-05-05 17:11:40|1112.4|1111.8|1112.5|1111.9|1112.5|1111.9|1112.3|1111.7|11
1651770710000|2022-05-05 17:11:50|||||||||1
1651770720000|2022-05-05 17:12:00|1112.4|1111.8|1112.2|1111.6|1112.4|1111.8|1112.2|1111.6|8
1651770730000|2022-05-05 17:12:10|1112.4|1111.8|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|4
1651770740000|2022-05-05 17:12:20|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1
1651770750000|2022-05-05 17:12:30|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|2
1651770760000|2022-05-05 17:12:40|1112.3|1111.7|1112.6|1112|1112.6|1112|1112.3|1111.7|3
1651770770000|2022-05-05 17:12:50|1112.5|1111.9|1112.6|1112|1112.6|1112|1112.5|1111.9|12
1651770780000|2022-05-05 17:13:00|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1
1651770790000|2022-05-05 17:13:10|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1
1651770820000|2022-05-05 17:13:40|||||||||3
1651770830000|2022-05-05 17:13:50|||||||||1
1651770840000|2022-05-05 17:14:00|1113|1112.4|1113.5|1112.9|1113.5|1112.9|1113|1112.4|11
1651770850000|2022-05-05 17:14:10|1113.3|1112.7|1113.2|1112.6|1113.3|1112.7|1113.1|1112.5|10
1651770860000|2022-05-05 17:14:20|1113.5|1112.9|1113|1112.4|1113.5|1112.9|1113|1112.4|6
1651770870000|2022-05-05 17:14:30|1112.9|1112.3|1112.6|1112|1112.9|1112.3|1112.6|1112|9
1651770880000|2022-05-05 17:14:40|1112.7|1112.1|1113.3|1112.7|1113.3|1112.7|1112.7|1112.1|6
1651770890000|2022-05-05 17:14:50|1113.4|1112.8|1113.1|1112.5|1113.4|1112.8|1113|1112.4|4
1651770900000|2022-05-05 17:15:00|1113.4|1112.4|1113.8|1113.2|1113.9|1113.3|1113.3|1112.4|4
1651770910000|2022-05-05 17:15:10|1113.7|1113.1|1113.5|1112.9|1113.7|1113.1|1113.4|1112.8|4
1651770920000|2022-05-05 17:15:20|1113.4|1112.8|1113.6|1113|1113.6|1113|1113.4|1112.8|1
1651770930000|2022-05-05 17:15:30|1113.4|1112.8|1113.7|1113.1|1113.7|1113.1|1113.3|1112.7|3
1651770940000|2022-05-05 17:15:40|1113.8|1113.2|1113.9|1113.3|1113.9|1113.3|1113.8|1113.2|2
1651770950000|2022-05-05 17:15:50|1114.1|1113.5|1114.6|1114|1114.6|1114|1114.1|1113.5|12
1651770960000|2022-05-05 17:16:00|1114.5|1113.9|1115.3|1114.7|1115.3|1114.7|1114.3|1113.7|13
1651770970000|2022-05-05 17:16:10|1115.2|1114.6|1114.8|1114.2|1115.2|1114.6|1114.5|1113.9|19
1651770980000|2022-05-05 17:16:20|1114.9|1114.3|1114.8|1114.2|1114.9|1114.3|1114.8|1114.2|2
1651770990000|2022-05-05 17:16:30|1114.7|1114.1|1114.6|1114|1114.7|1114.1|1114.2|1113.6|13
1651771000000|2022-05-05 17:16:40|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|0
1651771010000|2022-05-05 17:16:50|||||||||2
1651771020000|2022-05-05 17:17:00|1114.4|1113.8|1113.6|1113|1114.4|1113.8|1113.6|1113|12
1651771030000|2022-05-05 17:17:10|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|2
1651771040000|2022-05-05 17:17:20|1113.4|1112.8|1113.1|1112.5|1113.4|1112.8|1113.1|1112.5|4
1651771050000|2022-05-05 17:17:30|1112.3|1111.7|1112.4|1111.8|1112.4|1111.8|1112.2|1111.6|9
1651771060000|2022-05-05 17:17:40|||||||||1
1651771070000|2022-05-05 17:17:50|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|5
1651771080000|2022-05-05 17:18:00|1112.3|1111.7|1112.2|1111.2|1112.3|1111.7|1112.1|1111.2|10
1651771090000|2022-05-05 17:18:10|1112.1|1111.5|1111.6|1111|1112.1|1111.5|1111.4|1110.8|26
1651771100000|2022-05-05 17:18:20|1111.8|1111.2|1112.1|1111.5|1112.2|1111.6|1111.8|1111.2|7
1651771120000|2022-05-05 17:18:40|1112|1111.4|1111.4|1110.8|1112|1111.4|1111.3|1110.7|13
1651771130000|2022-05-05 17:18:50|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|4
1651771140000|2022-05-05 17:19:00|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|2
1651771150000|2022-05-05 17:19:10|1111.7|1111.1|1111.9|1111.3|1111.9|1111.3|1111.7|1111.1|4
1651771160000|2022-05-05 17:19:20|1112|1111.4|1111.7|1111.1|1112|1111.4|1111.7|1111.1|2
1651771170000|2022-05-05 17:19:30|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|2
1651771180000|2022-05-05 17:19:40|1111.7|1111.1|1111.6|1111|1111.7|1111.1|1111.6|1111|1
1651771190000|2022-05-05 17:19:50|1111.5|1110.9|1111.1|1110.5|1111.5|1110.9|1111.1|1110.5|1
1651771200000|2022-05-05 17:20:00|1111|1110.4|1111.4|1110.8|1111.5|1110.9|1111|1110.4|14
1651771210000|2022-05-05 17:20:10|1111.3|1110.7|1111.1|1110.5|1111.4|1110.8|1111.1|1110.5|1
1651771220000|2022-05-05 17:20:20|1111.2|1110.6|1111.1|1110.5|1111.3|1110.7|1111.1|1110.5|6
1651771240000|2022-05-05 17:20:40|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|4
1651771260000|2022-05-05 17:21:00|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|6
1651771270000|2022-05-05 17:21:10|1112.3|1111.7|1112.6|1112|1112.7|1112|1112.3|1111.7|4
1651771280000|2022-05-05 17:21:20|1112.1|1111.5|1112.6|1112|1112.8|1112.2|1112.1|1111.4|25
1651771290000|2022-05-05 17:21:30|1112.4|1111.8|1112.5|1111.9|1112.5|1111.9|1112.2|1111.6|5
1651771300000|2022-05-05 17:21:40|1112.6|1112|1112.8|1112.2|1113|1112.4|1112.6|1112|16
1651771310000|2022-05-05 17:21:50|1112.4|1111.8|1112.4|1111.4|1112.4|1111.8|1112|1111.4|16
1651771320000|2022-05-05 17:22:00|1112.3|1111.7|1112.4|1111.8|1112.4|1111.8|1112.3|1111.7|1
1651771330000|2022-05-05 17:22:10|1112.7|1111.7|1112.5|1111.9|1112.7|1112.1|1112.4|1111.7|10
1651771340000|2022-05-05 17:22:20|1112.3|1111.7|1112.1|1111.5|1112.3|1111.7|1112|1111.4|10
1651771350000|2022-05-05 17:22:30|1112.4|1111.8|1112|1111.4|1112.4|1111.8|1112|1111.4|12
1651771360000|2022-05-05 17:22:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.5|1110.9|14
1651771370000|2022-05-05 17:22:50|1111.5|1110.5|1111.4|1110.8|1111.5|1110.8|1111.4|1110.5|5
1651771380000|2022-05-05 17:23:00|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|2
1651771390000|2022-05-05 17:23:10|1111.4|1110.8|1111.8|1111.2|1111.9|1111.3|1111.4|1110.7|11
1651771400000|2022-05-05 17:23:20|1111.7|1111.1|1111.8|1111.2|1111.8|1111.2|1111.7|1111.1|3
1651771410000|2022-05-05 17:23:30|1111.7|1111.1|1111.3|1110.7|1111.7|1111.1|1111.3|1110.7|1
1651771420000|2022-05-05 17:23:40|1111.2|1110.6|1111.6|1111|1111.6|1111|1111.2|1110.6|5
1651771430000|2022-05-05 17:23:50|1111.5|1110.9|1111.6|1111|1111.6|1111|1111.5|1110.9|1
1651771440000|2022-05-05 17:24:00|1111.7|1111.1|1111.9|1111.3|1111.9|1111.3|1111.7|1111.1|3
1651771450000|2022-05-05 17:24:10|1111.7|1111.1|1111.9|1111.3|1111.9|1111.3|1111.7|1111.1|0
1651771460000|2022-05-05 17:24:20|1112|1111.4|1111.9|1111.3|1112|1111.4|1111.9|1111.3|2
1651771470000|2022-05-05 17:24:30|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.7|1111.1|2
1651771480000|2022-05-05 17:24:40|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|7
1651771490000|2022-05-05 17:24:50|1111.1|1110.5|1111.1|1110.5|1111.3|1110.7|1111.1|1110.5|14
1651771500000|2022-05-05 17:25:00|1111.4|1110.4|1111.1|1110.5|1111.4|1110.5|1110.9|1110.3|9
1651771510000|2022-05-05 17:25:10|1111.4|1110.8|1111.3|1110.7|1111.4|1110.8|1111.3|1110.7|1
1651771520000|2022-05-05 17:25:20|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|3
1651771530000|2022-05-05 17:25:30|1111.5|1110.9|1111.1|1110.5|1111.5|1110.9|1111.1|1110.5|3
1651771540000|2022-05-05 17:25:40|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|0
1651771550000|2022-05-05 17:25:50|1110.8|1110.2|1110.4|1109.8|1110.8|1110.2|1110.3|1109.7|12
1651771560000|2022-05-05 17:26:00|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.9|5
1651771570000|2022-05-05 17:26:10|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|0
1651771580000|2022-05-05 17:26:20|1110.4|1109.8|1109.8|1109.2|1110.4|1109.8|1109.6|1109|5
1651771590000|2022-05-05 17:26:30|1109.9|1109.3|1109.8|1109.2|1109.9|1109.3|1109.8|1109.2|3
1651771600000|2022-05-05 17:26:40|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|8
1651771610000|2022-05-05 17:26:50|1109.5|1108.9|1110|1109.4|1110.1|1109.5|1109.5|1108.9|9
1651771620000|2022-05-05 17:27:00|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1
1651771630000|2022-05-05 17:27:10|1110.2|1109.6|1110.4|1109.8|1110.7|1110.1|1110.2|1109.6|17
1651771640000|2022-05-05 17:27:20|1110.1|1109.5|1109.4|1108.8|1110.1|1109.5|1109.4|1108.8|12
1651771650000|2022-05-05 17:27:30|1109.2|1108.6|1109|1108.4|1109.2|1108.6|1109|1108.4|3
1651771660000|2022-05-05 17:27:40|1109.2|1108.6|1109|1108.4|1109.2|1108.6|1108.9|1108.3|13
1651771670000|2022-05-05 17:27:50|1109.1|1108.5|1109.2|1108.6|1109.6|1109|1108.9|1108.2|15
1651771680000|2022-05-05 17:28:00|1109.1|1108.5|1109.1|1108.5|1109.2|1108.6|1108.9|1108.2|23
1651771690000|2022-05-05 17:28:10|1109.2|1108.6|1109.1|1108.5|1109.5|1108.8|1109.1|1108.5|18
1651771700000|2022-05-05 17:28:20|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|3
1651771710000|2022-05-05 17:28:30|1109.1|1108.5|1109.3|1108.7|1109.3|1108.7|1109|1108.4|7
1651771720000|2022-05-05 17:28:40|1109.2|1108.6|1108.9|1108.3|1109.2|1108.6|1108.9|1108.2|7
1651771730000|2022-05-05 17:28:50|||||||||19
1651771740000|2022-05-05 17:29:00|1109|1108.4|1109.3|1108.7|1109.3|1108.7|1109|1108.4|15
1651771750000|2022-05-05 17:29:10|1109.4|1108.8|1109.5|1108.9|1109.5|1108.9|1109.4|1108.8|7
1651771760000|2022-05-05 17:29:20|1109.1|1108.5|1109|1108.4|1109.1|1108.5|1108.9|1108.3|12
1651771770000|2022-05-05 17:29:30|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.7|1109.1|22
1651771780000|2022-05-05 17:29:40|1109.9|1109.3|1110|1109.4|1110|1109.4|1109.9|1109.3|4
1651771790000|2022-05-05 17:29:50|||||||||2
1651771800000|2022-05-05 17:30:00|1110.4|1109.8|1110.4|1109.8|1110.7|1109.8|1110.3|1109.7|11
1651771810000|2022-05-05 17:30:10|1110.1|1109.5|1110|1109.4|1110.1|1109.5|1110|1109.4|3
1651771820000|2022-05-05 17:30:20|||||||||8
1651771830000|2022-05-05 17:30:30|1109.9|1109.3|1109.8|1109.2|1109.9|1109.3|1109.8|1109.2|15
1651771840000|2022-05-05 17:30:40|1109.6|1109|1109.7|1109.1|1109.7|1109.1|1109.4|1108.8|8
1651771850000|2022-05-05 17:30:50|1109.8|1108.7|1109.7|1109.1|1109.8|1109.2|1109.7|1108.7|0
1651771860000|2022-05-05 17:31:00|1109.8|1109.2|1110.1|1109.5|1110.1|1109.5|1109.8|1109.2|2
1651771870000|2022-05-05 17:31:10|1110.2|1109.6|1110.4|1109.8|1110.4|1109.8|1110.2|1109.6|6
1651771880000|2022-05-05 17:31:20|1110.1|1109.5|1109.7|1109.1|1110.2|1109.6|1109.7|1109.1|6
1651771890000|2022-05-05 17:31:30|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|6
1651771900000|2022-05-05 17:31:40|1109.7|1109.1|1109.8|1109.2|1109.8|1109.2|1109.7|1109.1|3
1651771910000|2022-05-05 17:31:50|1109.9|1109.3|1109.9|1109.3|1110|1109.4|1109.9|1109.3|14
1651771920000|2022-05-05 17:32:00|1110.3|1109.7|1110.4|1109.8|1110.5|1109.9|1110.3|1109.7|8
1651771940000|2022-05-05 17:32:20|1110.3|1109.7|1110.4|1109.8|1110.5|1109.9|1110.3|1109.7|8
1651771960000|2022-05-05 17:32:40|1110.7|1110.1|1110.4|1109.8|1111|1110.4|1110.4|1109.8|11
1651771970000|2022-05-05 17:32:50|1110.5|1109.5|1109.9|1109.3|1110.5|1109.6|1109.9|1109.3|0
1651771980000|2022-05-05 17:33:00|1110|1109.4|1110.5|1109.9|1110.7|1110|1110|1109.4|4
1651771990000|2022-05-05 17:33:10|1110.4|1109.8|1110.9|1110.3|1110.9|1110.3|1110.4|1109.7|6
1651772000000|2022-05-05 17:33:20|1110.8|1110.2|1110.6|1110|1110.8|1110.2|1110.5|1109.9|2
1651772010000|2022-05-05 17:33:30|1111|1109.8|1110.3|1109.7|1111|1109.8|1110.3|1109.7|1
1651772020000|2022-05-05 17:33:40|1110.4|1109.8|1110.5|1109.5|1110.5|1109.8|1110.2|1109.5|3
1651772030000|2022-05-05 17:33:50|1110.1|1109.2|1110.2|1109.6|1110.3|1109.6|1110.1|1109.2|0
1651772040000|2022-05-05 17:34:00|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1
1651772050000|2022-05-05 17:34:10|1110.7|1109.7|1110.4|1109.8|1110.7|1109.8|1110.4|1109.7|0
1651772060000|2022-05-05 17:34:20|1110.5|1109.9|1110.7|1109.7|1110.7|1110|1110.5|1109.7|1
1651772070000|2022-05-05 17:34:30|1110.6|1110|1110.6|1110|1110.6|1110|1110.5|1109.9|0
1651772080000|2022-05-05 17:34:40|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|4
1651772090000|2022-05-05 17:34:50|1110.6|1110|1110.7|1109.7|1110.7|1110|1110.6|1109.7|1
1651772100000|2022-05-05 17:35:00|1110.6|1110|1111.4|1110.8|1111.4|1110.8|1110.6|1110|8
1651772110000|2022-05-05 17:35:10|1111.5|1110.5|1111.4|1110.8|1111.5|1110.9|1111.3|1110.4|2
1651772120000|2022-05-05 17:35:20|1111.5|1110.9|1111.6|1111|1111.6|1111|1111.5|1110.9|2
1651772130000|2022-05-05 17:35:30|1111.7|1111.1|1111.4|1110.8|1111.7|1111.1|1111.4|1110.7|3
1651772140000|2022-05-05 17:35:40|1111.3|1110.7|1111.6|1111|1111.6|1111|1111.3|1110.7|1
1651772170000|2022-05-05 17:36:10|1111.7|1111.1|1111.9|1111.3|1111.9|1111.3|1111.7|1111.1|6
1651772180000|2022-05-05 17:36:20|1111.8|1111.2|1111.5|1110.9|1111.8|1111.2|1111.5|1110.9|7
1651772190000|2022-05-05 17:36:30|1111.1|1110.5|1111.4|1110.8|1111.4|1110.8|1111.1|1110.5|3
1651772200000|2022-05-05 17:36:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|4
1651772210000|2022-05-05 17:36:50|1111.8|1111.2|1111.9|1111.3|1111.9|1111.3|1111.6|1111|2
1651772220000|2022-05-05 17:37:00|1111.8|1111.2|1111.9|1110.9|1111.9|1111.2|1111.6|1110.9|21
1651772230000|2022-05-05 17:37:10|1111.6|1111|1112.4|1111.8|1112.4|1111.8|1111.6|1111|21
1651772240000|2022-05-05 17:37:20|1112.3|1111.7|1112.3|1111.7|1112.6|1111.9|1112.2|1111.6|8
1651772250000|2022-05-05 17:37:30|1112.4|1111.8|1112.6|1112|1112.6|1112|1112.4|1111.8|0
1651772260000|2022-05-05 17:37:40|1110.2|1109.2|1110.1|1109.5|1110.5|1109.9|1109.9|1109.2|218
1651772270000|2022-05-05 17:37:50|1110|1109.4|1109.8|1109.2|1110.1|1109.5|1109.8|1109.2|72
1651772280000|2022-05-05 17:38:00|1109.9|1109.3|1110.5|1109.5|1110.5|1109.6|1109.9|1109.3|12
1651772290000|2022-05-05 17:38:10|1110.2|1109.6|1111|1110.4|1111|1110.4|1110.2|1109.5|32
1651772300000|2022-05-05 17:38:20|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.8|1110.2|4
1651772310000|2022-05-05 17:38:30|1110.8|1110.2|1110.5|1109.9|1110.8|1110.2|1110.5|1109.9|12
1651772320000|2022-05-05 17:38:40|1110.4|1109.8|1110.1|1109.5|1110.4|1109.8|1110.1|1109.5|2
1651772330000|2022-05-05 17:38:50|1110.2|1109.2|1110.1|1109.5|1110.2|1109.5|1110.1|1109.2|29
1651772340000|2022-05-05 17:39:00|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|8
1651772350000|2022-05-05 17:39:10|1110.7|1110.1|1110.9|1110.3|1111|1110.4|1110.7|1110.1|9
1651772360000|2022-05-05 17:39:20|1111.2|1110.2|1109.4|1108.8|1111.2|1110.5|1109.4|1108.8|63
1651772370000|2022-05-05 17:39:30|1109.7|1109.1|1109|1108.4|1109.7|1109.1|1109|1108.4|20
1651772380000|2022-05-05 17:39:40|1108.8|1108.2|1107.8|1106.8|1108.9|1108.3|1107.4|1106.4|64
1651772390000|2022-05-05 17:39:50|1107.9|1107.3|1108.1|1107.5|1108.1|1107.5|1107.9|1107.3|6
1651772400000|2022-05-05 17:40:00|1108.2|1107.6|1108.5|1107.5|1108.5|1107.6|1108.2|1107.5|6
1651772410000|2022-05-05 17:40:10|1108.4|1107.8|1109.1|1108.5|1109.3|1108.7|1108.4|1107.8|8
1651772420000|2022-05-05 17:40:20|1109|1108.4|1108.9|1108.3|1109.5|1108.6|1108.9|1108.2|3
1651772430000|2022-05-05 17:40:30|||||||||1
1651772440000|2022-05-05 17:40:40|||||||||2
1651772450000|2022-05-05 17:40:50|1109.1|1108.5|1108.9|1108.3|1109.2|1108.6|1108.9|1108.3|2
1651772460000|2022-05-05 17:41:00|1109.1|1108.5|1109.4|1108.8|1109.4|1108.8|1109.1|1108.5|6
1651772470000|2022-05-05 17:41:10|1109.3|1108.7|1109.3|1108.7|1109.4|1108.8|1109.3|1108.7|1
1651772480000|2022-05-05 17:41:20|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|0
1651772490000|2022-05-05 17:41:30|1109.7|1108.7|1109.9|1109.3|1109.9|1109.3|1109.4|1108.7|2
1651772500000|2022-05-05 17:41:40|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|3
1651772520000|2022-05-05 17:42:00|1109.7|1109.1|1110.2|1109.6|1110.4|1109.8|1109.7|1109.1|23
1651772530000|2022-05-05 17:42:10|||||||||2
1651772540000|2022-05-05 17:42:20|1110.4|1109.8|1110.2|1109.6|1110.4|1109.8|1110.2|1109.6|7
1651772550000|2022-05-05 17:42:30|1110.3|1109.7|1110.4|1109.8|1110.4|1109.8|1110.3|1109.7|25
1651772560000|2022-05-05 17:42:40|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109|1108.4|5
1651772570000|2022-05-05 17:42:50|1109|1108.4|1109.7|1108.7|1109.7|1108.8|1109|1108.4|18
1651772580000|2022-05-05 17:43:00|1109.4|1108.8|1109.9|1109.3|1109.9|1109.3|1109.4|1108.7|5
1651772590000|2022-05-05 17:43:10|1110.2|1109.2|1110.5|1109.5|1110.5|1109.8|1110.2|1109.2|3
1651772600000|2022-05-05 17:43:20|1110.4|1109.8|1110.7|1109.7|1110.7|1109.8|1110.4|1109.7|0
1651772610000|2022-05-05 17:43:30|1111|1110|1109.6|1109|1111|1110|1109.6|1109|26
1651772620000|2022-05-05 17:43:40|1109.8|1109.2|1109.9|1109.3|1110|1109.4|1109.8|1109.2|8
1651772630000|2022-05-05 17:43:50|1110|1109.4|1109.6|1109|1110|1109.4|1109.6|1109|8
1651772640000|2022-05-05 17:44:00|1109.5|1108.5|1109.4|1108.8|1109.5|1108.8|1109.2|1108.5|7
1651772650000|2022-05-05 17:44:10|1109.5|1108.9|1109.4|1108.8|1109.5|1108.9|1109.4|1108.8|2
1651772660000|2022-05-05 17:44:20|1109.3|1108.7|1109.8|1108.8|1110|1109.3|1109.3|1108.7|21
1651772670000|2022-05-05 17:44:30|1110.1|1109.5|1111.2|1110.6|1111.2|1110.6|1110.1|1109.5|85
1651772680000|2022-05-05 17:44:40|1111|1110|1110.5|1109.5|1111|1110|1110.2|1109.5|7
1651772690000|2022-05-05 17:44:50|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|2
1651772700000|2022-05-05 17:45:00|1110.7|1110.1|1111.1|1110.5|1111.1|1110.5|1110.4|1109.8|15
1651772710000|2022-05-05 17:45:10|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|3
1651772720000|2022-05-05 17:45:20|||||||||2
1651772730000|2022-05-05 17:45:30|1110.8|1110.2|1111.2|1110.6|1111.5|1110.6|1110.8|1110.2|2
1651772750000|2022-05-05 17:45:50|||||||||1
1651772760000|2022-05-05 17:46:00|1111.3|1110.7|1110.8|1110.2|1111.3|1110.7|1110.8|1110.2|8
1651772770000|2022-05-05 17:46:10|1110.6|1110|1110.8|1110.2|1110.8|1110.2|1110.6|1110|10
1651772780000|2022-05-05 17:46:20|1111|1110.4|1108.5|1107.9|1111|1110.4|1108.5|1107.9|71
1651772790000|2022-05-05 17:46:30|1108.7|1108.1|1108.7|1108.1|1108.8|1108.2|1108.7|1108.1|8
1651772800000|2022-05-05 17:46:40|||||||||1
1651772810000|2022-05-05 17:46:50|1108.5|1107.9|1108.2|1107.6|1108.5|1107.9|1108.2|1107.6|5
1651772820000|2022-05-05 17:47:00|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1107.8|1107.2|9
1651772830000|2022-05-05 17:47:10|1108.5|1107.6|1108.4|1107.8|1108.5|1107.9|1108.2|1107.5|4
1651772840000|2022-05-05 17:47:20|1108.3|1107.7|1108|1107.4|1108.3|1107.7|1108|1107.4|46
1651772850000|2022-05-05 17:47:30|1107.8|1106.8|1107.8|1106.8|1107.8|1106.9|1107.5|1106.8|18
1651772860000|2022-05-05 17:47:40|1107.7|1107.1|1107.8|1106.8|1107.8|1107.1|1107.7|1106.8|2
1651772870000|2022-05-05 17:47:50|1107.9|1107.3|1107.7|1107.1|1108|1107.4|1107.5|1106.8|8
1651772880000|2022-05-05 17:48:00|1108|1107|1107.7|1107.1|1108.1|1107.4|1107.7|1107|9
1651772900000|2022-05-05 17:48:20|||||||||2
1651772910000|2022-05-05 17:48:30|1107.8|1107.2|1108|1107.4|1108|1107.4|1107.8|1107.2|2
1651772920000|2022-05-05 17:48:40|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|7
1651772930000|2022-05-05 17:48:50|1107.8|1107.2|1107.9|1107.3|1108|1107.4|1107.8|1107.2|2
1651772940000|2022-05-05 17:49:00|1108|1107.4|1108.2|1107.6|1108.5|1107.9|1108|1107.4|35
1651772950000|2022-05-05 17:49:10|1108.3|1107.3|1108|1107.4|1108.3|1107.4|1108|1107.3|19
1651772970000|2022-05-05 17:49:30|1107.9|1107|1108|1107.4|1108.1|1107.4|1107.9|1107|6
1651772980000|2022-05-05 17:49:40|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|6
1651772990000|2022-05-05 17:49:50|1107.9|1107.3|1108|1107.4|1108.1|1107.4|1107.9|1107.1|4
1651773000000|2022-05-05 17:50:00|1107.6|1107|1108.3|1107.7|1108.3|1107.7|1107.6|1107|36
1651773010000|2022-05-05 17:50:10|1108.2|1107.6|1108.2|1107.6|1108.3|1107.7|1108.1|1107.5|3
1651773020000|2022-05-05 17:50:20|1108.1|1107.5|1107.9|1107.3|1108.1|1107.5|1107.9|1107.3|5
1651773040000|2022-05-05 17:50:40|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|1
1651773050000|2022-05-05 17:50:50|1107.9|1107.3|1108|1107.4|1108|1107.4|1107.9|1107.3|0
1651773060000|2022-05-05 17:51:00|1108.1|1107.5|1108.3|1107.7|1108.3|1107.7|1108.1|1107.5|3
1651773080000|2022-05-05 17:51:20|1107.9|1107.3|1108.1|1107.5|1108.1|1107.5|1107.9|1107.3|4
1651773090000|2022-05-05 17:51:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1
1651773110000|2022-05-05 17:51:50|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|0
1651773120000|2022-05-05 17:52:00|1107.8|1107.2|1107.7|1107.1|1107.9|1107.3|1107.7|1107.1|8
1651773130000|2022-05-05 17:52:10|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.6|1107|1
1651773140000|2022-05-05 17:52:20|1107.4|1106.8|1107.2|1106.6|1107.4|1106.8|1107.2|1106.6|7
1651773150000|2022-05-05 17:52:30|1106.9|1106.3|1107|1106.4|1107|1106.4|1106.9|1106.3|3
1651773160000|2022-05-05 17:52:40|1107.1|1106.5|1107.2|1106.6|1107.3|1106.6|1107|1106.3|1
1651773170000|2022-05-05 17:52:50|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|0
1651773180000|2022-05-05 17:53:00|1107|1106.4|1107|1106.4|1107.2|1106.6|1106.9|1106.3|2
1651773190000|2022-05-05 17:53:10|||||||||2
1651773200000|2022-05-05 17:53:20|1106.9|1106.3|1107.2|1106.6|1107.2|1106.6|1106.9|1106.3|2
1651773210000|2022-05-05 17:53:30|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|0
1651773220000|2022-05-05 17:53:40|1107.4|1106.8|1107.7|1107.1|1107.8|1107.2|1107.4|1106.8|13
1651773230000|2022-05-05 17:53:50|1107.6|1107|1107.6|1107|1107.7|1107.1|1107.6|1107|1
1651773240000|2022-05-05 17:54:00|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.6|1107|0
1651773250000|2022-05-05 17:54:10|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.6|1107|13
1651773260000|2022-05-05 17:54:20|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.6|1107|0
1651773270000|2022-05-05 17:54:30|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.6|1107|1
1651773280000|2022-05-05 17:54:40|1107.6|1107|1107.4|1106.8|1107.7|1107.1|1107.4|1106.5|11
1651773290000|2022-05-05 17:54:50|1107.6|1107|1107.9|1107.3|1107.9|1107.3|1107.6|1107|3
1651773300000|2022-05-05 17:55:00|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|2
1651773310000|2022-05-05 17:55:10|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|2
1651773320000|2022-05-05 17:55:20|1108|1107|1107.9|1107.3|1108|1107.3|1107.9|1107|0
1651773330000|2022-05-05 17:55:30|1108|1107|1107.9|1107.3|1108|1107.3|1107.9|1107|1
1651773340000|2022-05-05 17:55:40|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|14
1651773350000|2022-05-05 17:55:50|1107.5|1106.9|1107.4|1106.8|1107.5|1106.9|1107.4|1106.8|4
1651773360000|2022-05-05 17:56:00|1107.5|1106.9|1107.7|1107.1|1107.7|1107.1|1107.4|1106.8|28
1651773370000|2022-05-05 17:56:10|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.7|1107.1|0
1651773380000|2022-05-05 17:56:20|1108.1|1107.5|1107.9|1107.3|1108.1|1107.5|1107.8|1107.2|6
1651773390000|2022-05-05 17:56:30|1108|1107.4|1107.9|1107.3|1108|1107.4|1107.8|1107.2|7
1651773400000|2022-05-05 17:56:40|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1108|1107.4|13
1651773410000|2022-05-05 17:56:50|1108.1|1107.5|1108.2|1107.6|1108.2|1107.6|1108.1|1107.5|1
1651773420000|2022-05-05 17:57:00|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|0
1651773430000|2022-05-05 17:57:10|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1108.1|1107.5|2
1651773440000|2022-05-05 17:57:20|1108.4|1107.8|1108.3|1107.7|1108.4|1107.8|1108.3|1107.7|9
1651773450000|2022-05-05 17:57:30|1108.1|1107.5|1108.2|1107.6|1108.2|1107.6|1108.1|1107.5|4
1651773460000|2022-05-05 17:57:40|||||||||1
1651773470000|2022-05-05 17:57:50|1107.8|1107.2|1108.2|1107.6|1108.3|1107.6|1107.8|1107.2|11
1651773480000|2022-05-05 17:58:00|1108.1|1107.5|1108.2|1107.6|1108.2|1107.6|1108.1|1107.5|1
1651773490000|2022-05-05 17:58:10|1108.3|1107.7|1108.8|1107.8|1108.8|1107.9|1108.3|1107.7|14
1651773500000|2022-05-05 17:58:20|1108.7|1108.1|1108.8|1108.2|1108.8|1108.2|1108.7|1108.1|4
1651773510000|2022-05-05 17:58:30|1108.7|1108.1|1108.5|1107.9|1109.1|1108.5|1108.5|1107.9|32
1651773520000|2022-05-05 17:58:40|1108.4|1107.8|1108|1107.4|1108.5|1107.9|1108|1107.3|25
1651773530000|2022-05-05 17:58:50|1107.9|1107.3|1108.2|1107.6|1108.3|1107.6|1107.8|1107.2|9
1651773540000|2022-05-05 17:59:00|1108.3|1107.3|1108.1|1107.5|1108.3|1107.5|1108|1107.3|1
1651773550000|2022-05-05 17:59:10|1108|1107.4|1108|1107.4|1108.2|1107.6|1107.9|1107.3|13
1651773560000|2022-05-05 17:59:20|1108.1|1107.5|1108.2|1107.6|1108.2|1107.6|1108.1|1107.5|0
1651773570000|2022-05-05 17:59:30|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|8
1651773580000|2022-05-05 17:59:40|1108.1|1107.5|1107.5|1106.9|1108.2|1107.6|1107.5|1106.9|42
1651773590000|2022-05-05 17:59:50|1107.8|1106.8|1108.3|1107.3|1108.3|1107.3|1107.8|1106.8|11
1651773600000|2022-05-05 18:00:00|1107.9|1107.1|1107.9|1107.3|1107.9|1107.3|1107.7|1107.1|3
1651773610000|2022-05-05 18:00:10|1107.8|1107.2|1107.8|1107.2|1107.9|1107.3|1107.8|1107.2|8
1651773620000|2022-05-05 18:00:20|1107.7|1107.1|1107.9|1107.3|1108|1107.3|1107.7|1107|8
1651773630000|2022-05-05 18:00:30|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|7
1651773640000|2022-05-05 18:00:40|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|2
1651773650000|2022-05-05 18:00:50|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1
1651773660000|2022-05-05 18:01:00|1108.1|1107.5|1108.4|1107.8|1108.8|1108.1|1108.1|1107.5|21
1651773670000|2022-05-05 18:01:10|1108.7|1108.1|1108.8|1108.2|1108.8|1108.2|1108.7|1108.1|1
1651773680000|2022-05-05 18:01:20|1108.2|1107.6|1108.3|1107.3|1108.3|1107.6|1108.2|1107.3|5
1651773690000|2022-05-05 18:01:30|1108.2|1107.6|1108.3|1107.7|1108.3|1107.7|1108.2|1107.6|1
1651773700000|2022-05-05 18:01:40|1108.2|1107.6|1108.5|1107.9|1108.5|1107.9|1108.2|1107.6|8
1651773710000|2022-05-05 18:01:50|1108.4|1107.8|1109.2|1108.6|1109.3|1108.7|1108.4|1107.8|11
1651773720000|2022-05-05 18:02:00|1109.3|1108.7|1109.2|1108.6|1109.3|1108.7|1109.1|1108.5|8
1651773730000|2022-05-05 18:02:10|1109.1|1108.5|1109.2|1108.6|1109.2|1108.6|1109.1|1108.5|1
1651773740000|2022-05-05 18:02:20|||||||||4
1651773750000|2022-05-05 18:02:30|1109.3|1108.7|1109.4|1108.8|1109.6|1109|1109.3|1108.7|7
1651773760000|2022-05-05 18:02:40|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|38
1651773770000|2022-05-05 18:02:50|1109.6|1109|1109.6|1109|1109.7|1109.1|1109.6|1109|14
1651773780000|2022-05-05 18:03:00|1109.4|1108.8|1109.4|1108.8|1109.5|1108.9|1109.4|1108.8|5
1651773790000|2022-05-05 18:03:10|1109.6|1109|1109.7|1109.1|1109.8|1109.2|1109.6|1109|6
1651773800000|2022-05-05 18:03:20|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|20
1651773810000|2022-05-05 18:03:30|1109.9|1109.3|1110.1|1109.5|1110.1|1109.5|1109.9|1109.3|14
1651773820000|2022-05-05 18:03:40|1110|1109.4|1110.1|1109.5|1110.1|1109.5|1109.9|1109.3|11
1651773830000|2022-05-05 18:03:50|1109.9|1109.3|1109.8|1109.2|1109.9|1109.3|1109.8|1109.2|6
1651773840000|2022-05-05 18:04:00|||||||||1
1651773850000|2022-05-05 18:04:10|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|14
1651773860000|2022-05-05 18:04:20|1109.8|1109.2|1109.9|1109.3|1110.1|1109.5|1109.8|1109.2|6
1651773870000|2022-05-05 18:04:30|1110.1|1109.5|1110|1109.4|1110.1|1109.5|1109.8|1109.2|2
1651773880000|2022-05-05 18:04:40|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|36
1651773890000|2022-05-05 18:04:50|1110.5|1109.9|1110.8|1110.2|1110.8|1110.2|1110.5|1109.9|27
1651773900000|2022-05-05 18:05:00|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.2|1109.6|31
1651773910000|2022-05-05 18:05:10|1110.6|1110|1111.2|1110.6|1111.4|1110.8|1110.6|1110|11
1651773920000|2022-05-05 18:05:20|1111.3|1110.7|1111.1|1110.5|1111.3|1110.7|1111.1|1110.5|3
1651773930000|2022-05-05 18:05:30|1110.6|1110|1110.8|1110.2|1110.9|1110.3|1110.6|1110|14
1651773940000|2022-05-05 18:05:40|1110.7|1110.1|1110.6|1110|1110.7|1110.1|1110.6|1110|3
1651773950000|2022-05-05 18:05:50|1110.7|1110.1|1110.7|1110.1|1110.9|1110.3|1110.6|1110|10
1651773960000|2022-05-05 18:06:00|1110.9|1110.3|1110.6|1110|1110.9|1110.3|1110.4|1109.8|14
1651773970000|2022-05-05 18:06:10|1110.8|1110.2|1110.8|1110.2|1111.1|1110.5|1110.7|1110.1|15
1651773980000|2022-05-05 18:06:20|1110.7|1110.1|1111.3|1110.7|1111.4|1110.8|1110.6|1110|42
1651773990000|2022-05-05 18:06:30|1111.5|1110.9|1111.6|1111|1111.7|1111.1|1111.3|1110.7|32
1651774000000|2022-05-05 18:06:40|1111.4|1110.8|1111.4|1110.8|1111.5|1110.9|1111.3|1110.7|6
1651774010000|2022-05-05 18:06:50|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|2
1651774020000|2022-05-05 18:07:00|1111.5|1110.9|1111.5|1110.9|1111.6|1111|1111.5|1110.9|6
1651774030000|2022-05-05 18:07:10|1111.6|1111|1111.3|1110.7|1111.6|1111|1111.3|1110.7|3
1651774040000|2022-05-05 18:07:20|1111.4|1110.8|1111.2|1110.6|1111.4|1110.8|1111.2|1110.6|5
1651774050000|2022-05-05 18:07:30|1111.5|1110.9|1111.7|1111.1|1111.8|1111.2|1111.5|1110.9|12
1651774060000|2022-05-05 18:07:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|1
1651774070000|2022-05-05 18:07:50|1111.7|1111.1|1112|1111.4|1112|1111.4|1111.7|1111.1|4
1651774080000|2022-05-05 18:08:00|1112.1|1111.5|1111.5|1110.9|1112.1|1111.5|1111.4|1110.8|25
1651774090000|2022-05-05 18:08:10|1111.4|1110.8|1111.5|1110.9|1111.5|1110.9|1111.2|1110.6|23
1651774100000|2022-05-05 18:08:20|1111.4|1110.8|1111.1|1110.5|1111.4|1110.8|1111.1|1110.5|5
1651774110000|2022-05-05 18:08:30|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|4
1651774120000|2022-05-05 18:08:40|1111|1110.4|1111.6|1111|1111.7|1111.1|1111|1110.4|9
1651774130000|2022-05-05 18:08:50|1111.5|1110.9|1111.1|1110.5|1111.5|1110.9|1111.1|1110.5|5
1651774140000|2022-05-05 18:09:00|1110.9|1110.3|1111|1110.4|1111.3|1110.7|1110.6|1110|24
1651774150000|2022-05-05 18:09:10|1111.1|1110.5|1111.3|1110.7|1111.6|1110.9|1111|1110.4|3
1651774160000|2022-05-05 18:09:20|1111.1|1110.5|1111.5|1110.9|1111.5|1110.9|1111.1|1110.5|1
1651774170000|2022-05-05 18:09:30|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|0
1651774180000|2022-05-05 18:09:40|1111.4|1110.8|1110.8|1110.2|1111.5|1110.9|1110.8|1110.2|19
1651774190000|2022-05-05 18:09:50|1111|1110.4|1110.7|1110.1|1111|1110.4|1110.5|1109.9|26
1651774200000|2022-05-05 18:10:00|1110.8|1110.2|1110.3|1109.7|1110.8|1110.2|1110.3|1109.7|31
1651774210000|2022-05-05 18:10:10|1110.4|1109.8|1110.5|1109.9|1110.9|1109.9|1110.4|1109.8|4
1651774220000|2022-05-05 18:10:20|1110.2|1109.6|1110.3|1109.7|1110.6|1110|1110.2|1109.6|24
1651774230000|2022-05-05 18:10:30|1110.5|1109.9|1110.3|1109.7|1110.7|1110.1|1110.3|1109.7|19
1651774240000|2022-05-05 18:10:40|1110.2|1109.6|1110.3|1109.7|1110.3|1109.7|1110.2|1109.6|3
1651774250000|2022-05-05 18:10:50|1110.4|1109.8|1110.3|1109.7|1110.4|1109.8|1110.2|1109.6|5
1651774260000|2022-05-05 18:11:00|1110.4|1109.8|1110.3|1109.7|1110.6|1110|1110.3|1109.7|15
1651774270000|2022-05-05 18:11:10|||||||||1
1651774280000|2022-05-05 18:11:20|1110.4|1109.8|1110.1|1109.5|1110.4|1109.8|1110|1109.4|17
1651774290000|2022-05-05 18:11:30|1109.8|1109.2|1109.6|1109|1109.8|1109.2|1109.6|1109|12
1651774300000|2022-05-05 18:11:40|1109.7|1109.1|1109.8|1109.2|1109.9|1109.3|1109.7|1109.1|7
1651774310000|2022-05-05 18:11:50|1110|1109.4|1109.6|1109|1110|1109.4|1109.6|1109|15
1651774320000|2022-05-05 18:12:00|1109.7|1109.1|1110.2|1109.6|1110.2|1109.6|1109.7|1109.1|13
1651774330000|2022-05-05 18:12:10|1110.1|1109.5|1109.9|1108.9|1110.1|1109.5|1109.6|1108.9|23
1651774340000|2022-05-05 18:12:20|1109.6|1109|1109.6|1109|1109.8|1109.2|1109.6|1109|14
1651774350000|2022-05-05 18:12:30|1109.5|1108.9|1109.8|1109.2|1109.8|1109.2|1109.5|1108.9|2
1651774360000|2022-05-05 18:12:40|1109.9|1109.3|1109.4|1108.4|1109.9|1109.3|1109.1|1108.4|25
1651774370000|2022-05-05 18:12:50|1109.3|1108.7|1109.1|1108.5|1109.4|1108.7|1109.1|1108.4|14
1651774380000|2022-05-05 18:13:00|1109.2|1108.6|1108.8|1108.2|1109.2|1108.6|1108.8|1108.2|33
1651774390000|2022-05-05 18:13:10|1109.2|1108.6|1109.3|1108.7|1109.3|1108.7|1108.8|1108.2|12
1651774400000|2022-05-05 18:13:20|1109.1|1108.5|1109.4|1108.8|1109.4|1108.8|1109.1|1108.5|20
1651774410000|2022-05-05 18:13:30|1109.2|1108.6|1108.6|1108|1109.4|1108.8|1108.6|1108|91
1651774420000|2022-05-05 18:13:40|1108.4|1107.8|1108.1|1107.5|1108.6|1108|1108.1|1107.4|45
1651774430000|2022-05-05 18:13:50|1108.2|1107.6|1107.8|1107.2|1108.7|1108|1107.8|1107.2|44
1651774440000|2022-05-05 18:14:00|1107.3|1106.7|1107|1106.4|1107.5|1106.9|1106.8|1106.2|211
1651774450000|2022-05-05 18:14:10|1106.9|1106.3|1107.1|1106.5|1107.3|1106.7|1106.5|1105.9|283
1651774460000|2022-05-05 18:14:20|1107.2|1106.6|1107.8|1107.2|1108|1107.4|1107.2|1106.6|157
1651774470000|2022-05-05 18:14:30|1107.5|1106.9|1106.8|1106.2|1107.5|1106.9|1106.8|1106.2|157
1651774480000|2022-05-05 18:14:40|1107|1106.4|1106.2|1105.6|1107|1106.4|1106|1105.4|272
1651774490000|2022-05-05 18:14:50|1106.3|1105.7|1105.9|1105.3|1106.3|1105.7|1105.7|1105.1|287
1651774500000|2022-05-05 18:15:00|1105.8|1105.2|1105.6|1105|1106.5|1105.9|1105.6|1105|83
1651774510000|2022-05-05 18:15:10|1105.7|1105.1|1105.6|1105|1105.7|1105.1|1105.6|1105|11
1651774520000|2022-05-05 18:15:20|1105.3|1104.7|1103.2|1102.6|1105.3|1104.7|1103.1|1102.5|90
1651774530000|2022-05-05 18:15:30|1103.1|1102.5|1104.1|1103.5|1104.4|1103.8|1102.8|1102.2|23
1651774540000|2022-05-05 18:15:40|1104|1103.4|1103.6|1103|1104|1103.4|1103.6|1103|24
1651774550000|2022-05-05 18:15:50|1103.4|1102.8|1103.4|1102.8|1103.5|1102.9|1103.4|1102.8|22
1651774560000|2022-05-05 18:16:00|1103.6|1103|1102.4|1101.8|1103.6|1103|1102.4|1101.8|41
1651774570000|2022-05-05 18:16:10|1102.3|1101.7|1102.6|1102|1102.6|1102|1102|1101.4|25
1651774580000|2022-05-05 18:16:20|1102.7|1102.1|1102.5|1101.9|1102.7|1102.1|1102.4|1101.8|21
1651774590000|2022-05-05 18:16:30|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|40
1651774600000|2022-05-05 18:16:40|1102.1|1101.5|1102.2|1101.6|1102.5|1101.9|1102.1|1101.5|21
1651774610000|2022-05-05 18:16:50|1102.1|1101.5|1102.9|1102.3|1103|1102.4|1102.1|1101.5|64
1651774620000|2022-05-05 18:17:00|1103|1102.4|1103|1102.4|1103.3|1102.7|1102.9|1102.3|25
1651774630000|2022-05-05 18:17:10|1102.9|1102.3|1102.9|1102.3|1103.1|1102.5|1102.8|1102.2|13
1651774640000|2022-05-05 18:17:20|1103.1|1102.5|1103.3|1102.7|1103.3|1102.7|1103.1|1102.5|34
1651774650000|2022-05-05 18:17:30|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103|1102.4|15
1651774660000|2022-05-05 18:17:40|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|8
1651774670000|2022-05-05 18:17:50|1103.1|1102.5|1103.3|1102.7|1103.3|1102.7|1103.1|1102.5|4
1651774680000|2022-05-05 18:18:00|1103.1|1102.5|1103.1|1102.5|1103.2|1102.6|1103.1|1102.5|11
1651774690000|2022-05-05 18:18:10|1103.2|1102.6|1103.3|1102.7|1103.4|1102.8|1103.1|1102.5|41
1651774700000|2022-05-05 18:18:20|1103.4|1102.8|1103.5|1102.9|1103.5|1102.9|1103.4|1102.8|22
1651774710000|2022-05-05 18:18:30|1103.6|1103|1103.6|1103|1103.8|1103.2|1103.6|1103|7
1651774720000|2022-05-05 18:18:40|||||||||6
1651774730000|2022-05-05 18:18:50|||||||||9
1651774740000|2022-05-05 18:19:00|1103.7|1103.1|1103.6|1103|1103.9|1103.3|1103.6|1103|25
1651774750000|2022-05-05 18:19:10|||||||||3
1651774760000|2022-05-05 18:19:20|1103.3|1102.7|1103.3|1102.7|1103.6|1103|1103.2|1102.6|22
1651774770000|2022-05-05 18:19:30|1103.2|1102.6|1103.1|1102.5|1103.3|1102.7|1103.1|1102.5|7
1651774780000|2022-05-05 18:19:40|1102.9|1102.3|1102.9|1102.3|1103.2|1102.6|1102.9|1102.3|45
1651774790000|2022-05-05 18:19:50|1103.1|1102.5|1103.7|1103.1|1103.8|1103.1|1103.1|1102.5|17
1651795200000|2022-05-06 00:00:00|1103.4|1102.4|1102.7|1101.2|1103.4|1102.4|1101.5|1100.5|19
1651795210000|2022-05-06 00:00:10|1102.1|1101.1|1100.7|1100.1|1102.2|1101.5|1100.7|1099.9|21
1651795220000|2022-05-06 00:00:20|1100.6|1100|1099.6|1098.6|1100.8|1100|1099.3|1098.5|18
1651795230000|2022-05-06 00:00:30|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.3|1098.6|2
1651795240000|2022-05-06 00:00:40|1099.8|1099.2|1100.1|1099.1|1100.1|1099.2|1099.4|1098.5|8
1651795250000|2022-05-06 00:00:50|1100.5|1099|1101.2|1099.7|1101.2|1100.1|1100.3|1099|11
1651795260000|2022-05-06 00:01:00|1101|1100|1101.6|1100.6|1101.9|1100.8|1100.1|1099.5|32
1651795270000|2022-05-06 00:01:10|1101.5|1100.9|1101.3|1100.7|1101.8|1100.9|1101.3|1100.6|6
1651795280000|2022-05-06 00:01:20|1101.6|1100.6|1101.8|1100.8|1101.9|1100.8|1101.2|1100.4|8
1651795290000|2022-05-06 00:01:30|1102|1101.4|1102.1|1101.1|1102.1|1101.4|1102|1101.1|2
1651795300000|2022-05-06 00:01:40|1101.7|1101.2|1101.4|1099.9|1102.1|1101.2|1101.3|1099.9|7
1651795310000|2022-05-06 00:01:50|1101|1100|1101|1100|1101|1100|1101|1100|5
1651795320000|2022-05-06 00:02:00|1101.1|1100.1|1101.5|1100.5|1101.5|1100.5|1101.1|1099.9|7
1651795330000|2022-05-06 00:02:10|1101.6|1100.1|1101.8|1100.8|1101.8|1100.9|1101.5|1100.1|6
1651795340000|2022-05-06 00:02:20|1101.7|1101.1|1101.8|1100.8|1101.8|1101.1|1101.7|1100.8|3
1651795350000|2022-05-06 00:02:30|1101.5|1100.9|1101.2|1100.6|1101.5|1100.9|1101.2|1100.6|2
1651795360000|2022-05-06 00:02:40|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1
1651795370000|2022-05-06 00:02:50|1100.9|1099.4|1100.9|1099.4|1100.9|1099.8|1100.8|1099.3|9
1651795380000|2022-05-06 00:03:00|1100.5|1099.5|1100.3|1099.3|1100.7|1100|1099.8|1099.2|5
1651795390000|2022-05-06 00:03:10|1099.9|1098.6|1098.8|1098.2|1100.3|1098.6|1098.7|1098.1|9
1651795400000|2022-05-06 00:03:20|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|5
1651795410000|2022-05-06 00:03:30|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|4
1651795420000|2022-05-06 00:03:40|||||||||8
1651795430000|2022-05-06 00:03:50|1099|1098|1099.4|1097.9|1099.9|1098.4|1099|1097.9|19
1651795440000|2022-05-06 00:04:00|1099|1098|1099|1098|1099.1|1098.5|1099|1098|1
1651795450000|2022-05-06 00:04:10|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|3
1651795460000|2022-05-06 00:04:20|1099.1|1098.1|1099.3|1098.3|1099.7|1098.3|1099|1098|4
1651795470000|2022-05-06 00:04:30|1099.9|1098.4|1099.6|1098.1|1099.9|1098.5|1099.5|1098.1|3
1651795480000|2022-05-06 00:04:40|1099.4|1098.8|1099.5|1098.5|1099.5|1098.8|1099.4|1098.5|1
1651795500000|2022-05-06 00:05:00|1099.4|1098.8|1099.7|1099.1|1100.4|1099.1|1099.4|1098.8|6
1651795510000|2022-05-06 00:05:10|1099.9|1099.3|1100.3|1099.3|1100.4|1099.3|1099.9|1098.9|2
1651795520000|2022-05-06 00:05:20|||||||||1
1651795540000|2022-05-06 00:05:40|1100|1099.4|1099.9|1098.9|1100|1099.4|1099.8|1098.9|1
1651795550000|2022-05-06 00:05:50|1100|1099|1100|1099|1100|1099.1|1099.7|1099|4
1651795560000|2022-05-06 00:06:00|1099.7|1099.1|1099.5|1098.5|1099.9|1099.1|1099.2|1098.4|5
1651795570000|2022-05-06 00:06:10|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|6
1651795580000|2022-05-06 00:06:20|1099.6|1098.6|1099.9|1098.4|1099.9|1098.6|1099.6|1098.4|5
1651795590000|2022-05-06 00:06:30|1099.3|1098.7|1099.1|1098.5|1099.3|1098.7|1099.1|1098.5|6
1651795610000|2022-05-06 00:06:50|1098.9|1098.3|1098.6|1098|1099.1|1098.5|1098.6|1098|7
1651795620000|2022-05-06 00:07:00|1098.9|1098.3|1099.2|1098.6|1099.9|1098.8|1098.6|1098|19
1651795630000|2022-05-06 00:07:10|1099.3|1098.3|1099.7|1098.2|1099.7|1098.6|1099.1|1098.1|10
1651795640000|2022-05-06 00:07:20|1099.3|1098.3|1099.5|1098.5|1099.5|1098.5|1099.3|1098.3|0
1651795650000|2022-05-06 00:07:30|1099.1|1098.8|1099.4|1098.8|1099.5|1098.8|1099.1|1098.8|1
1651795660000|2022-05-06 00:07:40|1099.8|1099.1|1099.7|1099.1|1099.8|1099.1|1099.7|1099.1|1
1651795670000|2022-05-06 00:07:50|1099.8|1099.2|1099.5|1098.9|1099.8|1099.2|1099.5|1098.9|1
1651795680000|2022-05-06 00:08:00|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|2
1651795690000|2022-05-06 00:08:10|1099.1|1098.5|1099|1098.4|1099.1|1098.5|1098.8|1098.2|3
1651795700000|2022-05-06 00:08:20|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|0
1651795710000|2022-05-06 00:08:30|1099.3|1098.3|1099.5|1098.9|1099.5|1098.9|1099.3|1098.3|3
1651795720000|2022-05-06 00:08:40|1099.8|1098.8|1100.2|1099.6|1100.3|1099.7|1099.8|1098.8|6
1651795730000|2022-05-06 00:08:50|1100.3|1099.7|1100.5|1099.9|1101.1|1099.9|1100.3|1099.6|5
1651795740000|2022-05-06 00:09:00|1100.2|1099.5|1100.2|1099.6|1100.2|1099.6|1100.2|1099.5|1
1651795750000|2022-05-06 00:09:10|1100.1|1099.5|1100.3|1099.3|1100.3|1099.5|1099.9|1099.3|4
1651795800000|2022-05-06 00:10:00|1100.2|1099.2|1099.7|1099.1|1100.2|1099.3|1099.7|1099.1|0
1651795810000|2022-05-06 00:10:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|1
1651795820000|2022-05-06 00:10:20|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1
1651795830000|2022-05-06 00:10:30|||||||||2
1651795870000|2022-05-06 00:11:10|1100.4|1098.9|1100|1099|1100.4|1099.2|1099.7|1098.9|2
1651795920000|2022-05-06 00:12:00|||||||||1
1651795930000|2022-05-06 00:12:10|1099.9|1099.3|1100.2|1099.2|1100.2|1099.3|1099.9|1099.2|0
1651795950000|2022-05-06 00:12:30|1100.3|1099.3|1099.7|1099.1|1100.3|1099.3|1099.7|1099.1|5
1651795960000|2022-05-06 00:12:40|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1
1651795990000|2022-05-06 00:13:10|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1651796000000|2022-05-06 00:13:20|1099.8|1098.8|1099.7|1099.1|1099.8|1099.1|1099.5|1098.8|1
1651796050000|2022-05-06 00:14:10|||||||||1
1651796070000|2022-05-06 00:14:30|||||||||1
1651796090000|2022-05-06 00:14:50|1099.6|1099|1099|1098.4|1099.6|1099|1098.9|1098|2
1651796100000|2022-05-06 00:15:00|1099.3|1098.3|1098.7|1098.1|1099.3|1098.4|1098.7|1098.1|5
1651796110000|2022-05-06 00:15:10|||||||||1
1651796130000|2022-05-06 00:15:30|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|2
1651796140000|2022-05-06 00:15:40|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|5
1651796150000|2022-05-06 00:15:50|1098.9|1097.9|1097.7|1097.1|1098.9|1097.9|1097.7|1097.1|8
1651796160000|2022-05-06 00:16:00|1097.6|1097|1097.6|1096.6|1097.6|1097|1097.6|1096.6|18
1651796170000|2022-05-06 00:16:10|1097.5|1096.9|1097.5|1096.5|1097.7|1096.9|1097.5|1096.5|1
1651796180000|2022-05-06 00:16:20|1097.6|1096.6|1097.7|1096.2|1097.7|1096.6|1097.6|1096.2|9
1651796200000|2022-05-06 00:16:40|1096.9|1096.3|1097.7|1096.2|1097.7|1096.3|1096.9|1096.2|1
1651796210000|2022-05-06 00:16:50|1097.3|1096.3|1097|1096.4|1097.3|1096.4|1097|1096.3|0
1651796220000|2022-05-06 00:17:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1
1651796230000|2022-05-06 00:17:10|1096.5|1095.5|1096.5|1095.5|1096.6|1095.6|1096.5|1095.5|1
1651796240000|2022-05-06 00:17:20|1096.1|1095.1|1097|1096|1097.1|1096.5|1096|1095.1|10
1651796250000|2022-05-06 00:17:30||1096.4||1096.4||1096.4||1096.4|1
1651796260000|2022-05-06 00:17:40|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|2
1651796270000|2022-05-06 00:17:50|1096.9|1096.4|1097.6|1096.6|1097.9|1096.6|1096.9|1096.4|2
1651796280000|2022-05-06 00:18:00|1097.5|1096.5|1097|1096|1097.5|1096.5|1097|1096|2
1651796290000|2022-05-06 00:18:10|1096.7|1096.1|1096.5|1095.9|1096.8|1096.1|1096.5|1095.8|0
1651796310000|2022-05-06 00:18:30|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|5
1651796330000|2022-05-06 00:18:50|1097|1096|1097|1096|1097|1096|1097|1096|0
1651796370000|2022-05-06 00:19:30|1096.7|1096.1|1096.8|1095.8|1096.8|1096.1|1096.7|1095.8|0
1651796390000|2022-05-06 00:19:50|1097.4|1095.9|1097|1096|1097.4|1096.4|1097|1095.9|3
1651796400000|2022-05-06 00:20:00|1097.1|1096.1|1096.7|1096.1|1097.1|1096.1|1096.6|1096|5
1651796410000|2022-05-06 00:20:10|1097.1|1096.3|1097.3|1096.3|1097.3|1096.3|1097.1|1096.3|2
1651796430000|2022-05-06 00:20:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651796440000|2022-05-06 00:20:40|1097.3|1096.3|1097.5|1096.9|1097.7|1096.9|1097.3|1096.2|2
1651796460000|2022-05-06 00:21:00|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|2
1651796480000|2022-05-06 00:21:20|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1651796510000|2022-05-06 00:21:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651796520000|2022-05-06 00:22:00|1097|1096.4|1097|1096|1097|1096.4|1097|1096|5
1651796530000|2022-05-06 00:22:10|||||||||1
1651796540000|2022-05-06 00:22:20|1097.1|1096.1|1097|1096.4|1097.1|1096.4|1097|1096.1|0
1651796550000|2022-05-06 00:22:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1
1651796630000|2022-05-06 00:23:50|1097.6|1097|1097.5|1096.5|1097.6|1097|1097.5|1096.5|1
1651796650000|2022-05-06 00:24:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651796660000|2022-05-06 00:24:20|1097.3|1096.3|1097|1096.4|1097.3|1096.6|1096.9|1096.3|9
1651796670000|2022-05-06 00:24:30|1096.6|1096|1096.6|1095.6|1096.6|1096|1096.6|1095.6|15
1651796680000|2022-05-06 00:24:40|1096.5|1095.5|1096|1095.4|1096.5|1095.5|1096|1095.3|0
1651796690000|2022-05-06 00:24:50|1096.1|1095.1|1096|1095.4|1096.1|1095.4|1096|1095.1|1
1651796700000|2022-05-06 00:25:00|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|9
1651796720000|2022-05-06 00:25:20|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|7
1651796760000|2022-05-06 00:26:00|||||||||1
1651796770000|2022-05-06 00:26:10|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|17
1651796780000|2022-05-06 00:26:20|1095.6|1095|1094.7|1094.1|1095.6|1095|1094.7|1094.1|4
1651796790000|2022-05-06 00:26:30|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1651796800000|2022-05-06 00:26:40|||||||||3
1651796810000|2022-05-06 00:26:50|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095|1094|10
1651796820000|2022-05-06 00:27:00|1095|1094|1095|1094|1095|1094|1095|1094|0
1651796830000|2022-05-06 00:27:10|1094.3|1093.3|1094.3|1093.3|1094.5|1093.5|1094.3|1093.3|8
1651796840000|2022-05-06 00:27:20|1093.9|1093.6|1094.2|1093.6|1094.2|1093.6|1093.9|1093.6|1
1651796860000|2022-05-06 00:27:40|1094.3|1093.7|1094.6|1093.6|1094.6|1093.9|1094.2|1093.5|4
1651796870000|2022-05-06 00:27:50|1094.8|1093.8|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|0
1651796880000|2022-05-06 00:28:00|1094.9|1093.4|1094.6|1093.6|1094.9|1093.8|1094.6|1093.4|2
1651796890000|2022-05-06 00:28:10|1094.3|1093.7|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|0
1651796900000|2022-05-06 00:28:20|1094|1093|1093.6|1093|1094|1093.1|1093.6|1093|8
1651796910000|2022-05-06 00:28:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|3
1651796930000|2022-05-06 00:28:50|1093.2|1092.6|1093.5|1092.5|1093.5|1092.6|1093.2|1092.5|7
1651796940000|2022-05-06 00:29:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1651796950000|2022-05-06 00:29:10|1093.5|1092.9|1094|1093|1094|1093|1093.5|1092.9|4
1651796960000|2022-05-06 00:29:20|1093.8|1092.8|1093.5|1092.9|1093.8|1092.9|1093.1|1092.5|7
1651796970000|2022-05-06 00:29:30|1093.8|1092.8|1094|1093|1094|1093|1093.8|1092.8|3
1651796980000|2022-05-06 00:29:40|1094.1|1093.1|1093.7|1093.1|1094.1|1093.1|1093.7|1093|0
1651796990000|2022-05-06 00:29:50|1093.8|1093.2|1093.9|1093.3|1094.3|1093.3|1093.8|1093.2|2
1651797000000|2022-05-06 00:30:00|1094.5|1093.5|1094.9|1094.3|1094.9|1094.3|1094.2|1093.5|11
1651797010000|2022-05-06 00:30:10|1095|1094|1094.8|1093.8|1095|1094.4|1094.7|1093.8|7
1651797020000|2022-05-06 00:30:20|1094.7|1094.1|1094.7|1094.1|1095|1094.1|1094.7|1094|4
1651797040000|2022-05-06 00:30:40|1094.9|1093.4|1094.8|1093.8|1094.9|1093.8|1094.8|1093.4|2
1651797050000|2022-05-06 00:30:50|1094.7|1094.1|1094.5|1093.5|1094.9|1094.1|1094.5|1093.4|3
1651797060000|2022-05-06 00:31:00|||||||||1
1651797130000|2022-05-06 00:32:10|1094|1093|1094|1093|1094|1093|1094|1093|6
1651797170000|2022-05-06 00:32:50|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1
1651797180000|2022-05-06 00:33:00|1094|1093|1094.1|1093.5|1094.1|1093.5|1094|1093|0
1651797190000|2022-05-06 00:33:10|1094|1093|1094|1093|1094|1093|1094|1093|2
1651797200000|2022-05-06 00:33:20|1093.9|1093.3|1093.7|1093.1|1093.9|1093.3|1093.7|1093.1|3
1651797220000|2022-05-06 00:33:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|2
1651797240000|2022-05-06 00:34:00|1094.1|1093.1|1094|1093|1094.1|1093.4|1094|1093|3
1651797280000|2022-05-06 00:34:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1651797290000|2022-05-06 00:34:50|1094|1093|1094|1093|1094|1093|1094|1093|0
1651797300000|2022-05-06 00:35:00|1094.1|1093.1|1094.1|1093.5|1094.1|1093.5|1094|1093.1|0
1651797310000|2022-05-06 00:35:10|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.4|1093.8|2
1651797320000|2022-05-06 00:35:20|1094.8|1093.8|1094.7|1094.1|1094.8|1094.1|1094.7|1093.8|0
1651797330000|2022-05-06 00:35:30|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|1
1651797340000|2022-05-06 00:35:40|1094.8|1094.2|1094.8|1093.8|1094.8|1094.2|1094.8|1093.8|1
1651797370000|2022-05-06 00:36:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651797390000|2022-05-06 00:36:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651797440000|2022-05-06 00:37:20|||||||||1
1651797450000|2022-05-06 00:37:30|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651797460000|2022-05-06 00:37:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651797470000|2022-05-06 00:37:50|||||||||1
1651797480000|2022-05-06 00:38:00|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651797500000|2022-05-06 00:38:20|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|2
1651797540000|2022-05-06 00:39:00|1095|1094|1095|1094|1095|1094|1095|1094|3
1651797600000|2022-05-06 00:40:00|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|7
1651797610000|2022-05-06 00:40:10|1094.7|1094.1|1095|1094|1095|1094.1|1094.7|1094|1
1651797620000|2022-05-06 00:40:20|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651797680000|2022-05-06 00:41:20|||||||||2
1651797720000|2022-05-06 00:42:00|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|2
1651797750000|2022-05-06 00:42:30|||||||||2
1651797770000|2022-05-06 00:42:50|1094.8|1093.8|1094.8|1093.8|1094.8|1094.1|1094.7|1093.8|1
1651797780000|2022-05-06 00:43:00|1094.4||1094.8||1094.8||1094.4||0
1651797790000|2022-05-06 00:43:10|1094.7|1094.1|1094.8|1093.8|1094.8|1094.1|1094.7|1093.8|0
1651797800000|2022-05-06 00:43:20|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651797810000|2022-05-06 00:43:30|||||||||1
1651797830000|2022-05-06 00:43:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651797840000|2022-05-06 00:44:00|1095.2|1094.6|1095.2|1094.6|1095.3|1094.6|1095.2|1094.3|8
1651797850000|2022-05-06 00:44:10|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1651797860000|2022-05-06 00:44:20|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|3
1651797880000|2022-05-06 00:44:40|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651797890000|2022-05-06 00:44:50|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|2
1651797910000|2022-05-06 00:45:10|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|0
1651797920000|2022-05-06 00:45:20|1094.1||1094.5||1094.5||1094.1||1
1651797930000|2022-05-06 00:45:30|1094.9|1093.4|1094.5|1093.5|1094.9|1093.5|1094.5|1093.4|1
1651797980000|2022-05-06 00:46:20|||||||||2
1651797990000|2022-05-06 00:46:30|1094.4|1093.8|1094.5|1093.5|1094.5|1093.8|1094.4|1093.5|0
1651798020000|2022-05-06 00:47:00|||||||||1
1651798050000|2022-05-06 00:47:30|1094.8|1093.8|1093.7|1093.1|1094.8|1093.8|1093.7|1093.1|7
1651798070000|2022-05-06 00:47:50|1093.8|1092.8|1093.5|1092.9|1093.8|1093.1|1093.5|1092.8|3
1651798080000|2022-05-06 00:48:00|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|0
1651798090000|2022-05-06 00:48:10|1093.5|1092.9|1093.7|1093.1|1093.7|1093.1|1093.5|1092.9|10
1651798100000|2022-05-06 00:48:20|1093.6|1093|1093.8|1093.2|1093.9|1093.3|1093.5|1092.8|5
1651798110000|2022-05-06 00:48:30|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1651798120000|2022-05-06 00:48:40|1094.1|1093.1|1093.7|1093.1|1094.1|1093.1|1093.7|1093|0
1651798140000|2022-05-06 00:49:00|1094|1093|1094|1093|1094|1093.1|1093.7|1093|1
1651798160000|2022-05-06 00:49:20|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651798170000|2022-05-06 00:49:30|1093.8|1092.8|1094|1093|1094|1093|1093.8|1092.8|1
1651798200000|2022-05-06 00:50:00|1093.6||1094||1094||1093.6||2
1651798210000|2022-05-06 00:50:10|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651798320000|2022-05-06 00:52:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|3
1651798350000|2022-05-06 00:52:30|1094.5|1093.5|1094.6|1094|1094.6|1094|1094.4|1093.5|1
1651798360000|2022-05-06 00:52:40|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1
1651798400000|2022-05-06 00:53:20|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.4|1093.8|0
1651798480000|2022-05-06 00:54:40|1094.9|1093.4|1094.2|1093.6|1094.9|1093.7|1094.2|1093.4|1
1651798570000|2022-05-06 00:56:10|1094.3|1093.7|1094.4|1093.8|1094.5|1093.9|1094.3|1093.7|0
1651798610000|2022-05-06 00:56:50|1094.8||1094.8||1094.8||1094.8||1
1651798620000|2022-05-06 00:57:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1651798650000|2022-05-06 00:57:30|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651798660000|2022-05-06 00:57:40|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|3
1651798690000|2022-05-06 00:58:10|1095.3|1094.7|1095.4|1094.8|1095.4|1094.8|1095.3|1094.7|1
1651798700000|2022-05-06 00:58:20|1095.5|1094.9|1095.5|1094.5|1095.5|1094.9|1095.5|1094.5|2
1651798710000|2022-05-06 00:58:30|1095.2|1094.6|1095.5|1094.9|1095.5|1094.9|1095.2|1094.6|2
1651798720000|2022-05-06 00:58:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651798740000|2022-05-06 00:59:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|7
1651798760000|2022-05-06 00:59:20|1095.6|1095|1095.5|1094.5|1095.6|1095|1095.5|1094.5|0
1651798800000|2022-05-06 01:00:00|1095.2|1094.6|1094.9|1094.3|1095.3|1094.6|1094.9|1094.3|0
1651798810000|2022-05-06 01:00:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651798830000|2022-05-06 01:00:30|1094.2|1093.6|1093.9|1093.3|1094.2|1093.6|1093.9|1093.3|2
1651798840000|2022-05-06 01:00:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651798850000|2022-05-06 01:00:50|1094.2|1093.6|1094.2|1093.6|1094.6|1093.6|1094.2|1093.5|5
1651798860000|2022-05-06 01:01:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1
1651798880000|2022-05-06 01:01:20|1093.9|1093.4|1094|1093.4|1094|1093.4|1093.9|1093.4|0
1651798890000|2022-05-06 01:01:30|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|0
1651798900000|2022-05-06 01:01:40|1093.9|1093.3|1094.2|1093.6|1094.3|1093.6|1093.9|1093.3|3
1651798920000|2022-05-06 01:02:00|1094.5|1093.5|1094.5|1093.5|1094.5|1093.8|1094.4|1093.5|0
1651798940000|2022-05-06 01:02:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1651798970000|2022-05-06 01:02:50|1094.1|1093.5|1094.3|1093.3|1094.3|1093.5|1094|1093.3|1
1651798980000|2022-05-06 01:03:00|1094.2|1093.6|1094.2|1093.6|1094.3|1093.6|1094.2|1093.3|0
1651798990000|2022-05-06 01:03:10|1094.3|1093.3|1094.2|1093.6|1094.3|1093.6|1094.2|1093.3|0
1651799010000|2022-05-06 01:03:30|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1651799020000|2022-05-06 01:03:40|1094.8|1093.8|1094.7|1094.1|1094.8|1094.1|1094.7|1093.8|2
1651799030000|2022-05-06 01:03:50|1095|1094|1095|1094|1095|1094|1095|1094|0
1651799050000|2022-05-06 01:04:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651799060000|2022-05-06 01:04:20|1094.4|1093.5|1094.5|1093.5|1094.5|1093.5|1094.4|1093.5|0
1651799070000|2022-05-06 01:04:30|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|0
1651799080000|2022-05-06 01:04:40|1094.3|1093.3|1094.3|1093.3|1094.4|1093.6|1094.2|1093.3|0
1651799090000|2022-05-06 01:04:50|1094.2|1093.6|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|3
1651799120000|2022-05-06 01:05:20|1094|1093.4|1094.3|1093.3|1094.3|1093.7|1094|1093.3|0
1651799130000|2022-05-06 01:05:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651799140000|2022-05-06 01:05:40|1094.3|1093.3|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|4
1651799170000|2022-05-06 01:06:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651799180000|2022-05-06 01:06:20|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|6
1651799190000|2022-05-06 01:06:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|2
1651799200000|2022-05-06 01:06:40|1094.1|1093.5|1094|1093.4|1094.3|1093.6|1094|1093.3|1
1651799220000|2022-05-06 01:07:00|1094.3|1093.3|1094.2|1093.6|1094.3|1093.6|1094.2|1093.3|0
1651799230000|2022-05-06 01:07:10|1094.3|1093.3|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|0
1651799250000|2022-05-06 01:07:30|1094|1093.4|1094|1093.4|1094|1093.4|1093.9|1093.3|0
1651799270000|2022-05-06 01:07:50|1093.9|1093.3|1093.3|1092.7|1093.9|1093.3|1093.3|1092.7|34
1651799280000|2022-05-06 01:08:00|1093.4|1092.8|1093.5|1092.5|1093.5|1092.8|1093.4|1092.5|2
1651799300000|2022-05-06 01:08:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1
1651799310000|2022-05-06 01:08:30|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1651799320000|2022-05-06 01:08:40|1093.2|1092.6|1093.5|1092.5|1093.5|1092.6|1093.2|1092.5|0
1651799330000|2022-05-06 01:08:50|1093.9|1092.4|1093.8|1092.8|1093.9|1092.8|1093.8|1092.4|3
1651799340000|2022-05-06 01:09:00|1093.7|1093.1|1093.7|1093.1|1093.8|1093.1|1093.7|1092.8|0
1651799350000|2022-05-06 01:09:10|1093.9|1093.3|1094.1|1093.1|1094.1|1093.4|1093.9|1093|1
1651799360000|2022-05-06 01:09:20|1094|1093|1094.3|1093.3|1094.3|1093.3|1093.9|1093|1
1651799370000|2022-05-06 01:09:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1
1651799380000|2022-05-06 01:09:40|1095|1094|1094.8|1093.8|1095|1094|1094.8|1093.8|3
1651799390000|2022-05-06 01:09:50|||||||||1
1651799420000|2022-05-06 01:10:20|1094.4|1093.9|1094.5|1093.9|1094.5|1093.9|1094.4|1093.9|2
1651799430000|2022-05-06 01:10:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1
1651799440000|2022-05-06 01:10:40|1094.2|1093.6|1094.5|1093.5|1094.5|1093.6|1094.1|1093.5|1
1651799450000|2022-05-06 01:10:50|1094.1||1094.5||1094.5||1094.1||3
1651799460000|2022-05-06 01:11:00|1094.1||1094.5||1094.5||1094.1||1
1651799470000|2022-05-06 01:11:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1
1651799480000|2022-05-06 01:11:20|1094.5|1093.9|1094.7|1094.1|1094.7|1094.1|1094.5|1093.9|1
1651799490000|2022-05-06 01:11:30|1095|1094|1095|1094|1095|1094|1095|1094|0
1651799520000|2022-05-06 01:12:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651799530000|2022-05-06 01:12:10|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|0
1651799550000|2022-05-06 01:12:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651799580000|2022-05-06 01:13:00|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651799590000|2022-05-06 01:13:10|1094.4|1094.1|1094.7|1094.1|1094.8|1094.1|1094.4|1094.1|2
1651799600000|2022-05-06 01:13:20|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.4|1093.8|3
1651799630000|2022-05-06 01:13:50|1094.4||1094.4||1094.4||1094.4||0
1651799640000|2022-05-06 01:14:00|1094.5|1093.9|1094.2|1093.6|1094.6|1093.9|1094.2|1093.4|3
1651799700000|2022-05-06 01:15:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651799710000|2022-05-06 01:15:10|1094.2|1093.6|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|0
1651799730000|2022-05-06 01:15:30|1094.5|1093.5|1094.8|1093.8|1094.8|1093.8|1094.5|1093.5|1
1651799760000|2022-05-06 01:16:00|1095|1094|1095|1094|1095|1094|1095|1094|0
1651799770000|2022-05-06 01:16:10|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1651799790000|2022-05-06 01:16:30|1095|1094.4|1095|1094.4|1095.3|1094.4|1095|1094.3|0
1651799800000|2022-05-06 01:16:40|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1651799820000|2022-05-06 01:17:00|1095.1|1094.1|1095|1094.4|1095.3|1094.4|1095|1094.1|1
1651799830000|2022-05-06 01:17:10|1095.3|1094.3|1095|1094.4|1095.3|1094.5|1095|1094.3|0
1651799840000|2022-05-06 01:17:20|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1
1651799880000|2022-05-06 01:18:00|1095|1094.4|1095.1|1094.1|1095.1|1094.4|1095|1094.1|0
1651799890000|2022-05-06 01:18:10|1095.4|1093.9|1095.3|1094.3|1095.4|1094.3|1095.3|1093.9|4
1651799900000|2022-05-06 01:18:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1651799920000|2022-05-06 01:18:40|1095.3|1094.3|1095.8|1094.8|1095.8|1094.8|1095.2|1094.3|4
1651799930000|2022-05-06 01:18:50|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1651799940000|2022-05-06 01:19:00|1095.6|1094.6|1095.8|1094.8|1095.9|1094.8|1095.6|1094.4|0
1651799950000|2022-05-06 01:19:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1651799960000|2022-05-06 01:19:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1
1651799970000|2022-05-06 01:19:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651799980000|2022-05-06 01:19:40|1096||1096||1096||1096||2
1651800000000|2022-05-06 01:20:00|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|0
1651800020000|2022-05-06 01:20:20|1096.3|1095.3|1096.5|1095.9|1096.5|1095.9|1096.3|1095.3|12
1651800030000|2022-05-06 01:20:30|1096.8|1095.5|1096.8|1095.8|1096.8|1095.8|1096.8|1095.5|12
1651800040000|2022-05-06 01:20:40|1096.5|1095.5|1096.8|1095.8|1096.8|1095.8|1096.5|1095.5|0
1651800050000|2022-05-06 01:20:50|1096.4|1095.5|1096.5|1095.5|1096.5|1095.5|1096.4|1095.5|0
1651800070000|2022-05-06 01:21:10|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1
1651800080000|2022-05-06 01:21:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651800090000|2022-05-06 01:21:30|1096|1095|1096|1095|1096|1095|1096|1095|0
1651800100000|2022-05-06 01:21:40|1095.9|1095.3|1094.8|1094.2|1095.9|1095.3|1094.8|1094.2|35
1651800130000|2022-05-06 01:22:10|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|0
1651800150000|2022-05-06 01:22:30|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|1
1651800250000|2022-05-06 01:24:10|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|1
1651800280000|2022-05-06 01:24:40|1094.3|1093.7|1094.8|1093.8|1094.8|1093.9|1094.3|1093.7|4
1651800300000|2022-05-06 01:25:00|1094.7|1094.1|1094.8|1093.8|1095|1094.1|1094.7|1093.8|0
1651800320000|2022-05-06 01:25:20|1094.7|1094.1|1094.8|1093.8|1094.8|1094.1|1094.7|1093.8|0
1651800340000|2022-05-06 01:25:40|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651800350000|2022-05-06 01:25:50|1095|1093.5|1094.8|1093.8|1095|1093.8|1094.8|1093.5|1
1651800360000|2022-05-06 01:26:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1651800470000|2022-05-06 01:27:50|1094.2||1094.6||1094.6||1094.2||0
1651800480000|2022-05-06 01:28:00|1094.5|1093.9|1094.2|1093.6|1094.5|1093.9|1094.2|1093.5|1
1651800540000|2022-05-06 01:29:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1651800550000|2022-05-06 01:29:10|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1
1651800640000|2022-05-06 01:30:40|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|0
1651800660000|2022-05-06 01:31:00|1094|1093.4|1093.9|1093.3|1094.1|1093.4|1093.9|1093.1|2
1651800710000|2022-05-06 01:31:50|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|3
1651800740000|2022-05-06 01:32:20|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651800750000|2022-05-06 01:32:30|1093.7|1093.1|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|0
1651800780000|2022-05-06 01:33:00|1093.8|1092.8|1093.8|1092.8|1093.8|1093.1|1093.7|1092.8|1
1651800800000|2022-05-06 01:33:20|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1651800840000|2022-05-06 01:34:00|1093.2|1092.6|1093.2|1092.6|1093.5|1092.9|1093.2|1092.6|4
1651800890000|2022-05-06 01:34:50|1093.5|1092.5|1093.4|1092.8|1093.5|1092.9|1093.4|1092.5|2
1651800900000|2022-05-06 01:35:00|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1651800920000|2022-05-06 01:35:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1651800930000|2022-05-06 01:35:30|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1651800960000|2022-05-06 01:36:00|1093.2|1092.6|1093.1|1092.5|1093.2|1092.6|1093.1|1092.5|4
1651800970000|2022-05-06 01:36:10|1093.5|1092.9|1093.5|1092.5|1093.5|1092.9|1093.5|1092.5|7
1651801000000|2022-05-06 01:36:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|7
1651801020000|2022-05-06 01:37:00|1093.3|1092.7|1093.5|1092.5|1093.5|1092.8|1093.2|1092.5|0
1651801030000|2022-05-06 01:37:10|1093.7|1093.1|1093.8|1092.8|1093.9|1093.1|1093.7|1092.8|0
1651801040000|2022-05-06 01:37:20|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|2
1651801050000|2022-05-06 01:37:30|||||||||1
1651801060000|2022-05-06 01:37:40|||||||||10
1651801080000|2022-05-06 01:38:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|10
1651801090000|2022-05-06 01:38:10|||||||||16
1651801100000|2022-05-06 01:38:20|1093.5|1092.5|1093.5|1092.5|1093.5|1092.6|1093.2|1092.5|0
1651801140000|2022-05-06 01:39:00|1092.3|1091.7|1091.6|1090.6|1092.4|1091.7|1091.2|1090.6|30
1651801170000|2022-05-06 01:39:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651801180000|2022-05-06 01:39:40|1091.4|1090.8|1091.1|1090.1|1091.4|1090.8|1091.1|1090.1|2
1651801210000|2022-05-06 01:40:10|1090.7|1090.4|1091.7|1090.2|1091.7|1090.4|1090.7|1090.2|9
1651801220000|2022-05-06 01:40:20|1090.6|1089.6|1090.9|1089.9|1090.9|1089.9|1090.6|1089.6|9
1651801230000|2022-05-06 01:40:30|1090.6|1090|1090.6|1090|1090.9|1090|1090.6|1089.8|1
1651801240000|2022-05-06 01:40:40|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1
1651801250000|2022-05-06 01:40:50|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1651801260000|2022-05-06 01:41:00|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1651801270000|2022-05-06 01:41:10|1091.1|1090.5|1091.8|1090.3|1091.8|1090.5|1091.1|1090.2|1
1651801300000|2022-05-06 01:41:40|1091.6|1090.6|1091.4|1090.4|1091.6|1090.6|1091.1|1090.4|1
1651801310000|2022-05-06 01:41:50|1091.7|1090.2|1091.1|1090.5|1091.7|1090.5|1091.1|1090.2|1
1651801320000|2022-05-06 01:42:00|1091.2|1090.6|1091.1|1090.5|1091.8|1090.7|1090.9|1090.3|9
1651801360000|2022-05-06 01:42:40|1091|1090.4|1091.1|1090.1|1091.2|1090.4|1090.9|1089.7|6
1651801380000|2022-05-06 01:43:00|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.5|1089.9|0
1651801390000|2022-05-06 01:43:10|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1651801410000|2022-05-06 01:43:30|1091.7|1090.2|1091.6|1090.6|1091.7|1090.6|1091.6|1090.2|3
1651801420000|2022-05-06 01:43:40|1091.2||1091.6||1091.6||1091.2||3
1651801430000|2022-05-06 01:43:50|1091.2|1090.4|1091.4|1090.8|1091.6|1090.9|1091.2|1090.4|3
1651801440000|2022-05-06 01:44:00|1091.3|1090.7|1091.4|1090.4|1091.4|1090.7|1091.2|1090.4|2
1651801450000|2022-05-06 01:44:10|1091.3|1090.3|1091.2|1089.7|1091.3|1090.3|1091.1|1089.7|5
1651801460000|2022-05-06 01:44:20|1090.9|1089.9|1090.6|1090|1090.9|1090|1090.6|1089.9|3
1651801470000|2022-05-06 01:44:30|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1651801560000|2022-05-06 01:46:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1
1651801580000|2022-05-06 01:46:20|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1651801590000|2022-05-06 01:46:30|||||||||2
1651801610000|2022-05-06 01:46:50|1090.4|1089.8|1089.9|1089.3|1090.4|1089.8|1089.9|1089.3|13
1651801620000|2022-05-06 01:47:00|||||||||2
1651801640000|2022-05-06 01:47:20|1089.8|1089.2|1090.8|1089.3|1090.8|1089.3|1089.8|1089.2|3
1651801670000|2022-05-06 01:47:50|1090.6|1089.6|1090.8|1089.3|1090.9|1089.6|1090.4|1089.3|1
1651801700000|2022-05-06 01:48:20|1090.6|1089.6|1090.8|1089.3|1090.8|1089.7|1090.6|1089.3|0
1651801720000|2022-05-06 01:48:40|1090.7|1089.7|1090.6|1090|1090.7|1090|1090.6|1089.7|0
1651801740000|2022-05-06 01:49:00|1090.7|1089.6|1090.7|1089.7|1090.7|1089.7|1090.6|1089.6|1
1651801750000|2022-05-06 01:49:10|1090.6|1089.6|1090|1089.4|1090.6|1089.7|1090|1089.4|4
1651801760000|2022-05-06 01:49:20|1090.2|1089.2|1090.1|1089.1|1090.2|1089.2|1090.1|1089.1|1
1651801780000|2022-05-06 01:49:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651801790000|2022-05-06 01:49:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1651801810000|2022-05-06 01:50:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651801820000|2022-05-06 01:50:20|1089.9|1089.3|1090.4|1089.4|1090.4|1089.4|1089.9|1089.3|3
1651801830000|2022-05-06 01:50:30|1090.3|1089.7|1090.6|1089.6|1090.6|1089.9|1090.3|1089.6|4
1651801850000|2022-05-06 01:50:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1651801860000|2022-05-06 01:51:00|1090.3|1089.7|1090.4|1089.4|1090.4|1089.7|1090.3|1089.4|3
1651801890000|2022-05-06 01:51:30|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1651801920000|2022-05-06 01:52:00|1090.5|1089.9|1090.8|1090.2|1090.9|1090.2|1090.5|1089.7|1
1651801940000|2022-05-06 01:52:20|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|2
1651801950000|2022-05-06 01:52:30|1090.9|1090.3|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|1
1651801970000|2022-05-06 01:52:50|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091|1090.4|5
1651801980000|2022-05-06 01:53:00|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1651801990000|2022-05-06 01:53:10|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|2
1651802000000|2022-05-06 01:53:20|1091.5|1090.1|1091.4|1090.4|1091.5|1090.4|1091.4|1090|2
1651802010000|2022-05-06 01:53:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651802080000|2022-05-06 01:54:40|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|1
1651802100000|2022-05-06 01:55:00|1091.9|1090.9|1091.9|1090.9|1091.9|1090.9|1091.5|1090.9|6
1651802110000|2022-05-06 01:55:10|1091.5|1091|1091.6|1091|1091.6|1091|1091.5|1090.9|1
1651802130000|2022-05-06 01:55:30|1091.5|1090.9|1091.4|1090.4|1091.8|1090.9|1091.1|1090|2
1651802140000|2022-05-06 01:55:40|1091.8|1090.3|1091.8|1090.3|1091.8|1090.4|1091.4|1090.2|0
1651802150000|2022-05-06 01:55:50|1091.4|1090.4|1091.1|1090.5|1091.7|1090.5|1091.1|1090.2|2
1651802160000|2022-05-06 01:56:00|1091.8|1090.3|1091.1|1090.5|1091.8|1090.5|1091.1|1090.2|0
1651802170000|2022-05-06 01:56:10|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1651802180000|2022-05-06 01:56:20|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1651802190000|2022-05-06 01:56:30|1091.2|1090.2|1091.1|1090.1|1091.2|1090.2|1091.1|1090.1|0
1651802200000|2022-05-06 01:56:40|1091.2|1090.2|1091.1|1090.1|1091.2|1090.2|1091.1|1090.1|0
1651802220000|2022-05-06 01:57:00|1091.2|1089.7|1091.3|1089.8|1091.3|1089.9|1090.9|1089.7|1
1651802270000|2022-05-06 01:57:50|1091.1|1090.5|1090.9|1089.9|1091.1|1090.5|1090.9|1089.9|1
1651802280000|2022-05-06 01:58:00|1091|1089.5|1090.6|1089.6|1091|1089.9|1090.6|1089.5|1
1651802350000|2022-05-06 01:59:10|1089.9|1089.3|1090.1|1089.5|1090.1|1089.5|1089.9|1089.3|8
1651802360000|2022-05-06 01:59:20|1090|1089.4|1089.9|1089.3|1090|1089.4|1089.9|1089.3|0
1651802370000|2022-05-06 01:59:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1089.9|1089.3|4
1651802390000|2022-05-06 01:59:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1651802400000|2022-05-06 02:00:00|1090.1|1089.5|1089.9|1089.3|1090.1|1089.5|1089.9|1089.3|0
1651802410000|2022-05-06 02:00:10|1089.2|1088.2|1088.8|1088.2|1089.2|1088.2|1088.8|1088.1|4
1651802420000|2022-05-06 02:00:20|1089.2|1087.8|1089.5|1088|1089.5|1088.2|1089.2|1087.8|3
1651802430000|2022-05-06 02:00:30|1089.3|1088.7|1089.7|1088.7|1089.7|1088.7|1089.3|1088.6|2
1651802440000|2022-05-06 02:00:40|1089.6|1088.6|1089.4|1088.4|1089.7|1088.7|1089.3|1088.4|0
1651802460000|2022-05-06 02:01:00|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1089.1|1088.1|1
1651802470000|2022-05-06 02:01:10|1089.2|1088.2|1089.1|1088.1|1089.2|1088.2|1089.1|1088.1|0
1651802480000|2022-05-06 02:01:20|1088.8|1088.2|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|8
1651802490000|2022-05-06 02:01:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1
1651802510000|2022-05-06 02:01:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|2
1651802530000|2022-05-06 02:02:10|1089.4|1088.4|1089.1|1088.1|1089.4|1088.4|1089.1|1088.1|6
1651802540000|2022-05-06 02:02:20|1089.2|1088.2|1089.1|1088.5|1089.2|1088.6|1089.1|1088.1|2
1651802550000|2022-05-06 02:02:30|1089.2|1088.2|1088.6|1088|1089.2|1088.2|1088.6|1088|5
1651802560000|2022-05-06 02:02:40|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|2
1651802570000|2022-05-06 02:02:50|1089.1|1088.1|1088.9|1087.9|1089.1|1088.5|1088.8|1087.9|2
1651802580000|2022-05-06 02:03:00|1088.6|1088|1089.6|1088.6|1089.9|1088.9|1088.6|1088|40
1651802590000|2022-05-06 02:03:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651802600000|2022-05-06 02:03:20|1089.4|1088.8|1089.9|1088.9|1090|1089|1089.4|1088.5|1
1651802610000|2022-05-06 02:03:30|1090|1088.5|1089.6|1088.6|1090|1088.6|1089.6|1088.5|0
1651802630000|2022-05-06 02:03:50|1089.7|1088.7|1089.9|1088.9|1089.9|1088.9|1089.6|1088.6|0
1651802640000|2022-05-06 02:04:00|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1088.9|0
1651802650000|2022-05-06 02:04:10|1090.3|1088.8|1090.1|1089.1|1090.3|1089.2|1089.4|1088.8|0
1651802660000|2022-05-06 02:04:20|1089.7||1090.1||1090.1||1089.7||0
1651802670000|2022-05-06 02:04:30|1089.7|1089.5|1090.3|1088.8|1090.4|1089.5|1089.7|1088.8|0
1651802690000|2022-05-06 02:04:50|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|3
1651802700000|2022-05-06 02:05:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1651802710000|2022-05-06 02:05:10|||||||||2
1651802720000|2022-05-06 02:05:20|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|5
1651802740000|2022-05-06 02:05:40|1089.5|1088|1089.4|1088.4|1089.5|1088.4|1089.4|1088|3
1651802760000|2022-05-06 02:06:00|1089.1|1088.1|1089.5|1088|1089.5|1088.1|1089.1|1088|3
1651802770000|2022-05-06 02:06:10|1089.4|1088.4|1089.5|1088|1089.6|1088.4|1089.4|1088|0
1651802780000|2022-05-06 02:06:20|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651802800000|2022-05-06 02:06:40|1089.5|1088|1089.4|1088.4|1089.5|1088.4|1089.4|1088|0
1651802820000|2022-05-06 02:07:00|1089.6|1088.6|1089.3|1088.7|1089.6|1088.7|1089.3|1088.6|1
1651802830000|2022-05-06 02:07:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651802870000|2022-05-06 02:07:50||1088.8||1088.4||1088.8||1088.4|1
1651802950000|2022-05-06 02:09:10|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651802980000|2022-05-06 02:09:40|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1651803010000|2022-05-06 02:10:10|1089.2|1088.6|1089.6|1089|1089.6|1089|1089.1|1088.4|8
1651803030000|2022-05-06 02:10:30|1090.1|1089.1|1089.9|1088.9|1090.1|1089.1|1089.7|1088.9|4
1651803040000|2022-05-06 02:10:40|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1651803050000|2022-05-06 02:10:50|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1651803070000|2022-05-06 02:11:10|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1651803100000|2022-05-06 02:11:40|1089.9|1088.9|1089.6|1089|1089.9|1089|1089.6|1088.9|8
1651803120000|2022-05-06 02:12:00|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|1
1651803130000|2022-05-06 02:12:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|10
1651803140000|2022-05-06 02:12:20|1089.1|1088.5|1089.1|1088.1|1089.1|1088.5|1089.1|1088.1|0
1651803160000|2022-05-06 02:12:40|1089.4|1088.5|1089.2|1088.2|1089.4|1088.5|1089.2|1088.2|0
1651803180000|2022-05-06 02:13:00|1089.1|1088.1|1089.1|1088.1|1089.2|1088.5|1089.1|1088.1|0
1651803230000|2022-05-06 02:13:50|1089.3|1088.5|1089.2|1088.6|1089.3|1088.6|1089.1|1088.1|0
1651803250000|2022-05-06 02:14:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651803270000|2022-05-06 02:14:30|1089|1088.4|1089.4|1088.4|1089.4|1088.5|1089|1088.4|5
1651803290000|2022-05-06 02:14:50|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651803300000|2022-05-06 02:15:00|1089.1|1088.5|1088.9|1088.3|1089.1|1088.5|1088.9|1088.3|0
1651803310000|2022-05-06 02:15:10|||||||||3
1651803330000|2022-05-06 02:15:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1651803380000|2022-05-06 02:16:20|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1651803420000|2022-05-06 02:17:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1
1651803480000|2022-05-06 02:18:00|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|3
1651803490000|2022-05-06 02:18:10|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.8|1088.2|2
1651803510000|2022-05-06 02:18:30|1089.1|1088.5|1089.1|1088.1|1089.1|1088.5|1089|1088.1|16
1651803530000|2022-05-06 02:18:50|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1651803540000|2022-05-06 02:19:00|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1651803600000|2022-05-06 02:20:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1651803620000|2022-05-06 02:20:20|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1651803630000|2022-05-06 02:20:30|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|2
1651803640000|2022-05-06 02:20:40|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|1
1651803660000|2022-05-06 02:21:00|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1
1651803710000|2022-05-06 02:21:50|1088.9|1088.3|1089.1|1088.5|1089.1|1088.5|1088.9|1088.3|1
1651803720000|2022-05-06 02:22:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|2
1651803750000|2022-05-06 02:22:30|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1651803760000|2022-05-06 02:22:40|1089.4|1088.8|1089.8|1089.2|1089.9|1089.2|1089.4|1088.8|2
1651803770000|2022-05-06 02:22:50|1089.9|1088.9|1089.8|1089.2|1089.9|1089.2|1089.8|1088.9|0
1651803780000|2022-05-06 02:23:00|1089.6|1089|1090.1|1089.5|1090.1|1089.5|1089.6|1089|3
1651803790000|2022-05-06 02:23:10|1090.2|1089.6|1089.9|1089.3|1090.2|1089.6|1089.9|1089.1|4
1651803800000|2022-05-06 02:23:20|||||||||1
1651803840000|2022-05-06 02:24:00||1088.9||1089.3||1089.3||1088.9|3
1651803870000|2022-05-06 02:24:30|||||||||2
1651803950000|2022-05-06 02:25:50|1089.8|1089.2|1090.4|1089.4|1090.4|1089.4|1089.8|1089.2|4
1651804080000|2022-05-06 02:28:00|1090.1|1089.5|1090.2|1089.6|1090.2|1089.6|1090.1|1089.5|0
1651804120000|2022-05-06 02:28:40|1090.6||1090.6||1090.6||1090.6||2
1651804140000|2022-05-06 02:29:00|1090.9|1089.9|1091.4|1090.8|1091.5|1090.9|1090.9|1089.9|6
1651804150000|2022-05-06 02:29:10|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|4
1651804160000|2022-05-06 02:29:20|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1
1651804170000|2022-05-06 02:29:30|1091.4|1090.4|1090.9|1090.3|1091.4|1090.4|1090.9|1090.3|1
1651804180000|2022-05-06 02:29:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1651804200000|2022-05-06 02:30:00|1091.8|1090.3|1091.4|1090.4|1091.8|1090.5|1091.4|1090.3|0
1651804210000|2022-05-06 02:30:10|1091.3|1090.7|1091.6|1090.6|1091.6|1091|1091.3|1090.4|2
1651804220000|2022-05-06 02:30:20|1091.5|1090.9|1091.5|1090.9|1091.7|1091.1|1091.5|1090.9|0
1651804230000|2022-05-06 02:30:30|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1651804250000|2022-05-06 02:30:50|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|4
1651804260000|2022-05-06 02:31:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|5
1651804270000|2022-05-06 02:31:10|1091.7|1090.2|1091.8|1091.2|1092.1|1091.5|1091.7|1090.2|12
1651804290000|2022-05-06 02:31:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651804300000|2022-05-06 02:31:40|1092|1091.4|1092.4|1091.4|1092.4|1091.4|1092|1091.2|0
1651804330000|2022-05-06 02:32:10|1092.1|1091.5|1091.3|1090.7|1092.1|1091.5|1091.3|1090.7|4
1651804340000|2022-05-06 02:32:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1651804360000|2022-05-06 02:32:40|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|2
1651804380000|2022-05-06 02:33:00|1091.3|1090.7|1091.8|1090.3|1091.8|1090.7|1091.3|1090.3|1
1651804390000|2022-05-06 02:33:10|1091.4|1090.4|1091.8|1090.3|1091.8|1090.4|1091.4|1090.3|1
1651804420000|2022-05-06 02:33:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1651804450000|2022-05-06 02:34:10|1091.3|1090.7|1091.4|1090.4|1091.4|1090.7|1091.3|1090.4|1
1651804490000|2022-05-06 02:34:50|1090.8|1090.2|1090.9|1090.3|1090.9|1090.3|1090.8|1090.2|0
1651804500000|2022-05-06 02:35:00|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|5
1651804520000|2022-05-06 02:35:20|1091.1|1090.5|1090.9|1090.3|1091.1|1090.5|1090.9|1090.3|0
1651804530000|2022-05-06 02:35:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1
1651804540000|2022-05-06 02:35:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.7|1090.1|1
1651804550000|2022-05-06 02:35:50|1090.7|1090.1|1090.7|1090.1|1091.1|1090.1|1090.7|1090.1|2
1651804580000|2022-05-06 02:36:20|1091.1||1091.1||1091.1||1091.1||1
1651804590000|2022-05-06 02:36:30|1090.9|1090.5|1090.9|1090.3|1090.9|1090.5|1090.9|1090.3|0
1651804600000|2022-05-06 02:36:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1
1651804610000|2022-05-06 02:36:50|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1651804630000|2022-05-06 02:37:10|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|3
1651804640000|2022-05-06 02:37:20|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|0
1651804680000|2022-05-06 02:38:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1651804690000|2022-05-06 02:38:10||1089.6||1089.6||1089.6||1089.6|0
1651804720000|2022-05-06 02:38:40|1091|1089.5|1090.6|1089.6|1091|1089.6|1090.6|1089.5|2
1651804750000|2022-05-06 02:39:10|1090.2||1090.2||1090.2||1090.2||0
1651804770000|2022-05-06 02:39:30|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1651804800000|2022-05-06 02:40:00|1090.1|1089.1|1089.8|1089.2|1090.1|1089.2|1089.8|1088.9|5
1651804830000|2022-05-06 02:40:30|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|0
1651804850000|2022-05-06 02:40:50|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1
1651804860000|2022-05-06 02:41:00|1089.9|1089.3|1090.1|1089.5|1090.1|1089.5|1089.9|1089.3|0
1651804870000|2022-05-06 02:41:10|1090.2|1089.6|1089.9|1089.3|1090.2|1089.6|1089.9|1089.3|1
1651804880000|2022-05-06 02:41:20||1088.9||1088.9||1088.9||1088.9|1
1651804930000|2022-05-06 02:42:10|1090|1088.5|1089.6|1088.6|1090|1088.6|1089.6|1088.5|4
1651804950000|2022-05-06 02:42:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1651804960000|2022-05-06 02:42:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651805000000|2022-05-06 02:43:20|1089.5|1088.9|1089.7|1089.1|1089.7|1089.1|1089.5|1088.9|0
1651805020000|2022-05-06 02:43:40|1090.1|1089.5|1090.1|1089.1|1090.1|1089.5|1090|1089.1|1
1651805040000|2022-05-06 02:44:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651805050000|2022-05-06 02:44:10|1090.1|1089.1|1089.8|1089.2|1090.1|1089.5|1089.8|1089.1|0
1651805060000|2022-05-06 02:44:20|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1651805110000|2022-05-06 02:45:10|1089.6|1089|1089.7|1089.1|1089.7|1089.1|1089.6|1089|0
1651805120000|2022-05-06 02:45:20|1089.6|1089|1089.6|1088.6|1089.6|1089|1089.3|1088.6|1
1651805140000|2022-05-06 02:45:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651805170000|2022-05-06 02:46:10|||||||||1
1651805190000|2022-05-06 02:46:30|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|0
1651805210000|2022-05-06 02:46:50|1089.3|1088.6|1089.3|1088.7|1089.3|1088.7|1089.3|1088.6|1
1651805230000|2022-05-06 02:47:10|1089.4|1088.8|1089.7|1089.1|1089.7|1089.1|1089.4|1088.8|1
1651805240000|2022-05-06 02:47:20|1089.6|1089|1089.8|1089.2|1089.9|1089.2|1089.6|1088.9|0
1651805270000|2022-05-06 02:47:50|1089.9|1089.3|1090.4|1089.4|1090.4|1089.5|1089.9|1089.3|0
1651805280000|2022-05-06 02:48:00|1090.1|1089.5|1090.4|1089.4|1090.4|1089.5|1090.1|1089.4|1
1651805300000|2022-05-06 02:48:20|1090.3|1089.7|1090.6|1090|1090.7|1090.1|1090.3|1089.7|1
1651805310000|2022-05-06 02:48:30||1089.6||1089.6||1089.6||1089.6|1
1651805430000|2022-05-06 02:50:30|1090.9|1089.9|1090.6|1090|1090.9|1090|1090.6|1089.9|0
1651805460000|2022-05-06 02:51:00||1089.6||1089.6||1089.6||1089.6|0
1651805540000|2022-05-06 02:52:20|1090.3|1090|1090.3|1089.7|1090.6|1090|1090.3|1089.6|1
1651805550000|2022-05-06 02:52:30|1090.4|1089.8|1090.2|1089.6|1090.6|1089.8|1090.2|1089.6|0
1651805580000|2022-05-06 02:53:00|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|2
1651805590000|2022-05-06 02:53:10|1089.8|1089.2|1089.7|1089.1|1089.8|1089.2|1089.7|1089.1|1
1651805610000|2022-05-06 02:53:30|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|5
1651805640000|2022-05-06 02:54:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1651805670000|2022-05-06 02:54:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651805730000|2022-05-06 02:55:30||1089.5||1089.5||1089.5||1089.5|0
1651805740000|2022-05-06 02:55:40|||||||||5
1651805750000|2022-05-06 02:55:50||1089.1||1089.5||1089.5||1089.1|0
1651805770000|2022-05-06 02:56:10|1090.2|1089.2|1090.1|1089.1|1090.2|1089.2|1090.1|1089.1|0
1651805780000|2022-05-06 02:56:20||1089.5||1089.5||1089.5||1089.5|10
1651805790000|2022-05-06 02:56:30|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|5
1651805800000|2022-05-06 02:56:40||1088.6||1088.6||1088.6||1088.6|1
1651805820000|2022-05-06 02:57:00|1089.3|1088.7|1089.3|1088.7|1089.6|1088.7|1089.3|1088.6|0
1651805830000|2022-05-06 02:57:10|1089.4|1088.4|1089.3|1088.7|1089.4|1088.7|1089.3|1088.4|0
1651805860000|2022-05-06 02:57:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|2
1651805880000|2022-05-06 02:58:00|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651805900000|2022-05-06 02:58:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651805910000|2022-05-06 02:58:30|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1
1651805950000|2022-05-06 02:59:10|1089.7|1088.7|1090|1088.5|1090|1088.7|1089.7|1088.5|0
1651805960000|2022-05-06 02:59:20|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1651806060000|2022-05-06 03:01:00|1090.3|1088.8|1090.1|1089.1|1090.4|1089.4|1090.1|1088.8|3
1651806120000|2022-05-06 03:02:00|||||||||1
1651806160000|2022-05-06 03:02:40|1089.7|1088.9|1090.1|1089.1|1090.1|1089.1|1089.7|1088.9|1
1651806210000|2022-05-06 03:03:30|1090.4|1089.4|1090.6|1089.6|1090.6|1089.6|1090.4|1089.4|7
1651806220000|2022-05-06 03:03:40|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1
1651806230000|2022-05-06 03:03:50|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1651806250000|2022-05-06 03:04:10|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1651806270000|2022-05-06 03:04:30|1091.4|1090.3|1091.4|1090.4|1091.4|1090.4|1091.4|1090.3|1
1651806310000|2022-05-06 03:05:10|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1651806330000|2022-05-06 03:05:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|2
1651806340000|2022-05-06 03:05:40|1090.9|1089.9|1090.9|1090.3|1090.9|1090.3|1090.9|1089.9|0
1651806400000|2022-05-06 03:06:40||1089.9||1089.9||1089.9||1089.9|0
1651806410000|2022-05-06 03:06:50|1090.5|1090.1|1090.7|1090.1|1090.7|1090.1|1090.5|1090.1|1
1651806420000|2022-05-06 03:07:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651806440000|2022-05-06 03:07:20|1090.9|1089.9|1090.6|1090|1090.9|1090|1090.6|1089.9|0
1651806450000|2022-05-06 03:07:30|1090.9|1089.9|1090.4|1089.8|1090.9|1090.2|1090.4|1089.8|4
1651806460000|2022-05-06 03:07:40|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1651806470000|2022-05-06 03:07:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1651806500000|2022-05-06 03:08:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1651806530000|2022-05-06 03:08:50|1090.5|1089.9|1090.4|1089.8|1090.5|1089.9|1090.4|1089.8|0
1651806550000|2022-05-06 03:09:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1
1651806560000|2022-05-06 03:09:20|1090.2|1089.6|1090.1|1089.5|1090.2|1089.6|1090.1|1089.5|1
1651806630000|2022-05-06 03:10:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651806640000|2022-05-06 03:10:40|1089.9|1089.3|1089.8|1089.2|1089.9|1089.3|1089.8|1089.2|0
1651806660000|2022-05-06 03:11:00|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1651806700000|2022-05-06 03:11:40|1089.8|1089.2|1090.1|1089.1|1090.1|1089.3|1089.8|1089.1|0
1651806720000|2022-05-06 03:12:00|1089.8|1089.2|1090.1|1089.5|1090.1|1089.5|1089.8|1089.2|0
1651806780000|2022-05-06 03:13:00|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1
1651806840000|2022-05-06 03:14:00|1090.3|1089.7|1090.4|1089.4|1090.4|1089.7|1090.3|1089.4|0
1651806860000|2022-05-06 03:14:20|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|3
1651807060000|2022-05-06 03:17:40|1089.8|1089.1|1089.8|1089.2|1089.8|1089.2|1089.8|1089.1|1
1651807130000|2022-05-06 03:18:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1651807180000|2022-05-06 03:19:40|1090.2|1089.2|1090.1|1089.1|1090.2|1089.2|1090.1|1089.1|0
1651807230000|2022-05-06 03:20:30|1090.3|1089.5|1090.1|1089.1|1090.3|1089.5|1090.1|1089.1|0
1651807260000|2022-05-06 03:21:00|1090.4|1089.5|1090.4|1089.4|1090.4|1089.5|1090.4|1089.4|0
1651807290000|2022-05-06 03:21:30|1090.1|1089.5|1090.1|1089.5|1090.4|1089.5|1090.1|1089.4|0
1651807320000|2022-05-06 03:22:00|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089.1|0
1651807330000|2022-05-06 03:22:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651807370000|2022-05-06 03:22:50|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.6|1089|2
1651807390000|2022-05-06 03:23:10|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|2
1651807400000|2022-05-06 03:23:20|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|0
1651807410000|2022-05-06 03:23:30|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1
1651807450000|2022-05-06 03:24:10|1089.6|1088.6|1089.3|1088.7|1089.6|1088.7|1089.3|1088.6|2
1651807490000|2022-05-06 03:24:50|1089.2|1088.6|1089.6|1089|1089.6|1089|1089.2|1088.6|1
1651807500000|2022-05-06 03:25:00|1089.7|1088.7|1089.6|1088.6|1089.7|1088.7|1089.3|1088.6|0
1651807520000|2022-05-06 03:25:20||1089||1089||1089||1089|0
1651807540000|2022-05-06 03:25:40|1089.7|1089.1|1089.6|1089|1089.7|1089.1|1089.6|1089|1
1651807560000|2022-05-06 03:26:00|1089.3|1088.7|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|0
1651807570000|2022-05-06 03:26:10|1089.6|1089|1089.9|1088.9|1089.9|1089|1089.6|1088.9|0
1651807620000|2022-05-06 03:27:00|1089.6|1089|1089.7|1088.7|1090|1089|1089.3|1088.5|0
1651807640000|2022-05-06 03:27:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1651807650000|2022-05-06 03:27:30|1089.3|1088.7|1089.7|1088.7|1089.7|1088.7|1089.3|1088.7|0
1651807670000|2022-05-06 03:27:50|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|0
1651807700000|2022-05-06 03:28:20|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651807750000|2022-05-06 03:29:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651807760000|2022-05-06 03:29:20|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651807770000|2022-05-06 03:29:30||1088.8||1088.8||1088.8||1088.8|0
1651807790000|2022-05-06 03:29:50|1089.5|1088.9|1089.6|1089|1089.6|1089|1089.4|1088.8|2
1651807800000|2022-05-06 03:30:00|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1651807830000|2022-05-06 03:30:30|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|1
1651807840000|2022-05-06 03:30:40|1089.9|1088.9|1089.7|1088.7|1089.9|1088.9|1089.7|1088.7|1
1651807850000|2022-05-06 03:30:50|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651807870000|2022-05-06 03:31:10|||||||||1
1651807880000|2022-05-06 03:31:20|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1
1651807890000|2022-05-06 03:31:30|1089.3|1088.7|1089.1|1088.5|1089.4|1088.7|1089.1|1088.4|8
1651807900000|2022-05-06 03:31:40|||||||||8
1651807930000|2022-05-06 03:32:10|||||||||1
1651807940000|2022-05-06 03:32:20|||||||||5
1651807950000|2022-05-06 03:32:30|||||||||9
1651807960000|2022-05-06 03:32:40|1089|1088.4|1088.9|1088.3|1089|1088.4|1088.9|1088.3|2
1651807970000|2022-05-06 03:32:50|||||||||1
1651807980000|2022-05-06 03:33:00|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|11
1651807990000|2022-05-06 03:33:10|||||||||14
1651808000000|2022-05-06 03:33:20|||||||||3
1651808020000|2022-05-06 03:33:40|1089.2|1088.6|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|1
1651808030000|2022-05-06 03:33:50|1089.4|1088.4|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651808060000|2022-05-06 03:34:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651808070000|2022-05-06 03:34:30|1089.2|1088.6|1089.4|1088.4|1089.4|1088.7|1089.2|1088.4|2
1651808170000|2022-05-06 03:36:10|1089|1088.3|1088.9|1088.3|1089|1088.3|1088.9|1088.3|0
1651808190000|2022-05-06 03:36:30|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1
1651808200000|2022-05-06 03:36:40|||||||||2
1651808230000|2022-05-06 03:37:10|||||||||1
1651808280000|2022-05-06 03:38:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651808290000|2022-05-06 03:38:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1
1651808300000|2022-05-06 03:38:20|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1089.1|1088.5|0
1651808340000|2022-05-06 03:39:00|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1651808350000|2022-05-06 03:39:10|1089|1088.4|1089.4|1088.4|1089.4|1088.4|1089|1088.4|2
1651808400000|2022-05-06 03:40:00|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|71
1651808410000|2022-05-06 03:40:10|1088.8|1088.2|1089.1|1088.1|1089.1|1088.2|1088.8|1088.1|0
1651808450000|2022-05-06 03:40:50|1089.2|1088.2|1089.6|1088.6|1089.6|1088.6|1089.1|1088.1|1
1651808460000|2022-05-06 03:41:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651808490000|2022-05-06 03:41:30|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|0
1651808510000|2022-05-06 03:41:50|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1
1651808520000|2022-05-06 03:42:00|1089.3|1088.7|1089.4|1088.4|1089.5|1088.7|1089.3|1088.4|0
1651808620000|2022-05-06 03:43:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1651808630000|2022-05-06 03:43:50|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651808660000|2022-05-06 03:44:20|1089.6|1088.6|1090.3|1088.8|1090.3|1088.8|1089.6|1088.6|2
1651808710000|2022-05-06 03:45:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651808760000|2022-05-06 03:46:00|1090.4|1089.5|1090.4|1089.4|1090.4|1089.5|1090.4|1089.4|1
1651808780000|2022-05-06 03:46:20|1090.1|1089.5|1090.4|1089.4|1090.4|1089.5|1090.1|1089.4|0
1651808880000|2022-05-06 03:48:00|1090.1|1089.5|1090.4|1089.4|1090.4|1089.5|1090.1|1089.4|0
1651808910000|2022-05-06 03:48:30|1090.1|1089.5|1090.1|1089.5|1090.4|1089.5|1090.1|1089.4|0
1651808950000|2022-05-06 03:49:10||1089.1||1089.1||1089.1||1089.1|0
1651808980000|2022-05-06 03:49:40|1090|1089.4|1090.1|1089.5|1090.1|1089.5|1090|1089.4|0
1651809030000|2022-05-06 03:50:30||1089.1||1089.1||1089.1||1089.1|0
1651809050000|2022-05-06 03:50:50|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651809090000|2022-05-06 03:51:30|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1651809120000|2022-05-06 03:52:00|1089.8|1089.2|1089.6|1089|1090.1|1089.2|1089.6|1089|1
1651809130000|2022-05-06 03:52:10|1089.7|1089.1|1089.6|1089|1089.8|1089.2|1089.6|1089|0
1651809170000|2022-05-06 03:52:50|1089.9|1088.9|1089.6|1089|1089.9|1089|1089.6|1088.9|0
1651809200000|2022-05-06 03:53:20|||||||||1
1651809270000|2022-05-06 03:54:30|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1651809310000|2022-05-06 03:55:10|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1
1651809410000|2022-05-06 03:56:50|||||||||1
1651809450000|2022-05-06 03:57:30|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1651809460000|2022-05-06 03:57:40|1089.6||1089.6||1089.6||1089.6||2
1651809470000|2022-05-06 03:57:50|1089.3|1088.7|1089.6|1088.6|1089.6|1088.7|1089.3|1088.6|0
1651809510000|2022-05-06 03:58:30|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|2
1651809520000|2022-05-06 03:58:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651809590000|2022-05-06 03:59:50|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651809630000|2022-05-06 04:00:30|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651809640000|2022-05-06 04:00:40|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|2
1651809660000|2022-05-06 04:01:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.7|1089.2|1088.4|0
1651809700000|2022-05-06 04:01:40|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651809710000|2022-05-06 04:01:50|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651809720000|2022-05-06 04:02:00|1089.3|1088.7|1089.6|1088.6|1089.6|1088.7|1089.3|1088.4|1
1651809750000|2022-05-06 04:02:30|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651809780000|2022-05-06 04:03:00|1089.3|1088.7|1089.4|1088.4|1089.4|1088.7|1089.3|1088.4|0
1651809800000|2022-05-06 04:03:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651809820000|2022-05-06 04:03:40|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651809830000|2022-05-06 04:03:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651809840000|2022-05-06 04:04:00|1089.4|1088.4|1089.3|1088.7|1089.4|1088.7|1089.3|1088.4|0
1651809850000|2022-05-06 04:04:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651809890000|2022-05-06 04:04:50|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1651809900000|2022-05-06 04:05:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1651809980000|2022-05-06 04:06:20|1089.3|1088.7|1089.4|1088.4|1089.5|1088.7|1089.3|1088.4|0
1651810000000|2022-05-06 04:06:40|1089.3|1088.7|1089.5|1088.9|1089.5|1088.9|1089.3|1088.7|3
1651810010000|2022-05-06 04:06:50|1089.6|1089|1090.1|1089.1|1090.4|1089.6|1089.6|1088.6|2
1651810030000|2022-05-06 04:07:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651810040000|2022-05-06 04:07:20|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1651810050000|2022-05-06 04:07:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1651810080000|2022-05-06 04:08:00|1089.7|1089.1|1089.9|1088.9|1089.9|1089.1|1089.5|1088.9|2
1651810090000|2022-05-06 04:08:10|1089.6|1089|1089.9|1088.9|1089.9|1089.3|1089.6|1088.8|1
1651810100000|2022-05-06 04:08:20|||||||||2
1651810110000|2022-05-06 04:08:30|1090.1|1089.3|1090.1|1089.1|1090.1|1089.3|1089.8|1088.9|2
1651810120000|2022-05-06 04:08:40|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1651810130000|2022-05-06 04:08:50||1089.3||1089.3||1089.3||1089.3|0
1651810140000|2022-05-06 04:09:00|1089.8|1089.2|1090.1|1089.1|1090.1|1089.2|1089.8|1089.1|1
1651810150000|2022-05-06 04:09:10|1090.2|1089.5|1090.2|1089.6|1090.2|1089.6|1090.2|1089.1|1
1651810160000|2022-05-06 04:09:20|1090.1|1089.5|1090.4|1089.4|1090.4|1089.5|1090.1|1089.4|0
1651810170000|2022-05-06 04:09:30||1089.8||1089.8||1089.8||1089.4|1
1651810180000|2022-05-06 04:09:40|1090.3|1089.4|1090.3|1089.7|1090.3|1089.7|1090.3|1089.4|0
1651810190000|2022-05-06 04:09:50|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|6
1651810200000|2022-05-06 04:10:00||1089.6||1089.6||1089.6||1089.6|1
1651810290000|2022-05-06 04:11:30|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1651810370000|2022-05-06 04:12:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1651810430000|2022-05-06 04:13:50|1090.1|1089.1|1090.4|1089.4|1090.4|1089.4|1090.1|1089.1|1
1651810440000|2022-05-06 04:14:00|1090.1|1089.5|1090.4|1089.4|1090.4|1089.5|1090.1|1089.3|0
1651810470000|2022-05-06 04:14:30|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|2
1651810500000|2022-05-06 04:15:00|1090.3|1089.7|1090.6|1089.6|1090.6|1089.7|1090.3|1089.6|0
1651810770000|2022-05-06 04:19:30|1090.3|1089.7|1090.4|1089.4|1090.4|1089.7|1090.3|1089.4|2
1651810890000|2022-05-06 04:21:30|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|0
1651810920000|2022-05-06 04:22:00|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1651810960000|2022-05-06 04:22:40|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|6
1651810970000|2022-05-06 04:22:50|1090.6|1090|1090.7|1089.7|1090.7|1090.1|1090.6|1089.7|1
1651810980000|2022-05-06 04:23:00|1090.6|1089.6|1090.6|1090|1090.7|1090|1090.6|1089.6|0
1651811000000|2022-05-06 04:23:20|1091.2|1090.2|1091.1|1090.1|1091.2|1090.2|1091.1|1090.1|6
1651811010000|2022-05-06 04:23:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651811020000|2022-05-06 04:23:40|1090.9|1090.3|1091.1|1090.5|1091.1|1090.5|1090.9|1090.3|0
1651811040000|2022-05-06 04:24:00|||||||||1
1651811060000|2022-05-06 04:24:20|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1651811080000|2022-05-06 04:24:40|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651811090000|2022-05-06 04:24:50|1091.4|1090.4|1091.1|1090.1|1091.4|1090.8|1091.1|1090.1|7
1651811100000|2022-05-06 04:25:00|1091.2|1090.2|1091.1|1090.5|1091.2|1090.5|1091.1|1090.2|0
1651811110000|2022-05-06 04:25:10|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1651811120000|2022-05-06 04:25:20|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651811190000|2022-05-06 04:26:30|||||||||1
1651811220000|2022-05-06 04:27:00|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1651811260000|2022-05-06 04:27:40|1091.3|1090.7|1091.8|1091.2|1091.8|1091.2|1091.3|1090.7|2
1651811270000|2022-05-06 04:27:50|1091.9|1091.3|1091.8|1091.2|1092.2|1091.6|1091.8|1091.1|1
1651811280000|2022-05-06 04:28:00|1092.1|1091.1|1092.1|1091.5|1092.1|1091.5|1091.8|1091.1|0
1651811290000|2022-05-06 04:28:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|26
1651811300000|2022-05-06 04:28:20|1092.7|1092.1|1092.6|1091.6|1092.7|1092.1|1092.6|1091.6|1
1651811310000|2022-05-06 04:28:30||1092||1092||1092||1092|0
1651811340000|2022-05-06 04:29:00|1092.7|1092.1|1092.6|1092|1092.7|1092.1|1092.6|1092|1
1651811350000|2022-05-06 04:29:10|1092.4|1091.8|1092.3|1091.7|1092.4|1091.8|1092.3|1091.7|1
1651811360000|2022-05-06 04:29:20|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651811380000|2022-05-06 04:29:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1
1651811390000|2022-05-06 04:29:50|1092.6|1092|1092.8|1092.2|1092.9|1092.2|1092.6|1091.9|4
1651811400000|2022-05-06 04:30:00|1092.6|1092|1092.9|1091.9|1092.9|1092|1092.6|1091.9|0
1651811410000|2022-05-06 04:30:10|1092.7|1091.7|1092.9|1091.9|1092.9|1092.2|1092.6|1091.7|1
1651811420000|2022-05-06 04:30:20|1092.8|1092.2|1093.4|1092.4|1093.4|1092.7|1092.8|1092.2|2
1651811430000|2022-05-06 04:30:30|1093.3|1092.7|1093.4|1092.4|1093.4|1092.7|1093.3|1092.4|0
1651811480000|2022-05-06 04:31:20|1093.3|1092.7|1094.2|1093.2|1094.2|1093.2|1093.3|1092.7|2
1651811490000|2022-05-06 04:31:30|1094.1|1093.5|1094.3|1093.7|1094.4|1093.7|1094.1|1093.4|3
1651811500000|2022-05-06 04:31:40|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651811510000|2022-05-06 04:31:50|1094.4|1093.8|1094.9|1093.9|1094.9|1094.2|1094.4|1093.8|1
1651811540000|2022-05-06 04:32:20|1094.4|1093.4|1094.2|1093.6|1094.4|1093.6|1094|1093.4|2
1651811550000|2022-05-06 04:32:30|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1
1651811600000|2022-05-06 04:33:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1651811620000|2022-05-06 04:33:40|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|1
1651811630000|2022-05-06 04:33:50|1094.7|1093.7|1094.6|1093.6|1094.7|1093.7|1094.6|1093.6|1
1651811640000|2022-05-06 04:34:00|1094.7|1093.7|1094.6|1093.6|1094.7|1093.7|1094.6|1093.6|0
1651811670000|2022-05-06 04:34:30|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1651811690000|2022-05-06 04:34:50|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|0
1651811700000|2022-05-06 04:35:00|1094.6|1093.6|1094.4|1093.8|1094.6|1093.8|1094.3|1093.6|0
1651811710000|2022-05-06 04:35:10|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1651811730000|2022-05-06 04:35:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1651811760000|2022-05-06 04:36:00|1094.7|1093.7|1095|1093.5|1095|1093.7|1094.6|1093.5|0
1651811770000|2022-05-06 04:36:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651811840000|2022-05-06 04:37:20|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1651811870000|2022-05-06 04:37:50|1094.1|1093.1|1094.5|1093|1094.5|1093.1|1094.1|1093|0
1651811920000|2022-05-06 04:38:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651811950000|2022-05-06 04:39:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651811990000|2022-05-06 04:39:50|1094.4|1093.4|1094.6|1093.6|1094.6|1093.6|1094.4|1093.4|0
1651812000000|2022-05-06 04:40:00|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|0
1651812020000|2022-05-06 04:40:20||1094||1094||1094||1094|1
1651812060000|2022-05-06 04:41:00|1094.7|1094.1|1094.6|1093.6|1094.7|1094.1|1094.6|1093.6|1
1651812080000|2022-05-06 04:41:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|5
1651812100000|2022-05-06 04:41:40|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1651812220000|2022-05-06 04:43:40|1094.6|1094|1094.9|1093.9|1094.9|1094|1094.5|1093.9|2
1651812250000|2022-05-06 04:44:10|1094.5|1093.8|1094.3|1093.7|1094.5|1093.8|1094.3|1093.7|1
1651812260000|2022-05-06 04:44:20|1094.4|1093.8|1094.3|1093.7|1094.4|1093.8|1094.3|1093.7|2
1651812280000|2022-05-06 04:44:40|1094.1|1093.5|1094.2|1093.2|1094.2|1093.5|1094.1|1093.2|2
1651812290000|2022-05-06 04:44:50|1094.1|1093.1|1094.2|1093.2|1094.2|1093.2|1093.8|1093.1|0
1651812300000|2022-05-06 04:45:00|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|2
1651812350000|2022-05-06 04:45:50|||||||||2
1651812360000|2022-05-06 04:46:00|1094.3|1093.7|1094.4|1093.4|1094.4|1093.8|1094.3|1093.4|10
1651812430000|2022-05-06 04:47:10|1094.3|1093.7|1094.7|1093.7|1094.7|1093.7|1094.3|1093.7|0
1651812440000|2022-05-06 04:47:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651812550000|2022-05-06 04:49:10|||||||||1
1651812610000|2022-05-06 04:50:10|1095|1093.5|1094.6|1094|1095|1094|1094.6|1093.5|0
1651812620000|2022-05-06 04:50:20|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1651812650000|2022-05-06 04:50:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651812670000|2022-05-06 04:51:10|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1651812720000|2022-05-06 04:52:00|1094.6|1094|1094.9|1093.9|1094.9|1094|1094.6|1093.9|0
1651812740000|2022-05-06 04:52:20|1094.2|1093.6|1094.6|1093.6|1094.6|1093.7|1094.2|1093.6|5
1651812750000|2022-05-06 04:52:30|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|0
1651812770000|2022-05-06 04:52:50|1096.1|1095.5|1095.9|1094.9|1096.3|1095.5|1095.7|1094.8|6
1651812860000|2022-05-06 04:54:20|1096|1095|1096.6|1096|1096.6|1096|1096|1095|6
1651812870000|2022-05-06 04:54:30|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|1
1651812890000|2022-05-06 04:54:50|1096.7|1096.1|1097.1|1096.1|1097.1|1096.1|1096.7|1096.1|1
1651812900000|2022-05-06 04:55:00|1096.6|1095.6|1096.9|1095.9|1096.9|1095.9|1096.5|1095.6|2
1651812910000|2022-05-06 04:55:10|1096.7|1096.1|1097.1|1096.1|1097.1|1096.1|1096.7|1096.1|10
1651812930000|2022-05-06 04:55:30|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|3
1651812940000|2022-05-06 04:55:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1651812950000|2022-05-06 04:55:50|1096.8|1096.2|1096.9|1095.9|1097|1096.2|1096.8|1095.9|0
1651812990000|2022-05-06 04:56:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1
1651813000000|2022-05-06 04:56:40|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|1
1651813010000|2022-05-06 04:56:50|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651813020000|2022-05-06 04:57:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1651813060000|2022-05-06 04:57:40|1097.9|1096.6|1097.6|1096.6|1097.9|1096.6|1097.6|1096.6|5
1651813110000|2022-05-06 04:58:30|1097.8|1097|1097.8|1097.2|1097.8|1097.2|1097.8|1097|3
1651813190000|2022-05-06 04:59:50|1097.9|1096.9|1097.3|1096.7|1097.9|1097|1097.3|1096.6|1
1651813220000|2022-05-06 05:00:20|1097.4|1096.4|1096.6|1096|1097.4|1096.4|1096.5|1095.9|5
1651813230000|2022-05-06 05:00:30|1096.4|1095.8|1096.9|1095.9|1096.9|1095.9|1096.4|1095.8|2
1651813260000|2022-05-06 05:01:00|1096.8|1096.2|1096.9|1095.9|1096.9|1096.2|1096.8|1095.9|1
1651813300000|2022-05-06 05:01:40|1096.1|1095.1|1095.4|1094.4|1096.1|1095.1|1095.4|1094.3|4
1651813310000|2022-05-06 05:01:50|1095|1094.7|1095.3|1094.7|1095.3|1094.7|1095|1094.7|1
1651813320000|2022-05-06 05:02:00|1095.6|1095|1095.6|1094.6|1095.6|1095|1095.6|1094.6|0
1651813330000|2022-05-06 05:02:10|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|0
1651813340000|2022-05-06 05:02:20|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1651813360000|2022-05-06 05:02:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651813370000|2022-05-06 05:02:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1651813380000|2022-05-06 05:03:00|1095.9|1094.9|1095.6|1095|1095.9|1095|1095.6|1094.9|1
1651813390000|2022-05-06 05:03:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651813400000|2022-05-06 05:03:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|1
1651813420000|2022-05-06 05:03:40|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1651813500000|2022-05-06 05:05:00|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1651813520000|2022-05-06 05:05:20|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|2
1651813550000|2022-05-06 05:05:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1651813570000|2022-05-06 05:06:10|1095.6|1094.6|1095.8|1094.3|1095.8|1094.6|1095.6|1094.3|0
1651813580000|2022-05-06 05:06:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1651813630000|2022-05-06 05:07:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1651813640000|2022-05-06 05:07:20|1095.9|1095|1095.9|1094.9|1095.9|1095|1095.9|1094.9|0
1651813650000|2022-05-06 05:07:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1
1651813740000|2022-05-06 05:09:00|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651813760000|2022-05-06 05:09:20|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1651813770000|2022-05-06 05:09:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1651813790000|2022-05-06 05:09:50|1095.7|1095.1|1095.4|1094.8|1095.7|1095.1|1095.4|1094.8|1
1651813820000|2022-05-06 05:10:20|1095.6|1095|1095.9|1094.9|1095.9|1095|1095.6|1094.9|1
1651813890000|2022-05-06 05:11:30|1095.8|1094.3|1095.6|1094.6|1095.8|1094.6|1095.4|1094.3|2
1651813910000|2022-05-06 05:11:50|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|0
1651813990000|2022-05-06 05:13:10|||||||||1
1651814040000|2022-05-06 05:14:00|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1651814110000|2022-05-06 05:15:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|2
1651814160000|2022-05-06 05:16:00|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1651814260000|2022-05-06 05:17:40|1095.9|1094.9|1095.6|1094.6|1095.9|1094.9|1095.6|1094.6|6
1651814310000|2022-05-06 05:18:30|1095.9|1095|1095.9|1094.9|1095.9|1095|1095.9|1094.9|1
1651814460000|2022-05-06 05:21:00|||||||||2
1651814470000|2022-05-06 05:21:10|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651814480000|2022-05-06 05:21:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|2
1651814500000|2022-05-06 05:21:40|1096|1095.4|1096.4|1095.4|1096.4|1095.4|1096|1095.4|0
1651814510000|2022-05-06 05:21:50|1096.3|1095.7|1096.6|1095.6|1096.6|1095.9|1096.3|1095.6|0
1651814580000|2022-05-06 05:23:00|1096.7|1095.7|1097.4|1096.4|1097.4|1096.4|1096.7|1095.7|8
1651814590000|2022-05-06 05:23:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1651814600000|2022-05-06 05:23:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.9|1097.5|1096.6|0
1651814620000|2022-05-06 05:23:40|1097.5|1096.9|1097.9|1096.9|1097.9|1096.9|1097.5|1096.6|1
1651814660000|2022-05-06 05:24:20|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|0
1651814680000|2022-05-06 05:24:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651814690000|2022-05-06 05:24:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|2
1651814710000|2022-05-06 05:25:10|1097.6|1097|1097.4|1096.4|1097.6|1097|1097.4|1096.4|2
1651814720000|2022-05-06 05:25:20|1097.6|1096.6|1097.8|1096.8|1097.8|1096.9|1097.5|1096.6|6
1651814730000|2022-05-06 05:25:30|1097.9|1096.9|1097.5|1096.9|1097.9|1096.9|1097.5|1096.6|0
1651814740000|2022-05-06 05:25:40|1097.9||1097.9||1097.9||1097.9||0
1651814780000|2022-05-06 05:26:20|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1651814810000|2022-05-06 05:26:50|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651814820000|2022-05-06 05:27:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|3
1651814830000|2022-05-06 05:27:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651814840000|2022-05-06 05:27:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651814870000|2022-05-06 05:27:50|1097.8|1096.3|1097.1|1096.1|1097.8|1096.4|1097.1|1096.1|0
1651814900000|2022-05-06 05:28:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|2
1651814960000|2022-05-06 05:29:20|1097.6|1096.6|1097.8|1096.8|1097.9|1096.9|1097.5|1096.6|0
1651814970000|2022-05-06 05:29:30|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651814990000|2022-05-06 05:29:50|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651815000000|2022-05-06 05:30:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651815010000|2022-05-06 05:30:10|1097.8|1096.8|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|0
1651815020000|2022-05-06 05:30:20|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|0
1651815030000|2022-05-06 05:30:30|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|2
1651815070000|2022-05-06 05:31:10|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|1
1651815080000|2022-05-06 05:31:20|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|1
1651815090000|2022-05-06 05:31:30|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|3
1651815110000|2022-05-06 05:31:50|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|0
1651815120000|2022-05-06 05:32:00|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|0
1651815130000|2022-05-06 05:32:10|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|0
1651815170000|2022-05-06 05:32:50|1098.1|1097.5|1097.3|1096.7|1098.1|1097.5|1097.3|1096.7|6
1651815190000|2022-05-06 05:33:10|1097.1|1096.1|1096.5|1095.9|1097.1|1096.2|1096.5|1095.9|0
1651815200000|2022-05-06 05:33:20|1096.9|1096.2|1096.7|1096.1|1096.9|1096.2|1096.5|1095.9|1
1651815210000|2022-05-06 05:33:30|1096.6|1095.7|1096.6|1095.6|1096.7|1095.7|1096.6|1095.6|1
1651815220000|2022-05-06 05:33:40|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.6|1095.6|0
1651815230000|2022-05-06 05:33:50|1096.6|1095.6|1096.4|1095.4|1096.7|1095.7|1096.1|1095.4|3
1651815270000|2022-05-06 05:34:30|1097.9|1096.9|1098|1096.5|1098|1096.9|1097.9|1096.5|10
1651815280000|2022-05-06 05:34:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651815300000|2022-05-06 05:35:00|1097.5|1096.9|1098.3|1096.8|1098.3|1097.1|1097.5|1096.8|1
1651815310000|2022-05-06 05:35:10|1098.4|1096.9|1098.1|1097.1|1098.4|1097.1|1098.1|1096.9|9
1651815320000|2022-05-06 05:35:20|1097.4|1096.4|1096.9|1095.9|1097.4|1096.4|1096.9|1095.9|7
1651815330000|2022-05-06 05:35:30|1097.1|1096.1|1096.9|1095.9|1097.3|1096.1|1096.9|1095.8|1
1651815400000|2022-05-06 05:36:40|1096.6|1095.6|1096.4|1095.4|1096.6|1095.6|1096.4|1095.4|0
1651815420000|2022-05-06 05:37:00|1096.3|1095.7|1096.5|1095.9|1096.6|1095.9|1096.3|1095.6|0
1651815430000|2022-05-06 05:37:10|1096.6|1096|1096.6|1095.6|1096.6|1096|1096.6|1095.6|0
1651815450000|2022-05-06 05:37:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651815460000|2022-05-06 05:37:40|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651815480000|2022-05-06 05:38:00|1096.9|1095.9|1096.6|1095.6|1097|1095.9|1096.6|1095.5|0
1651815490000|2022-05-06 05:38:10|1096.9|1095.9|1097|1095.5|1097|1095.9|1096.8|1095.5|0
1651815510000|2022-05-06 05:38:30|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651815520000|2022-05-06 05:38:40|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1651815530000|2022-05-06 05:38:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651815540000|2022-05-06 05:39:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651815580000|2022-05-06 05:39:40|1097.1|1096.5|1097.8|1096.8|1097.8|1096.8|1097.1|1096.3|4
1651815610000|2022-05-06 05:40:10|||||||||2
1651815640000|2022-05-06 05:40:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1651815650000|2022-05-06 05:40:50|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1651815660000|2022-05-06 05:41:00|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|2
1651815670000|2022-05-06 05:41:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1
1651815680000|2022-05-06 05:41:20|1098|1096.5|1097.6|1096.6|1098|1096.7|1097.6|1096.5|2
1651815710000|2022-05-06 05:41:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651815720000|2022-05-06 05:42:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651815770000|2022-05-06 05:42:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|2
1651815780000|2022-05-06 05:43:00|1096.8|1095.3|1096.8|1095.8|1096.8|1095.8|1096.1|1095.3|5
1651815790000|2022-05-06 05:43:10|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651815810000|2022-05-06 05:43:30|1096.5|1095|1096.1|1095.1|1096.5|1095.1|1096.1|1095|12
1651815850000|2022-05-06 05:44:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651815860000|2022-05-06 05:44:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651815880000|2022-05-06 05:44:40|1096.5|1095|1096.1|1095.1|1096.5|1095.2|1096.1|1095|0
1651815890000|2022-05-06 05:44:50|1096.5|1095|1096.1|1095.1|1096.5|1095.1|1096.1|1095|0
1651815930000|2022-05-06 05:45:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651815940000|2022-05-06 05:45:40|1095.7|1095.1|1095.6|1094.6|1095.7|1095.1|1095.3|1094.6|2
1651815960000|2022-05-06 05:46:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.5|1095.1|1094.4|0
1651815970000|2022-05-06 05:46:10|1095|1094.5|1095.4|1094.4|1095.4|1094.5|1095|1094.3|0
1651815990000|2022-05-06 05:46:30|1095.1|1094.5|1095.4|1094.4|1095.4|1094.5|1095|1094.3|0
1651816010000|2022-05-06 05:46:50|1095.1|1094.5|1095.1|1094.1|1095.1|1094.5|1095.1|1094.1|0
1651816020000|2022-05-06 05:47:00|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1651816030000|2022-05-06 05:47:10|1095.1|1094.1|1095.8|1094.8|1095.8|1094.9|1095.1|1094.1|2
1651816040000|2022-05-06 05:47:20|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1651816050000|2022-05-06 05:47:30|1095.8|1094.8|1095.9|1094.9|1095.9|1094.9|1095.8|1094.8|0
1651816100000|2022-05-06 05:48:20|1095.8|1095.2|1096.2|1094.7|1096.2|1095.2|1095.8|1094.7|3
1651816110000|2022-05-06 05:48:30|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1651816120000|2022-05-06 05:48:40|1095.8|1094.8|1096.2|1094.7|1096.2|1094.9|1095.8|1094.7|0
1651816140000|2022-05-06 05:49:00|1095.5|1094.9|1096.2|1094.7|1096.2|1094.9|1095.5|1094.7|1
1651816150000|2022-05-06 05:49:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651816160000|2022-05-06 05:49:20|1096.3|1094.8|1096.2|1094.7|1096.3|1094.8|1096.2|1094.7|0
1651816170000|2022-05-06 05:49:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651816190000|2022-05-06 05:49:50|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.3|0
1651816200000|2022-05-06 05:50:00|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|0
1651816210000|2022-05-06 05:50:10|1097.1|1096.1|1096.8|1095.8|1097.1|1096.1|1096.6|1095.6|6
1651816240000|2022-05-06 05:50:40|1096.6|1095.6|1096.1|1095.1|1096.6|1095.6|1096|1095.1|2
1651816290000|2022-05-06 05:51:30|1096.2|1094.7|1095.6|1094.6|1096.3|1094.9|1095.6|1094.6|0
1651816310000|2022-05-06 05:51:50|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651816320000|2022-05-06 05:52:00|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1651816330000|2022-05-06 05:52:10|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|1
1651816430000|2022-05-06 05:53:50|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|5
1651816460000|2022-05-06 05:54:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1651816490000|2022-05-06 05:54:50|||||||||1
1651816510000|2022-05-06 05:55:10|1095.7|1094.2|1095.1|1094.5|1095.7|1094.5|1095.1|1094.2|0
1651816520000|2022-05-06 05:55:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1651816530000|2022-05-06 05:55:30|1095.1|1094.5|1095.1|1094.5|1095.4|1094.5|1095.1|1094.3|0
1651816540000|2022-05-06 05:55:40|1095.4|1094.4|1095.4|1094.4|1095.4|1094.5|1095.1|1094.4|0
1651816550000|2022-05-06 05:55:50|1095.1|1094.5|1095.1|1094.5|1095.4|1094.5|1095.1|1094.4|0
1651816560000|2022-05-06 05:56:00|1095.4|1094.4|1095.1|1094.5|1095.4|1094.5|1095.1|1094.4|0
1651816570000|2022-05-06 05:56:10||1094.1||1094.1||1094.1||1094.1|0
1651816600000|2022-05-06 05:56:40|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1651816640000|2022-05-06 05:57:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1651816650000|2022-05-06 05:57:30|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|6
1651816670000|2022-05-06 05:57:50|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1651816680000|2022-05-06 05:58:00|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651816700000|2022-05-06 05:58:20|1095.9|1094.9|1095.5|1094.9|1095.9|1094.9|1095.5|1094.9|2
1651816710000|2022-05-06 05:58:30|1095.8|1094.8|1095.6|1094.6|1095.8|1094.8|1095.6|1094.6|2
1651816740000|2022-05-06 05:59:00|1095.7|1094.2|1095.6|1094.6|1095.7|1094.6|1095.5|1094.2|1
1651816760000|2022-05-06 05:59:20|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1651816770000|2022-05-06 05:59:30|1095.8|1095.2|1095.6|1094.6|1095.8|1095.2|1095.6|1094.6|1
1651816780000|2022-05-06 05:59:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1651816790000|2022-05-06 05:59:50|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1651816810000|2022-05-06 06:00:10|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1
1651816820000|2022-05-06 06:00:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1651816850000|2022-05-06 06:00:50|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|0
1651816860000|2022-05-06 06:01:00|1095.5|1094.9|1095.8|1094.8|1095.8|1094.9|1095.5|1094.7|0
1651816890000|2022-05-06 06:01:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651816900000|2022-05-06 06:01:40|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|1
1651816920000|2022-05-06 06:02:00|1096.1|1095.1|1096.4|1095.4|1096.6|1095.6|1096.1|1095.1|4
1651816950000|2022-05-06 06:02:30|1096.1|1095.1|1096.3|1095.3|1096.5|1095.3|1096.1|1095|0
1651816970000|2022-05-06 06:02:50|1096|1095.4|1095.8|1095.2|1096.1|1095.4|1095.8|1095.1|0
1651816980000|2022-05-06 06:03:00|1095.7|1095.1|1096.1|1095.1|1096.1|1095.2|1095.7|1095.1|1
1651817040000|2022-05-06 06:04:00|1096.4|1095.4|1096.6|1095.6|1096.6|1095.9|1096.3|1095.4|1
1651817100000|2022-05-06 06:05:00|1096.5|1095.9|1096.3|1095.7|1096.5|1095.9|1096.3|1095.7|1
1651817110000|2022-05-06 06:05:10|1096.6|1095.6|1096.5|1095.9|1096.6|1095.9|1096.5|1095.6|0
1651817120000|2022-05-06 06:05:20|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1651817130000|2022-05-06 06:05:30|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1651817190000|2022-05-06 06:06:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1651817220000|2022-05-06 06:07:00|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|2
1651817260000|2022-05-06 06:07:40|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1651817270000|2022-05-06 06:07:50|1097.4|1096.4|1097.7|1096.2|1097.7|1096.6|1097.4|1096.2|0
1651817280000|2022-05-06 06:08:00|1097.4|1096.4|1097.4|1096.4|1097.6|1096.6|1097.3|1096.3|4
1651817290000|2022-05-06 06:08:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651817430000|2022-05-06 06:10:30|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|0
1651817450000|2022-05-06 06:10:50|1097.3|1096.7|1097.3|1096.3|1097.3|1096.7|1097|1096.3|0
1651817460000|2022-05-06 06:11:00|1097.4|1096.4|1097.3|1096.3|1097.6|1096.7|1097.3|1096.3|3
1651817470000|2022-05-06 06:11:10|1097.6|1096.7|1097.4|1096.4|1097.7|1096.7|1097.3|1096.2|1
1651817480000|2022-05-06 06:11:20|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1651817490000|2022-05-06 06:11:30|1097.4|1096.4|1097.3|1096.3|1097.4|1096.4|1097.3|1096.3|2
1651817500000|2022-05-06 06:11:40|1097.4|1096.4|1097.3|1096.3|1097.4|1096.4|1097.3|1096.3|1
1651817510000|2022-05-06 06:11:50|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1651817520000|2022-05-06 06:12:00|1097|1096.4|1097.3|1096.3|1097.3|1096.5|1097|1096.3|1
1651817540000|2022-05-06 06:12:20|1097|1096.4|1097.1|1096.1|1097.1|1096.4|1096.8|1096.1|0
1651817590000|2022-05-06 06:13:10|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.2|0
1651817610000|2022-05-06 06:13:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651817630000|2022-05-06 06:13:50|1096.9|1096.3|1096.8|1096.2|1096.9|1096.3|1096.8|1096.2|1
1651817640000|2022-05-06 06:14:00|1096.4|1095.8|1096.8|1095.8|1096.9|1095.9|1096.4|1095.6|2
1651817650000|2022-05-06 06:14:10|1096.5|1095.9|1096.6|1095.6|1096.7|1095.9|1096.5|1095.6|0
1651817660000|2022-05-06 06:14:20|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1651817700000|2022-05-06 06:15:00|1097|1095.5|1096.8|1095.8|1097|1095.8|1096.8|1095.5|0
1651817730000|2022-05-06 06:15:30|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1651817760000|2022-05-06 06:16:00|1096.8|1095.8|1096.8|1095.8|1097|1095.8|1096.8|1095.5|0
1651817780000|2022-05-06 06:16:20|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1651817820000|2022-05-06 06:17:00|1096.9|1095.9|1097.1|1096.1|1097.2|1096.1|1096.9|1095.7|0
1651817840000|2022-05-06 06:17:20|1096.7||1097.1||1097.1||1096.7||1
1651817880000|2022-05-06 06:18:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651817890000|2022-05-06 06:18:10|1096.9|1096.3|1097.2|1095.7|1097.2|1096.3|1096.9|1095.7|1
1651817930000|2022-05-06 06:18:50|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.8|1095.8|0
1651817940000|2022-05-06 06:19:00|1096.8|1095.8|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1651817950000|2022-05-06 06:19:10|1096.9|1095.9|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1651817970000|2022-05-06 06:19:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651817980000|2022-05-06 06:19:40|1097|1096.3|1097|1096.4|1097|1096.4|1097|1096.3|0
1651817990000|2022-05-06 06:19:50|1097.1|1096.5|1097.1|1096.1|1097.1|1096.5|1097.1|1096.1|1
1651818000000|2022-05-06 06:20:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651818030000|2022-05-06 06:20:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1651818060000|2022-05-06 06:21:00|1096.7|1096.1|1096.6|1095.6|1096.9|1096.1|1096.5|1095.6|10
1651818110000|2022-05-06 06:21:50|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|0
1651818120000|2022-05-06 06:22:00|1097|1095.5|1096.8|1095.8|1097|1095.9|1096.5|1095.4|1
1651818150000|2022-05-06 06:22:30||1096.2||1096.2||1096.2||1096.2|0
1651818160000|2022-05-06 06:22:40||1095.8||1095.8||1095.8||1095.8|2
1651818180000|2022-05-06 06:23:00||1096.2||1096.2||1096.2||1096.2|1
1651818210000|2022-05-06 06:23:30|1097.1|1096.1|1097.1|1096.1|1097.1|1096.2|1096.8|1096.1|0
1651818240000|2022-05-06 06:24:00|1096.8|1096.2|1097.1|1096.5|1097.1|1096.5|1096.8|1096.2|0
1651818250000|2022-05-06 06:24:10|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|4
1651818300000|2022-05-06 06:25:00|1096.9|1096.3|1097|1096.4|1097.1|1096.4|1096.9|1096.1|0
1651818310000|2022-05-06 06:25:10|1096.7|1096.1|1097.1|1096.1|1097.1|1096.1|1096.7|1096.1|2
1651818360000|2022-05-06 06:26:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651818400000|2022-05-06 06:26:40|1096.9|1096.3|1096.8|1095.8|1096.9|1096.3|1096.8|1095.8|2
1651818410000|2022-05-06 06:26:50|1097.2|1095.7|1096.8|1095.8|1097.2|1095.9|1096.8|1095.7|0
1651818420000|2022-05-06 06:27:00|1096.9|1095.9|1096.8|1095.8|1096.9|1095.9|1096.5|1095.8|0
1651818430000|2022-05-06 06:27:10|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|0
1651818440000|2022-05-06 06:27:20|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651818450000|2022-05-06 06:27:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1651818460000|2022-05-06 06:27:40|1096.9|1095.8|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1651818470000|2022-05-06 06:27:50|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651818480000|2022-05-06 06:28:00|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|0
1651818540000|2022-05-06 06:29:00|1096.9|1095.9|1096.8|1096.2|1096.9|1096.2|1096.8|1095.9|0
1651818590000|2022-05-06 06:29:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1651818600000|2022-05-06 06:30:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651818610000|2022-05-06 06:30:10|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|0
1651818620000|2022-05-06 06:30:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|6
1651818660000|2022-05-06 06:31:00|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651818670000|2022-05-06 06:31:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1651818680000|2022-05-06 06:31:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|5
1651818690000|2022-05-06 06:31:30|1098.4|1097.3|1098.3|1097.3|1098.4|1097.3|1098.3|1097.3|0
1651818700000|2022-05-06 06:31:40|1098|1097.4|1098|1097.4|1098.3|1097.4|1098|1097.3|0
1651818720000|2022-05-06 06:32:00|1098.3|1097.7|1098.4|1097.4|1098.4|1097.7|1098.3|1097.3|3
1651818730000|2022-05-06 06:32:10|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.3|1097.3|0
1651818740000|2022-05-06 06:32:20|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1098.7|1097.9|6
1651818760000|2022-05-06 06:32:40|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1
1651818770000|2022-05-06 06:32:50|1099|1098.4|1099.1|1098.1|1099.1|1098.4|1099|1098.1|3
1651818840000|2022-05-06 06:34:00|1099|1098.4|1099.1|1098.1|1099.1|1098.4|1099|1098.1|1
1651818860000|2022-05-06 06:34:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|6
1651818890000|2022-05-06 06:34:50|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|1
1651818900000|2022-05-06 06:35:00|||||||||2
1651818910000|2022-05-06 06:35:10|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1
1651818920000|2022-05-06 06:35:20|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|6
1651818930000|2022-05-06 06:35:30|1099|1098.4|1099.1|1098.1|1099.1|1098.4|1099|1098.1|4
1651818950000|2022-05-06 06:35:50|1098.8|1098.2|1099.1|1098.1|1099.1|1098.2|1098.8|1098.1|0
1651818960000|2022-05-06 06:36:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1651818990000|2022-05-06 06:36:30|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1651819010000|2022-05-06 06:36:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1
1651819020000|2022-05-06 06:37:00|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1651819030000|2022-05-06 06:37:10|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|0
1651819040000|2022-05-06 06:37:20|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|0
1651819070000|2022-05-06 06:37:50|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|0
1651819080000|2022-05-06 06:38:00|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|1
1651819130000|2022-05-06 06:38:50|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651819140000|2022-05-06 06:39:00|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|2
1651819170000|2022-05-06 06:39:30|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|1
1651819190000|2022-05-06 06:39:50|1098.6|1097.6|1098.6|1097.6|1098.6|1097.9|1098.5|1097.6|0
1651819200000|2022-05-06 06:40:00|1098.5|1097.9|1098.5|1097.9|1098.6|1097.9|1098.5|1097.6|0
1651819260000|2022-05-06 06:41:00|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|2
1651819270000|2022-05-06 06:41:10|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|0
1651819300000|2022-05-06 06:41:40|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.6|3
1651819320000|2022-05-06 06:42:00|1098.6|1098|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|1
1651819340000|2022-05-06 06:42:20|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|0
1651819350000|2022-05-06 06:42:30|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|0
1651819370000|2022-05-06 06:42:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|0
1651819380000|2022-05-06 06:43:00|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.5|1097.8|2
1651819390000|2022-05-06 06:43:10|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|0
1651819400000|2022-05-06 06:43:20|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1651819420000|2022-05-06 06:43:40|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|2
1651819430000|2022-05-06 06:43:50|||||||||4
1651819440000|2022-05-06 06:44:00|||||||||10
1651819480000|2022-05-06 06:44:40|1099.3|1098.7|1099|1098.4|1099.3|1098.7|1099|1098.4|8
1651819500000|2022-05-06 06:45:00|1099.2|1098.6|1099.3|1098.7|1099.4|1098.7|1099.2|1098.4|1
1651819510000|2022-05-06 06:45:10|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.3|1
1651819520000|2022-05-06 06:45:20|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|1
1651819530000|2022-05-06 06:45:30|||||||||1
1651819560000|2022-05-06 06:46:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1651819570000|2022-05-06 06:46:10|1099|1098.4|1099|1098.4|1099.3|1098.7|1099|1098.4|17
1651819580000|2022-05-06 06:46:20|1098.8|1098.2|1098.6|1097.6|1098.8|1098.2|1098.5|1097.6|14
1651819600000|2022-05-06 06:46:40|1098.3|1097.7|1097.6|1097|1098.3|1097.7|1097.6|1097|1
1651819610000|2022-05-06 06:46:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1651819620000|2022-05-06 06:47:00|1097.8|1096.8|1098.2|1096.7|1098.2|1096.8|1097.8|1096.7|1
1651819630000|2022-05-06 06:47:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651819650000|2022-05-06 06:47:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651819690000|2022-05-06 06:48:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651819700000|2022-05-06 06:48:20|1097.6|1097|1097.6|1096.6|1097.6|1097|1097.5|1096.6|0
1651819730000|2022-05-06 06:48:50|1097.3|1096.7|1097|1096.4|1097.3|1096.7|1097|1096.4|1
1651819740000|2022-05-06 06:49:00|1097.3|1096.3|1097|1096.4|1097.3|1096.4|1097|1096.3|1
1651819750000|2022-05-06 06:49:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1651819760000|2022-05-06 06:49:20|1097|1096.4|1097.1|1096.1|1097.1|1096.4|1097|1096.1|0
1651819820000|2022-05-06 06:50:20|1097|1096.4|1097|1096.4|1097.1|1096.4|1097|1096.1|0
1651819830000|2022-05-06 06:50:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|2
1651819900000|2022-05-06 06:51:40|1097|1096.4|1096.3|1095.3|1097|1096.4|1096.3|1095.3|6
1651819910000|2022-05-06 06:51:50||1095.7||1095.7||1095.7||1095.7|0
1651819920000|2022-05-06 06:52:00|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.2|1095.6|1
1651819980000|2022-05-06 06:53:00|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1651819990000|2022-05-06 06:53:10|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1651820060000|2022-05-06 06:54:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|17
1651820080000|2022-05-06 06:54:40|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.7|1094.1|0
1651820090000|2022-05-06 06:54:50|1094.9|1094.3|1095.1|1094.1|1095.1|1094.4|1094.9|1094.1|5
1651820100000|2022-05-06 06:55:00|1095|1094|1095.1|1094.1|1095.1|1094.1|1095|1094|0
1651820110000|2022-05-06 06:55:10|1095|1094|1094.8|1093.8|1095.1|1094.1|1094.4|1093.8|17
1651820120000|2022-05-06 06:55:20|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|0
1651820140000|2022-05-06 06:55:40|1094.2|1093.3|1093.6|1093|1094.2|1093.3|1093.6|1093|1
1651820150000|2022-05-06 06:55:50|1093.9|1093.3|1093.7|1093.1|1093.9|1093.3|1093.7|1093.1|2
1651820160000|2022-05-06 06:56:00|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|1
1651820180000|2022-05-06 06:56:20|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1651820190000|2022-05-06 06:56:30|1093.4|1092.8|1093.7|1093.1|1093.8|1093.1|1093.4|1092.8|16
1651820230000|2022-05-06 06:57:10|1093.8|1092.8|1093.2|1092.6|1093.9|1092.8|1093.2|1092.4|2
1651820240000|2022-05-06 06:57:20|1093.3|1092.7|1093.3|1092.3|1093.3|1092.7|1093.3|1092.3|1
1651820310000|2022-05-06 06:58:30|1093|1092.4|1093.3|1092.3|1093.3|1092.4|1093|1092.3|3
1651820350000|2022-05-06 06:59:10|1092.7|1092.1|1092.2|1090.7|1092.7|1092.1|1091.5|1090.6|13
1651820360000|2022-05-06 06:59:20|1092.3|1090.8|1092.2|1090.7|1092.4|1090.9|1091.4|1090.7|6
1651820370000|2022-05-06 06:59:30|||||||||1
1651820380000|2022-05-06 06:59:40|1091.8|1090.8|1091.8|1090.8|1091.9|1090.9|1091.8|1090.8|0
1651820400000|2022-05-06 07:00:00|1091.5|1090.9|1091.2|1090.6|1091.5|1090.9|1091.2|1090.6|2
1651820410000|2022-05-06 07:00:10|1091.5|1090.5|1091.5|1090.5|1091.6|1090.6|1091.5|1090.5|3
1651820420000|2022-05-06 07:00:20|1091.6|1090.6|1091.6|1090.6|1091.9|1091.2|1091.6|1090.4|6
1651820430000|2022-05-06 07:00:30|1091.8|1090.8|1092.7|1091.2|1093.3|1092.4|1091.8|1090.8|9
1651820440000|2022-05-06 07:00:40|1092.3|1091.3|1092.2|1091.6|1092.3|1091.6|1092|1091.3|0
1651820460000|2022-05-06 07:01:00|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.8|2
1651820470000|2022-05-06 07:01:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1651820490000|2022-05-06 07:01:30|1092.6|1092|1092.2|1091.6|1092.9|1092|1092.2|1091.4|3
1651820500000|2022-05-06 07:01:40|1092.4|1090.9|1092.2|1090.7|1092.7|1091.2|1091.8|1090.7|5
1651820510000|2022-05-06 07:01:50|1092.3|1091.3|1092.7|1091.2|1092.7|1091.3|1092.3|1091.2|0
1651820520000|2022-05-06 07:02:00|1092.5|1091.9|1091.1|1090.1|1092.5|1091.9|1090.8|1090.1|18
1651820530000|2022-05-06 07:02:10|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1651820540000|2022-05-06 07:02:20|1091.3|1090.3|1091.5|1090|1091.5|1090.3|1091.3|1090|0
1651820550000|2022-05-06 07:02:30|1091.4|1090.4|1091.5|1090|1091.5|1090.4|1091.4|1090|0
1651820560000|2022-05-06 07:02:40|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1651820570000|2022-05-06 07:02:50|1091.2|1090.6|1091.1|1090.1|1091.2|1090.6|1091.1|1090.1|4
1651820590000|2022-05-06 07:03:10|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|10
1651820600000|2022-05-06 07:03:20|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1651820620000|2022-05-06 07:03:40|1091.3|1090.3|1091.2|1089.7|1091.5|1090.3|1091.1|1089.7|9
1651820640000|2022-05-06 07:04:00|1091.1|1090.1|1091|1090|1091.1|1090.1|1090.7|1089.9|1
1651820650000|2022-05-06 07:04:10|1091.1|1090.1|1091.8|1090.3|1091.8|1090.3|1091.1|1090.1|1
1651820660000|2022-05-06 07:04:20|1091.3||1091.3||1091.3||1091.3||0
1651820670000|2022-05-06 07:04:30|1091.7|1090.2|1091.5|1090|1091.7|1090.4|1091|1090|8
1651820680000|2022-05-06 07:04:40|1091.3|1090.3|1091.5|1090|1091.5|1090.3|1091.3|1090|0
1651820690000|2022-05-06 07:04:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651820700000|2022-05-06 07:05:00|1091|1090.4|1091.5|1090.5|1091.9|1090.5|1091|1090.4|1
1651820710000|2022-05-06 07:05:10|1092.8|1091.8|1092.5|1091.5|1092.8|1092.1|1092.5|1091.5|10
1651820720000|2022-05-06 07:05:20|1092.2|1091.6|1092.5|1091.5|1092.6|1091.7|1092.2|1091.5|3
1651820740000|2022-05-06 07:05:40|1092.1|1091.1|1092.2|1090.7|1092.2|1091.1|1092.1|1090.7|26
1651820760000|2022-05-06 07:06:00|1092|1091|1092.3|1091.3|1092.3|1091.4|1092|1091|0
1651820780000|2022-05-06 07:06:20|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1651820800000|2022-05-06 07:06:40|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|1092.3|1091.3|5
1651820820000|2022-05-06 07:07:00|1092.5|1091|1092.3|1091.3|1092.5|1091.3|1092.3|1091|0
1651820830000|2022-05-06 07:07:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1651820880000|2022-05-06 07:08:00|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1651820890000|2022-05-06 07:08:10|1092.6|1091.6|1092.5|1091.9|1092.6|1091.9|1092.5|1091.6|0
1651820910000|2022-05-06 07:08:30|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1651820930000|2022-05-06 07:08:50|1092.2|1091.6|1092.1|1091.5|1092.2|1091.6|1092.1|1091.5|2
1651820940000|2022-05-06 07:09:00|1092.2|1091.6|1092.3|1091.7|1092.3|1091.7|1092.2|1091.6|2
1651820950000|2022-05-06 07:09:10|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1651820960000|2022-05-06 07:09:20|1092.3|1091.7|1092.4|1091.8|1092.4|1091.8|1092.3|1091.7|0
1651820990000|2022-05-06 07:09:50|1092.3|1091.7|1092.2|1091.6|1092.3|1091.7|1092.2|1091.6|3
1651821000000|2022-05-06 07:10:00|1092|1091.4|1091.6|1090.6|1092|1091.4|1091.6|1090.6|4
1651821010000|2022-05-06 07:10:10|||||||||3
1651821020000|2022-05-06 07:10:20|1091.2||1091.6||1091.6||1091.2||1
1651821030000|2022-05-06 07:10:30|1091.5|1090.5|1090.7|1090.1|1091.5|1090.6|1090.7|1090|0
1651821040000|2022-05-06 07:10:40|1091|1090|1091|1090|1091|1090|1091|1090|0
1651821070000|2022-05-06 07:11:10||1090.4||1090.4||1090.4||1090.4|0
1651821080000|2022-05-06 07:11:20|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|3
1651821090000|2022-05-06 07:11:30|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1
1651821100000|2022-05-06 07:11:40|1092|1091|1092|1091|1092|1091|1092|1091|2
1651821110000|2022-05-06 07:11:50|1092.8|1091.8|1092.6|1091.6|1093|1092.4|1092.6|1091.6|11
1651821120000|2022-05-06 07:12:00|1092.5|1091.9|1092.8|1091.8|1092.8|1091.9|1092.5|1091.8|0
1651821140000|2022-05-06 07:12:20|1092.7|1092.1|1093.1|1092.1|1093.1|1092.2|1092.7|1092.1|0
1651821150000|2022-05-06 07:12:30|1093|1092|1093|1092|1093|1092|1093|1092|0
1651821170000|2022-05-06 07:12:50|||||||||1
1651821180000|2022-05-06 07:13:00||1092.4||1092.4||1092.4||1092.4|0
1651821190000|2022-05-06 07:13:10|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1651821200000|2022-05-06 07:13:20|1093.1|1092.5|1093|1092.4|1093.1|1092.5|1093|1092.4|1
1651821240000|2022-05-06 07:14:00|1092.9|1092.3|1093|1092.4|1093|1092.4|1092.9|1092.3|5
1651821270000|2022-05-06 07:14:30|1093.1|1092.5|1093.2|1092.6|1093.2|1092.6|1093.1|1092.5|0
1651821290000|2022-05-06 07:14:50|1093.3|1092.7|1093.7|1093.1|1093.7|1093.1|1093.3|1092.7|1
1651821310000|2022-05-06 07:15:10|1093.8|1092.8|1093.2|1092.6|1093.8|1092.8|1093.2|1092.6|2
1651821320000|2022-05-06 07:15:20|1093.3|1092.7|1094|1093|1094.1|1093.1|1093.3|1092.7|1
1651821330000|2022-05-06 07:15:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651821340000|2022-05-06 07:15:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|2
1651821350000|2022-05-06 07:15:50|1093.9|1092.4|1093.8|1093.2|1093.9|1093.2|1093.8|1092.4|5
1651821360000|2022-05-06 07:16:00|1093.7|1093.1|1094.3|1093.3|1094.3|1093.3|1093.7|1093.1|1
1651821410000|2022-05-06 07:16:50|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1
1651821430000|2022-05-06 07:17:10|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1651821450000|2022-05-06 07:17:30|||||||||1
1651821470000|2022-05-06 07:17:50|1093.8|1093.5|1093.8|1092.8|1093.8|1093.5|1093.8|1092.8|1
1651821510000|2022-05-06 07:18:30|1093.9|1092.9|1093.3|1092.3|1093.9|1092.9|1093.3|1092.3|0
1651821520000|2022-05-06 07:18:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1651821530000|2022-05-06 07:18:50|1093.6|1092.6|1093.6|1092.6|1093.7|1092.6|1093.6|1092.2|0
1651821540000|2022-05-06 07:19:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1651821550000|2022-05-06 07:19:10|1093|1092.4|1093.8|1092.8|1094|1092.8|1093|1092.3|0
1651821560000|2022-05-06 07:19:20|1093.6|1092.6|1093.3|1092.3|1093.6|1092.6|1093|1092.3|0
1651821580000|2022-05-06 07:19:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651821600000|2022-05-06 07:20:00|1093.5|1092.9|1093.3|1092.3|1093.5|1092.9|1093.3|1092.3|1
1651821610000|2022-05-06 07:20:10|1093|1092.4|1092.8|1092.2|1093.4|1092.4|1092.8|1092.2|5
1651821620000|2022-05-06 07:20:20|1093.1|1092.1|1093.4|1092.4|1093.4|1092.7|1093.1|1092.1|0
1651821640000|2022-05-06 07:20:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651821660000|2022-05-06 07:21:00|1093.7|1092.2|1093.3|1092.3|1093.7|1092.5|1093.3|1092.2|0
1651821670000|2022-05-06 07:21:10|1093.4|1092.4|1093.3|1092.3|1093.4|1092.4|1093.3|1092.3|0
1651821680000|2022-05-06 07:21:20|1093|1092.4|1093.6|1092.6|1093.6|1092.6|1093|1092.4|1
1651821700000|2022-05-06 07:21:40|1093.4|1092.4|1093.6|1092.6|1093.6|1092.6|1093.4|1092.4|0
1651821710000|2022-05-06 07:21:50|1093.3|1092.7|1093.1|1092.1|1093.4|1092.7|1093.1|1092.1|0
1651821720000|2022-05-06 07:22:00|1093.4|1092.4|1094|1092.5|1094|1092.9|1093.4|1092.4|1
1651821730000|2022-05-06 07:22:10|1093.8|1092.8|1093.3|1092.7|1094|1092.9|1093.3|1092.5|0
1651821740000|2022-05-06 07:22:20|1093.6|1092.6|1093.9|1092.9|1093.9|1092.9|1093.6|1092.6|0
1651821760000|2022-05-06 07:22:40|1093.6|1093|1093.6|1092.6|1093.8|1093|1093.6|1092.6|0
1651821770000|2022-05-06 07:22:50|1093.3|1092.7|1093.3|1092.3|1093.3|1092.7|1093.3|1092.3|0
1651821780000|2022-05-06 07:23:00|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|2
1651821790000|2022-05-06 07:23:10|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|0
1651821810000|2022-05-06 07:23:30|1093.7|1092.2|1093.6|1092.6|1093.7|1092.9|1093.5|1092.2|0
1651821840000|2022-05-06 07:24:00|1093.4|1092.4|1093.4|1092.4|1093.7|1092.4|1093.4|1092.2|0
1651821850000|2022-05-06 07:24:10|1093.7|1092.2|1093.5|1092|1093.8|1092.6|1093.4|1092|0
1651821860000|2022-05-06 07:24:20|1093.1|1092.1|1093.7|1092.2|1093.7|1092.2|1093.1|1092.1|0
1651821870000|2022-05-06 07:24:30|1093.3|1092.3|1093.3|1092.3|1093.6|1092.6|1093.3|1092|0
1651821890000|2022-05-06 07:24:50|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1651821910000|2022-05-06 07:25:10|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1651821920000|2022-05-06 07:25:20|1093|1091.5|1092.8|1091.8|1093.2|1091.9|1092.8|1091.5|0
1651821930000|2022-05-06 07:25:30|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|0
1651821950000|2022-05-06 07:25:50|1093.2|1091.7|1092.9|1091.9|1093.2|1091.9|1092.8|1091.7|0
1651821960000|2022-05-06 07:26:00|1092.8|1091.8|1092.7|1092.1|1092.8|1092.1|1092.7|1091.8|0
1651821970000|2022-05-06 07:26:10|1092.8|1092.2|1093.1|1092.1|1093.1|1092.4|1092.8|1092.1|0
1651822020000|2022-05-06 07:27:00|1093|1092.4|1093.3|1092.3|1093.3|1092.7|1093|1092.3|1
1651822040000|2022-05-06 07:27:20|1093|1092.4|1092.8|1091.8|1093|1092.4|1092.8|1091.8|1
1651822050000|2022-05-06 07:27:30|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|0
1651822080000|2022-05-06 07:28:00|1092.4|1091.8|1092.9|1091.9|1092.9|1091.9|1092.4|1091.8|0
1651822110000|2022-05-06 07:28:30|1092.7|1091.7|1092.8|1091.8|1092.8|1091.8|1092.6|1091.6|0
1651822140000|2022-05-06 07:29:00|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1651822150000|2022-05-06 07:29:10|1093|1091.5|1093.2|1091.7|1093.2|1092.1|1092.7|1091.5|0
1651822160000|2022-05-06 07:29:20|1093|1091.5|1092.6|1091.6|1093|1091.6|1092.6|1091.5|0
1651822170000|2022-05-06 07:29:30|1092.9|1091.9|1092.6|1091.6|1092.9|1091.9|1092.6|1091.6|0
1651822180000|2022-05-06 07:29:40|1092.8|1091.8|1093.2|1091.7|1093.2|1091.8|1092.8|1091.7|0
1651822200000|2022-05-06 07:30:00|1093|1091.5|1093|1091.5|1093|1091.6|1092.6|1091.5|0
1651822230000|2022-05-06 07:30:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1
1651822240000|2022-05-06 07:30:40|1093|1091.5|1092.6|1091.6|1093|1091.6|1092.6|1091.5|0
1651822250000|2022-05-06 07:30:50|1093|1091.5|1092.6|1091.6|1093|1091.8|1092.6|1091.5|0
1651822260000|2022-05-06 07:31:00|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|1092.8|1091.8|0
1651822280000|2022-05-06 07:31:20|1092.1|1091.1|1092.3|1091.3|1092.7|1091.3|1092.1|1091|0
1651822290000|2022-05-06 07:31:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1651822300000|2022-05-06 07:31:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1651822310000|2022-05-06 07:31:50|1092.3|1091.3|1092.5|1091|1092.5|1091.3|1092.3|1091|0
1651822320000|2022-05-06 07:32:00|1092.1|1091.1|1091.8|1090.8|1092.2|1091.1|1091.8|1090.7|0
1651822340000|2022-05-06 07:32:20|1092|1090.5|1091.6|1090.6|1092|1090.6|1091.6|1090.5|0
1651822350000|2022-05-06 07:32:30|1091.5|1090.9|1091.6|1091|1091.6|1091|1091.5|1090.9|0
1651822380000|2022-05-06 07:33:00|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|0
1651822420000|2022-05-06 07:33:40|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1651822430000|2022-05-06 07:33:50|1091.5|1090.9|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|0
1651822450000|2022-05-06 07:34:10|1091.5|1090.9|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|0
1651822460000|2022-05-06 07:34:20|1091.5|1090.9|1091.4|1090.4|1091.6|1090.9|1091.3|1090.4|2
1651822500000|2022-05-06 07:35:00|1091.3|1090.7|1091.4|1090.4|1091.5|1090.7|1091.3|1090|1
1651822510000|2022-05-06 07:35:10|1091.3|1090.3|1091.5|1090|1091.5|1090.3|1091.3|1090|0
1651822520000|2022-05-06 07:35:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651822590000|2022-05-06 07:36:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651822600000|2022-05-06 07:36:40|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|2
1651822650000|2022-05-06 07:37:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1651822680000|2022-05-06 07:38:00|||||||||3
1651822700000|2022-05-06 07:38:20|1090.6|1089.6|1090.7|1089.2|1090.7|1089.6|1090.6|1089.2|17
1651822720000|2022-05-06 07:38:40|1090.3|1089.3|1090.4|1089.4|1090.4|1089.4|1090.3|1089.3|0
1651822730000|2022-05-06 07:38:50||1089.8||1089.8||1089.8||1089.8|0
1651822740000|2022-05-06 07:39:00|1090.3|1089.4|1090.4|1089.8|1090.4|1089.8|1090.3|1089.4|0
1651822770000|2022-05-06 07:39:30|1090.5|1089.9|1090.9|1089.9|1091|1090.4|1090.5|1089.9|5
1651822790000|2022-05-06 07:39:50|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|5
1651822810000|2022-05-06 07:40:10|||||||||1
1651822860000|2022-05-06 07:41:00|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|1
1651822880000|2022-05-06 07:41:20|1090.8|1089.8|1090.9|1089.9|1090.9|1089.9|1090.8|1089.8|17
1651822910000|2022-05-06 07:41:50|||||||||1
1651822920000|2022-05-06 07:42:00|1091|1089.5|1090.9|1089.9|1091|1089.9|1090.9|1089.5|1
1651822980000|2022-05-06 07:43:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651823000000|2022-05-06 07:43:20|1090.7|1090.1|1090.8|1090.2|1090.8|1090.2|1090.7|1090.1|0
1651823010000|2022-05-06 07:43:30|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1651823020000|2022-05-06 07:43:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1651823040000|2022-05-06 07:44:00|1091.1|1090.1|1091.3|1090.3|1091.4|1090.4|1091|1090.1|0
1651823050000|2022-05-06 07:44:10|1091.9|1090.9|1091.6|1090.6|1091.9|1090.9|1091.6|1090.6|0
1651823090000|2022-05-06 07:44:50|1091.5|1090.9|1092.8|1091.8|1092.9|1091.9|1091.5|1090.6|13
1651823100000|2022-05-06 07:45:00|1092.3|1091.7|1092.4|1091.8|1092.5|1091.9|1092.3|1091.7|0
1651823110000|2022-05-06 07:45:10|1092|1091.4|1093.3|1092.3|1093.3|1092.3|1092|1091.4|3
1651823120000|2022-05-06 07:45:20|||||||||2
1651823130000|2022-05-06 07:45:30|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1
1651823150000|2022-05-06 07:45:50|1092.8|1092|1092.9|1091.9|1092.9|1092.2|1092.8|1091.9|1
1651823180000|2022-05-06 07:46:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1651823200000|2022-05-06 07:46:40|1092.7|1091.8|1092.7|1091.2|1092.7|1091.8|1092.7|1091.2|1
1651823220000|2022-05-06 07:47:00|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1651823240000|2022-05-06 07:47:20|1093.1|1092.5|1093.2|1091.7|1093.3|1092.5|1093.1|1091.7|21
1651823250000|2022-05-06 07:47:30|1093.3|1091.8|1093.5|1092|1093.5|1092.1|1093.1|1091.8|0
1651823260000|2022-05-06 07:47:40|1093.6|1092.5|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|0
1651823270000|2022-05-06 07:47:50|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1651823290000|2022-05-06 07:48:10|1094.3|1093.3|1094.4|1092.9|1094.4|1093.3|1094.3|1092.9|13
1651823310000|2022-05-06 07:48:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651823340000|2022-05-06 07:49:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|0
1651823350000|2022-05-06 07:49:10|1094.7|1093.2|1094.5|1093.9|1094.7|1093.9|1094.5|1093.2|2
1651823360000|2022-05-06 07:49:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1651823380000|2022-05-06 07:49:40|1094|1093.4|1094.6|1093.6|1094.7|1093.6|1094|1093.2|1
1651823390000|2022-05-06 07:49:50|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|0
1651823410000|2022-05-06 07:50:10|1094.4|1093.4|1094.6|1093.6|1094.7|1093.6|1094.4|1093.2|0
1651823430000|2022-05-06 07:50:30|1094.3|1093.3|1094.3|1093.3|1094.4|1093.7|1094.2|1092.9|1
1651823440000|2022-05-06 07:50:40|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1651823480000|2022-05-06 07:51:20|1094.4|1092.9|1094.2|1093.6|1094.4|1093.6|1094.2|1092.9|0
1651823490000|2022-05-06 07:51:30|1094.6||1094.6||1094.6||1094.6||1
1651823510000|2022-05-06 07:51:50|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1651823570000|2022-05-06 07:52:50|1094.4|1093.8|1094.6|1093.6|1094.6|1093.8|1094.4|1093.6|1
1651823580000|2022-05-06 07:53:00|1094.5|1093.9|1094.6|1094|1094.6|1094|1094.5|1093.9|0
1651823590000|2022-05-06 07:53:10|1094.7|1094.1|1095.1|1094.1|1095.1|1094.1|1094.7|1094.1|1
1651823610000|2022-05-06 07:53:30|1095.4|1094.8|1095.3|1094.3|1095.4|1094.8|1095.3|1094.3|1
1651823620000|2022-05-06 07:53:40|||||||||1
1651823630000|2022-05-06 07:53:50|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|21
1651823640000|2022-05-06 07:54:00|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651823650000|2022-05-06 07:54:10|1094.8|1093.8|1094.6|1093.6|1094.8|1093.8|1094.6|1093.6|0
1651823670000|2022-05-06 07:54:30|1094.5|1093.9|1094.6|1094|1094.6|1094|1094.5|1093.9|0
1651823720000|2022-05-06 07:55:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1651823730000|2022-05-06 07:55:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1651823750000|2022-05-06 07:55:50|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1
1651823790000|2022-05-06 07:56:30||1093.3||1093.3||1093.3||1093.3|0
1651823800000|2022-05-06 07:56:40|1094|1093.4|1094.1|1093.1|1094.1|1093.4|1094|1093.1|0
1651823860000|2022-05-06 07:57:40|1093.9|1092.9|1093.8|1092.8|1093.9|1092.9|1093.8|1092.8|0
1651823900000|2022-05-06 07:58:20|1093.7|1093.1|1093.8|1092.8|1093.8|1093.1|1093.7|1092.8|0
1651823910000|2022-05-06 07:58:30|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1
1651823920000|2022-05-06 07:58:40|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1651823960000|2022-05-06 07:59:20|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1651823980000|2022-05-06 07:59:40|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.5|1092.9|2
1651824000000|2022-05-06 08:00:00|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|1
1651824020000|2022-05-06 08:00:20|1093.9|1092.9|1093.8|1092.8|1093.9|1093.2|1093.8|1092.8|1
1651824030000|2022-05-06 08:00:30|1093.5|1092.9|1093.8|1093.2|1093.8|1093.2|1093.5|1092.9|2
1651824060000|2022-05-06 08:01:00|1095|1093.5|1095.1|1094.1|1095.4|1094.7|1094.6|1093.4|3
1651824070000|2022-05-06 08:01:10|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1651824090000|2022-05-06 08:01:30|1094.9|1093.9|1095.1|1094.1|1095.1|1094.1|1094.9|1093.9|1
1651824130000|2022-05-06 08:02:10|||||||||1
1651824170000|2022-05-06 08:02:50|1095.3|1094.7|1095.3|1094.3|1095.3|1094.7|1095.2|1094.3|1
1651824180000|2022-05-06 08:03:00|1095.2|1094.6|1095.2|1094.6|1095.3|1094.6|1095.2|1094.3|1
1651824190000|2022-05-06 08:03:10|1095.6||1095.2||1095.6||1095.2||1
1651824210000|2022-05-06 08:03:30|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|4
1651824220000|2022-05-06 08:03:40|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651824230000|2022-05-06 08:03:50|1096.1|1095.1|1095.7|1095.1|1096.1|1095.1|1095.7|1094.8|0
1651824240000|2022-05-06 08:04:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|2
1651824250000|2022-05-06 08:04:10|1096.1|1095.1|1095.7|1095.1|1096.1|1095.2|1095.7|1095.1|0
1651824260000|2022-05-06 08:04:20|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1096|1095.1|0
1651824270000|2022-05-06 08:04:30|1096.4|1094.9|1096.6|1095.6|1096.6|1095.9|1096.4|1094.9|10
1651824280000|2022-05-06 08:04:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1651824290000|2022-05-06 08:04:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651824300000|2022-05-06 08:05:00|1096.5|1095.9|1096.6|1095.6|1096.6|1095.9|1096.5|1095.6|0
1651824310000|2022-05-06 08:05:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651824320000|2022-05-06 08:05:20|||||||||1
1651824340000|2022-05-06 08:05:40|1096.6|1096|1097.2|1095.7|1097.7|1096.3|1096.6|1095.7|1
1651824360000|2022-05-06 08:06:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1651824370000|2022-05-06 08:06:10|1097.1|1096.5|1097.8|1096.8|1097.8|1096.8|1097.1|1096.5|1
1651824380000|2022-05-06 08:06:20|1098.1|1097.5|1098.2|1096.7|1098.2|1097.5|1097|1096.4|16
1651824390000|2022-05-06 08:06:30|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1651824400000|2022-05-06 08:06:40|1098.4|1096.9|1099.2|1097.7|1099.2|1097.9|1098.2|1096.9|2
1651824410000|2022-05-06 08:06:50|1098.4|1097.8|1098.1|1097.1|1098.4|1097.8|1097.8|1096.7|15
1651824420000|2022-05-06 08:07:00|1097.7||1097.7||1097.7||1097.7||0
1651824430000|2022-05-06 08:07:10|1097.6|1097|1098.1|1097.1|1098.2|1097.1|1097.5|1096.7|1
1651824440000|2022-05-06 08:07:20|1097.8|1096.8|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|0
1651824450000|2022-05-06 08:07:30|1097.8|1096.8|1098.2|1096.7|1098.2|1096.8|1097.8|1096.7|0
1651824460000|2022-05-06 08:07:40|1097.7|1096.2|1097.5|1096.5|1097.7|1096.5|1097.5|1096.2|4
1651824470000|2022-05-06 08:07:50|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1651824480000|2022-05-06 08:08:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1651824490000|2022-05-06 08:08:10|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1651824500000|2022-05-06 08:08:20|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|4
1651824510000|2022-05-06 08:08:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651824520000|2022-05-06 08:08:40|||||||||1
1651824530000|2022-05-06 08:08:50|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1
1651824540000|2022-05-06 08:09:00|1095.5|1094.9|1096.2|1094.7|1096.2|1094.9|1095.2|1094.6|29
1651824550000|2022-05-06 08:09:10|1095.8|1094.8|1095.8|1094.8|1095.8|1094.9|1095.5|1094.8|0
1651824570000|2022-05-06 08:09:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651824580000|2022-05-06 08:09:40|1095.6|1095|1096.3|1095.3|1096.7|1095.3|1095.6|1094.9|2
1651824600000|2022-05-06 08:10:00|1096.4|1095.7|1096.5|1095.9|1096.5|1095.9|1096.4|1095.7|0
1651824610000|2022-05-06 08:10:10|1096.7|1096.1|1096.6|1095.6|1096.7|1096.1|1096.6|1095.6|1
1651824620000|2022-05-06 08:10:20|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1
1651824630000|2022-05-06 08:10:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1651824650000|2022-05-06 08:10:50|1097|1096.2|1097|1096.4|1097|1096.4|1097|1096.2|0
1651824660000|2022-05-06 08:11:00|1097.2|1096.6|1097.3|1096.3|1097.6|1096.6|1097.2|1096.3|2
1651824700000|2022-05-06 08:11:40|1097.7|1096.2|1097.3|1096.3|1097.7|1096.3|1097.3|1096.2|1
1651824710000|2022-05-06 08:11:50|1097|1096.4|1096.8|1095.8|1097|1096.4|1096.5|1095.8|1
1651824730000|2022-05-06 08:12:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651824750000|2022-05-06 08:12:30|1096.7|1096.1|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|4
1651824770000|2022-05-06 08:12:50|||||||||1
1651824780000|2022-05-06 08:13:00|1096.3|1095.7|1096.7|1095.2|1096.7|1095.7|1096.3|1095.2|4
1651824790000|2022-05-06 08:13:10|1096|1095.4|1095.8|1094.8|1096|1095.4|1095.8|1094.8|0
1651824850000|2022-05-06 08:14:10|||||||||1
1651824870000|2022-05-06 08:14:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651824890000|2022-05-06 08:14:50|1095.8|1094.8|1095.8|1094.8|1095.8|1094.9|1095.5|1094.8|1
1651824900000|2022-05-06 08:15:00|1095.5|1094.9|1095.8|1094.8|1095.8|1094.9|1095.5|1094.8|0
1651824920000|2022-05-06 08:15:20|||||||||1
1651824940000|2022-05-06 08:15:40|1095.5|1094.9|1095.8|1094.8|1095.8|1094.9|1095.5|1094.8|0
1651824950000|2022-05-06 08:15:50|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1651824960000|2022-05-06 08:16:00|1095.8|1094.8|1096|1095.4|1096|1095.4|1095.8|1094.8|3
1651824970000|2022-05-06 08:16:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1651824980000|2022-05-06 08:16:20|1096|1095|1096|1095.4|1096|1095.4|1095.8|1095|0
1651825000000|2022-05-06 08:16:40|1096.2|1095.6|1096.2|1095.6|1096.3|1095.7|1096.2|1095.6|2
1651825010000|2022-05-06 08:16:50|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096.2|1095.6|0
1651825030000|2022-05-06 08:17:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.5|1095.5|3
1651825040000|2022-05-06 08:17:20|1097|1096.4|1096.8|1095.8|1097.3|1096.4|1096.8|1095.8|4
1651825050000|2022-05-06 08:17:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651825080000|2022-05-06 08:18:00|1096.8|1095.8|1097.2|1095.7|1097.2|1095.8|1096.8|1095.7|1
1651825090000|2022-05-06 08:18:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1651825110000|2022-05-06 08:18:30|1097.2|1095.7|1097.1|1096.1|1097.2|1096.4|1096.5|1095.7|2
1651825120000|2022-05-06 08:18:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651825140000|2022-05-06 08:19:00|1097.3|1096.3|1097|1096.4|1097.3|1096.4|1097|1096.3|5
1651825150000|2022-05-06 08:19:10|1096.8|1095.8|1097|1096|1097|1096.2|1096.7|1095.8|2
1651825170000|2022-05-06 08:19:30|1096.9|1096.3|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|2
1651825180000|2022-05-06 08:19:40|1097.2|1096.6|1097|1096|1097.2|1096.6|1097|1096|6
1651825190000|2022-05-06 08:19:50||1096.4||1096||1096.4||1096|1
1651825230000|2022-05-06 08:20:30|1096.5|1095.5|1097|1096|1097|1096.4|1096.5|1095.5|4
1651825250000|2022-05-06 08:20:50|1096.7|1096.1|1097|1096.4|1097|1096.4|1096.7|1096.1|0
1651825260000|2022-05-06 08:21:00|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096|1
1651825280000|2022-05-06 08:21:20||1096||1096||1096||1096|0
1651825290000|2022-05-06 08:21:30||1096.4||1096.4||1096.4||1096.4|0
1651825300000|2022-05-06 08:21:40|1096.4|1095.8|1096.8|1095.3|1096.8|1095.8|1096.4|1095.2|11
1651825310000|2022-05-06 08:21:50|1096.7|1095.2|1096.8|1095.8|1096.8|1095.8|1096.7|1095.2|0
1651825320000|2022-05-06 08:22:00|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1651825340000|2022-05-06 08:22:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1651825350000|2022-05-06 08:22:30|1097.9|1096.5|1097.5|1096.5|1097.9|1096.5|1097.5|1096.5|2
1651825370000|2022-05-06 08:22:50|1097.1||1097.1||1097.1||1097.1||0
1651825380000|2022-05-06 08:23:00|1097.2|1096.6|1097.7|1096.7|1097.9|1096.8|1097.2|1096.4|1
1651825390000|2022-05-06 08:23:10|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1651825400000|2022-05-06 08:23:20|1097.9|1096.4|1097.8|1096.8|1097.9|1096.8|1097.8|1096.4|0
1651825420000|2022-05-06 08:23:40|||||||||1
1651825430000|2022-05-06 08:23:50|1097.7|1097.1|1097.8|1096.8|1097.9|1097.1|1097.7|1096.8|1
1651825440000|2022-05-06 08:24:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1651825450000|2022-05-06 08:24:10|1097.3|1096.7|1097.8|1096.8|1097.8|1096.8|1097.3|1096.7|2
1651825470000|2022-05-06 08:24:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1651825480000|2022-05-06 08:24:40|1097.8|1097.2|1097.6|1097|1097.8|1097.2|1097.6|1097|1
1651825490000|2022-05-06 08:24:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1651825510000|2022-05-06 08:25:10|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.2|1096.6|2
1651825520000|2022-05-06 08:25:20|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651825530000|2022-05-06 08:25:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.9|1097.3|1096.5|0
1651825570000|2022-05-06 08:26:10|1097.9|1096.4|1097.5|1096.5|1097.9|1096.5|1097.5|1096.4|1
1651825590000|2022-05-06 08:26:30|1097.4|1096.8|1097.2|1096.6|1097.8|1096.8|1097.2|1096.5|0
1651825600000|2022-05-06 08:26:40|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|2
1651825610000|2022-05-06 08:26:50|1098|1097.2|1098.1|1097.5|1098.1|1097.5|1098|1097.2|3
1651825620000|2022-05-06 08:27:00|1098.2|1097.6|1098.2|1097.6|1098.7|1098.1|1098.2|1097.3|10
1651825630000|2022-05-06 08:27:10|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|2
1651825640000|2022-05-06 08:27:20|1098.7|1098.1|1098.8|1097.8|1098.8|1098.1|1098.7|1097.8|1
1651825650000|2022-05-06 08:27:30|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|1
1651825660000|2022-05-06 08:27:40|1098.1|1097.5|1097.8|1096.8|1098.1|1097.5|1097.8|1096.8|2
1651825670000|2022-05-06 08:27:50|||||||||8
1651825680000|2022-05-06 08:28:00|1097|1096|1097|1096|1097|1096|1097|1096|2
1651825700000|2022-05-06 08:28:20|1096.9|1096.3|1096.7|1096.1|1096.9|1096.3|1096.7|1096.1|2
1651825710000|2022-05-06 08:28:30|1097.3|1096.3|1097.7|1096.2|1097.7|1096.3|1097.3|1096.1|1
1651825720000|2022-05-06 08:28:40|1096.4|1095.8|1097.1|1095.6|1097.1|1095.9|1096.4|1095.6|16
1651825730000|2022-05-06 08:28:50|1097|1096|1097|1096|1097|1096|1097|1096|0
1651825750000|2022-05-06 08:29:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1651825760000|2022-05-06 08:29:20|1097.2|1096.2|1097.6|1096.1|1097.6|1096.2|1097.2|1096.1|1
1651825790000|2022-05-06 08:29:50|1097.5|1096.9|1098.3|1096.8|1098.3|1097.1|1097.5|1096.8|4
1651825800000|2022-05-06 08:30:00|1096.9|1095.9|1096.9|1095.9|1096.9|1096|1096.6|1095.9|25
1651825820000|2022-05-06 08:30:20|1097.2|1096.2|1097|1095.5|1097.3|1096.2|1096.9|1095.5|0
1651825830000|2022-05-06 08:30:30|1096.7|1095.7|1096.6|1096|1096.7|1096|1096.6|1095.7|1
1651825860000|2022-05-06 08:31:00|1096.1|1095.5|1096.5|1095.5|1096.8|1095.7|1096.1|1095.3|4
1651825870000|2022-05-06 08:31:10|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1651825880000|2022-05-06 08:31:20|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1651825900000|2022-05-06 08:31:40|1097|1095.5|1096.9|1095.9|1097|1095.9|1096.9|1095.5|0
1651825910000|2022-05-06 08:31:50|1097.3|1095.8|1097.3|1095.8|1097.3|1095.9|1096.9|1095.8|0
1651825920000|2022-05-06 08:32:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651825930000|2022-05-06 08:32:10|1097.3|1095.8|1097.2|1096.2|1097.3|1096.3|1096.9|1095.7|0
1651825940000|2022-05-06 08:32:20|1097.5|1096|1097.3|1096.7|1097.5|1096.7|1097.3|1096|0
1651825950000|2022-05-06 08:32:30|||||||||1
1651825960000|2022-05-06 08:32:40|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651825970000|2022-05-06 08:32:50|||||||||2
1651825980000|2022-05-06 08:33:00|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|2
1651825990000|2022-05-06 08:33:10|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|1
1651826000000|2022-05-06 08:33:20|1097.3|1096.7|1096.8|1096.2|1097.3|1096.7|1096.8|1096.2|3
1651826010000|2022-05-06 08:33:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1651826020000|2022-05-06 08:33:40|||||||||1
1651826040000|2022-05-06 08:34:00|1097|1096.4|1096.6|1096|1097|1096.4|1096.6|1096|1
1651826100000|2022-05-06 08:35:00|1096.8|1096.2|1096.9|1096.3|1097|1096.3|1096.8|1096|1
1651826110000|2022-05-06 08:35:10|1095.8|1095.2|1095.9|1094.9|1096.2|1095.2|1095.8|1094.9|20
1651826120000|2022-05-06 08:35:20||1095.3||1094.9||1095.3||1094.9|0
1651826140000|2022-05-06 08:35:40|1095.7|1094.7|1096.1|1094.6|1096.1|1094.7|1095.7|1094.5|0
1651826150000|2022-05-06 08:35:50|1096|1094.5|1095.7|1094.7|1096|1094.7|1095.7|1094.5|0
1651826160000|2022-05-06 08:36:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|1
1651826200000|2022-05-06 08:36:40|1095.7|1094.7|1095.7|1094.7|1095.7|1094.8|1095.4|1094.7|0
1651826330000|2022-05-06 08:38:50|1095.3||1095.3||1095.3||1095.3||0
1651826350000|2022-05-06 08:39:10|1095.2|1094.6|1094.4|1093.4|1095.2|1094.6|1094.4|1093.4|2
1651826360000|2022-05-06 08:39:20|1094.1|1093.5|1094.2|1093.2|1094.2|1093.5|1094.1|1093.2|0
1651826410000|2022-05-06 08:40:10|1094.5|1093.5|1094.4|1093.4|1094.5|1093.5|1094.4|1093.4|3
1651826420000|2022-05-06 08:40:20|1094.2|1093.2|1094.2|1093.6|1094.2|1093.6|1094.2|1093.2|10
1651826440000|2022-05-06 08:40:40|1094.3|1093.2|1094.3|1092.8|1094.3|1093.2|1094.3|1092.8|1
1651826450000|2022-05-06 08:40:50|1093.7|1092.7|1093.7|1092.7|1093.7|1092.8|1093.2|1092.4|3
1651826460000|2022-05-06 08:41:00|1093.4|1092.8|1093.4|1092.4|1093.4|1092.8|1093.1|1092.4|1
1651826470000|2022-05-06 08:41:10|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1651826480000|2022-05-06 08:41:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|0
1651826490000|2022-05-06 08:41:30|1093.7|1092.5|1093.7|1092.7|1094|1092.7|1093.7|1092.5|0
1651826500000|2022-05-06 08:41:40|1094.1|1092.6|1093.7|1092.7|1094.1|1092.7|1093.7|1092.6|1
1651826530000|2022-05-06 08:42:10|1093.4|1092.8|1093.1|1092.5|1093.4|1092.8|1093.1|1092.4|0
1651826540000|2022-05-06 08:42:20|||||||||1
1651826550000|2022-05-06 08:42:30|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1651826560000|2022-05-06 08:42:40|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|0
1651826570000|2022-05-06 08:42:50|1093.4|1092.4|1093.1|1092.5|1093.4|1092.5|1093.1|1092.4|0
1651826580000|2022-05-06 08:43:00|1093.2|1092.6|1093.1|1092.5|1093.3|1092.7|1093.1|1092.5|3
1651826640000|2022-05-06 08:44:00|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1093.7|1092.7|1
1651826650000|2022-05-06 08:44:10|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1651826660000|2022-05-06 08:44:20|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|0
1651826690000|2022-05-06 08:44:50|1094.2|1093.4|1094.3|1093.7|1094.7|1093.8|1094.2|1093.4|1
1651826700000|2022-05-06 08:45:00|1094.7|1094.1|1095.1|1094.5|1095.2|1094.5|1094.6|1093.9|8
1651826710000|2022-05-06 08:45:10|1094.9|1094.3|1094.7|1093.7|1094.9|1094.3|1094.6|1093.7|3
1651826720000|2022-05-06 08:45:20|1094.9|1093.9|1094.8|1093.8|1095.3|1094.2|1094.7|1093.6|1
1651826730000|2022-05-06 08:45:30|1094.9|1093.9|1095|1094.4|1095.3|1094.7|1094.9|1093.9|6
1651826740000|2022-05-06 08:45:40|1095.3|1094.7|1095.4|1094.4|1095.6|1095|1094.9|1093.8|10
1651826750000|2022-05-06 08:45:50|1095.3|1094.7|1095.1|1094.5|1095.7|1094.8|1094.9|1093.8|1
1651826760000|2022-05-06 08:46:00|1094.9|1094.3|1094.3|1093.7|1095.2|1094.3|1094.3|1093.7|1
1651826770000|2022-05-06 08:46:10|1094.4|1093.4|1094.6|1094|1094.7|1094|1094.1|1093.4|0
1651826790000|2022-05-06 08:46:30|1094.8|1093.3|1094.5|1093.5|1094.8|1093.6|1094.5|1093.3|0
1651826800000|2022-05-06 08:46:40|1094.8|1093.3|1094.6|1094|1094.8|1094|1094.6|1093.3|0
1651826820000|2022-05-06 08:47:00|1094.7|1093.7|1094.8|1093.3|1094.8|1093.8|1094.5|1093.3|0
1651826830000|2022-05-06 08:47:10|1094.9|1093.4|1094.1|1093.5|1094.9|1093.8|1094.1|1093.4|1
1651826840000|2022-05-06 08:47:20|1094.4|1093.4|1094.5|1093.5|1094.5|1093.5|1094.4|1093.4|0
1651826850000|2022-05-06 08:47:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|0
1651826860000|2022-05-06 08:47:40|1094.3|1093.7|1094.1|1093.5|1094.3|1093.7|1094|1093.2|0
1651826870000|2022-05-06 08:47:50|1094.2|1093.2|1094.3|1093.3|1094.3|1093.5|1094.1|1093.2|0
1651826880000|2022-05-06 08:48:00|1094.2|1093.2|1094.1|1093.5|1094.3|1093.5|1094|1092.8|1
1651826890000|2022-05-06 08:48:10|1094.2|1093.2|1094.1|1093.5|1094.2|1093.5|1094.1|1093.2|0
1651826900000|2022-05-06 08:48:20|1094.2|1093.2|1095|1094|1095|1094.3|1094.1|1093.2|0
1651826910000|2022-05-06 08:48:30|1094.7|1094.1|1095|1094|1095|1094.1|1094.7|1093.7|0
1651826930000|2022-05-06 08:48:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1651826940000|2022-05-06 08:49:00|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1
1651826950000|2022-05-06 08:49:10|1095.3|1094.3|1095|1094|1095.3|1094.3|1095|1094|2
1651826960000|2022-05-06 08:49:20|1095.1|1093.6|1095|1094|1095.1|1094|1095|1093.6|0
1651826970000|2022-05-06 08:49:30|1094.9|1094.3|1095.7|1094.7|1095.7|1094.8|1094.9|1094.3|3
1651826980000|2022-05-06 08:49:40|1095.5|1094.5|1095.5|1094.5|1095.6|1094.6|1095.2|1094.1|0
1651826990000|2022-05-06 08:49:50|1095.4|1094.8|1095.7|1095.1|1095.7|1095.1|1095.4|1094.5|0
1651827000000|2022-05-06 08:50:00|1095.8|1095.2|1095.9|1094.9|1095.9|1095.2|1095.6|1094.9|12
1651827010000|2022-05-06 08:50:10|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1094.9|1
1651827020000|2022-05-06 08:50:20|1096|1095.4|1096.4|1095.4|1097.1|1095.7|1096|1095.3|3
1651827030000|2022-05-06 08:50:30|1096.2|1095.2|1095.9|1095.3|1096.2|1095.5|1095.9|1095.2|1
1651827040000|2022-05-06 08:50:40|1096.1|1095.5|1096.4|1095.4|1096.4|1095.7|1095.9|1095.2|0
1651827050000|2022-05-06 08:50:50|1096.7|1095.7|1096.4|1095.8|1096.7|1095.9|1096.4|1095.7|1
1651827060000|2022-05-06 08:51:00|1096.7|1095.4|1096.2|1095.2|1096.7|1095.7|1096.1|1095.1|2
1651827070000|2022-05-06 08:51:10|1095.9|1095.3|1096.3|1095.7|1096.3|1095.7|1095.9|1095.2|0
1651827080000|2022-05-06 08:51:20|1096.4|1095.8|1096.7|1095.7|1096.7|1095.8|1096.4|1095.7|1
1651827090000|2022-05-06 08:51:30|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.4|1095.8|2
1651827100000|2022-05-06 08:51:40|||||||||4
1651827110000|2022-05-06 08:51:50|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1651827120000|2022-05-06 08:52:00|1096.2|1095.6|1097.2|1096.2|1097.2|1096.2|1096.2|1095.5|10
1651827140000|2022-05-06 08:52:20|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.9|1096.3|6
1651827150000|2022-05-06 08:52:30|1096.8|1096.2|1097.2|1096.2|1097.2|1096.2|1096.8|1096.2|0
1651827160000|2022-05-06 08:52:40|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1651827170000|2022-05-06 08:52:50|1096.8|1096.2|1096.4|1095.4|1096.8|1096.2|1096.4|1095.4|1
1651827180000|2022-05-06 08:53:00|1096.1|1095.5|1096|1095|1096.4|1095.5|1096|1095|1
1651827190000|2022-05-06 08:53:10|1096.2|1095.2|1097.1|1095.6|1097.1|1095.7|1096.2|1095|2
1651827200000|2022-05-06 08:53:20|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1651827220000|2022-05-06 08:53:40|1096.3|1095.8|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|1
1651827230000|2022-05-06 08:53:50|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|5
1651827280000|2022-05-06 08:54:40|1097.1|1095.6|1096.4|1095.4|1097.1|1095.7|1096.2|1095.2|13
1651827290000|2022-05-06 08:54:50|1096.7|1095.7|1097.1|1095.6|1097.1|1095.7|1096.7|1095.6|0
1651827300000|2022-05-06 08:55:00|1096.9|1095.4|1096.2|1095.2|1096.9|1095.4|1095.9|1095.2|4
1651827310000|2022-05-06 08:55:10|1096.5|1095|1096.2|1095.2|1096.6|1095.2|1096.2|1095|0
1651827320000|2022-05-06 08:55:20|1096.7|1095.7|1096.6|1095.1|1096.7|1095.7|1096.4|1095|0
1651827330000|2022-05-06 08:55:30|1096.4|1095.4|1096.7|1095.7|1096.9|1096|1096.4|1095.1|1
1651827340000|2022-05-06 08:55:40|1096.1|1095.5|1096.2|1095.2|1096.2|1095.5|1095.8|1095.2|7
1651827380000|2022-05-06 08:56:20|1096.1|1095.5|1096.8|1095.3|1096.8|1096|1096.1|1095.2|9
1651827390000|2022-05-06 08:56:30|1096.7|1095.7|1097|1095.5|1097|1095.7|1096.7|1095.5|0
1651827410000|2022-05-06 08:56:50|1096.9|1095.9|1096.6|1095.1|1097.1|1095.9|1096.4|1095.1|0
1651827420000|2022-05-06 08:57:00|1096.5|1095|1096.4|1095.4|1096.5|1095.4|1096.4|1095|0
1651827430000|2022-05-06 08:57:10|1096.8|1095.3|1096.5|1095|1096.8|1095.7|1096.5|1095|0
1651827440000|2022-05-06 08:57:20|1096.4|1095.4|1096.6|1096|1096.7|1096|1096.4|1095.4|0
1651827460000|2022-05-06 08:57:40|1096.7|1095.7|1096.3|1095.7|1096.7|1095.7|1096.3|1095.4|1
1651827470000|2022-05-06 08:57:50|1097|1095.5|1096.9|1095.9|1097|1095.9|1096.3|1095.5|1
1651827500000|2022-05-06 08:58:20|1097|1095.5|1096.9|1095.9|1097.3|1095.9|1096.7|1095.5|0
1651827510000|2022-05-06 08:58:30|1096.7|1095.7|1097.2|1096.2|1097.2|1096.2|1096.7|1095.5|1
1651827540000|2022-05-06 08:59:00|1097.3|1095.8|1097|1095.5|1097.3|1095.8|1097|1095.5|0
1651827580000|2022-05-06 08:59:40|1096.7|1095.7|1097|1095.5|1097|1095.7|1096.7|1095.5|0
1651827590000|2022-05-06 08:59:50|1096.7|1095.7|1097|1095.5|1097|1095.7|1096.7|1095.5|0
1651827600000|2022-05-06 09:00:00|1096.7|1095.7|1096.5|1095.5|1097|1095.7|1096.4|1095.3|0
1651827610000|2022-05-06 09:00:10|1096.4|1095.4|1096.5|1095|1096.5|1095.4|1096|1095|0
1651827650000|2022-05-06 09:00:50|1096.6|1095.6|1097|1095.5|1097|1095.7|1096.6|1095.5|0
1651827660000|2022-05-06 09:01:00|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1651827670000|2022-05-06 09:01:10|1096.3||1096.3||1096.3||1096.3||0
1651827680000|2022-05-06 09:01:20|1096.2|1095.6|1096.5|1095|1096.5|1095.6|1096.2|1095|1
1651827690000|2022-05-06 09:01:30|1096.2|1095.2|1096.5|1095|1096.5|1095.2|1096.2|1095|0
1651827700000|2022-05-06 09:01:40|1095.9|1095.3|1096.2|1095.2|1096.2|1095.3|1095.9|1095.1|0
1651827710000|2022-05-06 09:01:50|1095.7|1094.7|1095.4|1094.8|1096|1095.2|1095.3|1094.5|3
1651827720000|2022-05-06 09:02:00|1095.3|1094.7|1095.2|1094.2|1096.1|1095.1|1095.2|1094.2|3
1651827730000|2022-05-06 09:02:10|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1651827740000|2022-05-06 09:02:20|1095.1|1094.5|1094.6|1094|1095.1|1094.5|1094.4|1093.4|7
1651827750000|2022-05-06 09:02:30|1094.5|1093.9|1094.1|1093.5|1094.5|1093.9|1094.1|1093.2|3
1651827760000|2022-05-06 09:02:40|1094.2|1093.2|1094.8|1093.3|1094.8|1093.5|1093.9|1092.8|11
1651827770000|2022-05-06 09:02:50|1094.6|1094|1094.7|1093.7|1094.8|1094|1094.6|1093.7|0
1651827780000|2022-05-06 09:03:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1
1651827790000|2022-05-06 09:03:10|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|0
1651827800000|2022-05-06 09:03:20|1094.6|1094|1094.7|1093.7|1094.7|1094|1094.6|1093.7|0
1651827810000|2022-05-06 09:03:30|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1651827820000|2022-05-06 09:03:40|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|1094.7|1093.7|0
1651827830000|2022-05-06 09:03:50|1094.4|1093.8|1094.1|1093.5|1094.4|1093.8|1094.1|1093.2|0
1651827840000|2022-05-06 09:04:00|1094.2|1093.2|1093.9|1093.3|1094.2|1093.5|1093.9|1093.2|0
1651827850000|2022-05-06 09:04:10|1094|1092.9|1093.6|1093|1094|1093|1093.6|1092.9|0
1651827860000|2022-05-06 09:04:20|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1651827870000|2022-05-06 09:04:30|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1651827880000|2022-05-06 09:04:40|||||||||1
1651827890000|2022-05-06 09:04:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1651827900000|2022-05-06 09:05:00|1093.6|1093|1094.7|1093.7|1094.7|1094|1093.6|1093|25
1651827940000|2022-05-06 09:05:40|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1651827950000|2022-05-06 09:05:50|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1651827960000|2022-05-06 09:06:00|1094.2|1093.2|1094.3|1092.8|1094.3|1093.2|1094.2|1092.8|2
1651827970000|2022-05-06 09:06:10|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1651827980000|2022-05-06 09:06:20||1093.3||1093.3||1093.3||1093.3|0
1651828000000|2022-05-06 09:06:40|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1
1651828010000|2022-05-06 09:06:50|1094.8|1093.3|1094.6|1094|1094.8|1094|1094.6|1093.3|0
1651828020000|2022-05-06 09:07:00|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|0
1651828030000|2022-05-06 09:07:10|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1651828050000|2022-05-06 09:07:30|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|0
1651828060000|2022-05-06 09:07:40|1094.4|1093.4|1094.4|1093.4|1094.7|1093.4|1094.2|1093.1|0
1651828070000|2022-05-06 09:07:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.4|1094.4|1093.3|0
1651828080000|2022-05-06 09:08:00|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1651828090000|2022-05-06 09:08:10|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|0
1651828110000|2022-05-06 09:08:30|1094.2|1093.2|1094.4|1093.4|1094.4|1093.4|1094.2|1093.2|0
1651828120000|2022-05-06 09:08:40|1093.9|1093.3|1094.1|1093.5|1094.2|1093.5|1093.9|1093.2|0
1651828130000|2022-05-06 09:08:50|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|0
1651828150000|2022-05-06 09:09:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1651828160000|2022-05-06 09:09:20|1094.4|1093.7|1094.6|1094|1094.6|1094|1094.3|1093.7|2
1651828170000|2022-05-06 09:09:30|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.2|1094.2|0
1651828180000|2022-05-06 09:09:40|1096.3|1094.8|1096.2|1095.2|1096.3|1095.3|1095.9|1094.8|1
1651828190000|2022-05-06 09:09:50|1096.4|1095.4|1096.2|1095.2|1096.6|1095.7|1096.2|1095.1|0
1651828200000|2022-05-06 09:10:00|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|1
1651828210000|2022-05-06 09:10:10|1096.4|1095.8|1096.2|1095.2|1096.4|1095.8|1096.1|1095.2|0
1651828220000|2022-05-06 09:10:20||1095.6||1095.2||1095.6||1095.2|0
1651828230000|2022-05-06 09:10:30|1096.1|1095.5|1096.7|1095.7|1096.7|1095.7|1096.1|1095.5|1
1651828240000|2022-05-06 09:10:40|1096.3|1094.8|1096.1|1095.1|1096.3|1095.2|1096.1|1094.8|1
1651828250000|2022-05-06 09:10:50|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|0
1651828290000|2022-05-06 09:11:30|1096.1|1095.5|1096.7|1095.7|1096.8|1095.7|1096.1|1095.3|1
1651828300000|2022-05-06 09:11:40|1096.4|1095.4|1096.6|1095.1|1096.7|1095.4|1096.4|1095.1|0
1651828310000|2022-05-06 09:11:50|1096.3|1095.7|1096.7|1095.7|1097.1|1095.7|1096.3|1095.5|0
1651828320000|2022-05-06 09:12:00|1096.6|1095.1|1096.7|1095.7|1096.7|1095.7|1096.3|1095.1|0
1651828350000|2022-05-06 09:12:30|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1651828360000|2022-05-06 09:12:40|1097.2|1096.2|1096.9|1095.9|1097.2|1096.2|1096.9|1095.9|0
1651828370000|2022-05-06 09:12:50|1096.8|1096.2|1097.2|1096.2|1097.2|1096.2|1096.8|1096.2|0
1651828430000|2022-05-06 09:13:50|1097|1096|1096.9|1095.9|1097|1096|1096.9|1095.9|0
1651828440000|2022-05-06 09:14:00|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1651828450000|2022-05-06 09:14:10|1097|1096|1097.2|1096.2|1097.2|1096.2|1096.9|1095.9|1
1651828490000|2022-05-06 09:14:50|1096.9|1096.3|1096.7|1095.7|1096.9|1096.3|1096.7|1095.7|0
1651828500000|2022-05-06 09:15:00|1096.8|1096.1|1097.2|1096.2|1097.2|1096.2|1096.8|1096.1|0
1651828510000|2022-05-06 09:15:10|1096.9|1095.9|1097.2|1096.2|1097.2|1096.3|1096.8|1095.9|0
1651828520000|2022-05-06 09:15:20|1096.9|1096.3|1096.9|1095.9|1096.9|1096.3|1096.9|1095.9|0
1651828530000|2022-05-06 09:15:30|1097|1096|1097.1|1096.5|1097.2|1096.5|1097|1096|1
1651828540000|2022-05-06 09:15:40|1097.4|1096.4|1097.4|1096.8|1097.4|1096.8|1097.4|1096.4|0
1651828580000|2022-05-06 09:16:20|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|1
1651828600000|2022-05-06 09:16:40|1097.5|1096.9|1098.1|1097.5|1098.1|1097.5|1097.5|1096.9|4
1651828610000|2022-05-06 09:16:50|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|2
1651828620000|2022-05-06 09:17:00|1098.6|1098|1098.6|1098|1098.7|1098|1098.6|1097.7|2
1651828630000|2022-05-06 09:17:10|1098.7|1098.1|1098.7|1097.7|1099.1|1098.3|1098.5|1097.6|7
1651828640000|2022-05-06 09:17:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1651828650000|2022-05-06 09:17:30|||||||||2
1651828660000|2022-05-06 09:17:40|1098.7|1097.7|1098.2|1097.2|1098.7|1097.7|1097.9|1097.2|2
1651828670000|2022-05-06 09:17:50|1098.3|1097.7|1098.2|1097.2|1098.3|1097.7|1098.2|1097.2|0
1651828680000|2022-05-06 09:18:00|1098|1097|1097.5|1096.5|1098|1097|1097.5|1096.5|5
1651828690000|2022-05-06 09:18:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1651828710000|2022-05-06 09:18:30|1097|1096.4|1096.8|1096.2|1097.5|1096.5|1096.8|1096.2|2
1651828720000|2022-05-06 09:18:40|1097.3|1096.3|1098.2|1096.7|1098.2|1097|1097.3|1096.3|2
1651828730000|2022-05-06 09:18:50|1098|1097|1098|1097|1098.3|1097.4|1097.9|1097|0
1651828750000|2022-05-06 09:19:10|1098.2|1097.2|1098.6|1097.1|1098.6|1097.2|1098.2|1097.1|5
1651828760000|2022-05-06 09:19:20|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|0
1651828770000|2022-05-06 09:19:30||1097.9||1097.5||1097.9||1097.5|2
1651828780000|2022-05-06 09:19:40|1098.4|1097.9|1098.8|1097.8|1099.2|1098.6|1098.4|1097.5|11
1651828790000|2022-05-06 09:19:50|1098.7|1097.7|1098.7|1097.7|1098.8|1097.8|1098.7|1097.7|0
1651828800000|2022-05-06 09:20:00|1098.8|1097.8|1097.9|1097.3|1099|1098|1097.9|1097.3|17
1651828840000|2022-05-06 09:20:40|1098|1097.4|1098|1097|1098|1097.4|1098|1097|0
1651828890000|2022-05-06 09:21:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651828920000|2022-05-06 09:22:00|1097.5|1096.5|1098.3|1097.3|1098.6|1097.6|1097.5|1096.5|9
1651828930000|2022-05-06 09:22:10|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|2
1651828950000|2022-05-06 09:22:30|1098|1097|1098|1097|1098|1097|1098|1097|0
1651828960000|2022-05-06 09:22:40|1098.1|1097.4|1098.1|1097.1|1098.1|1097.4|1098.1|1097.1|0
1651828970000|2022-05-06 09:22:50|1097.7|1096.7|1097.5|1096.9|1097.7|1096.9|1097.5|1096.6|2
1651828980000|2022-05-06 09:23:00|1097|1096.4|1097.1|1096.1|1097.3|1096.4|1096.5|1095.5|8
1651829000000|2022-05-06 09:23:20|1097|1096|1097|1096|1097|1096|1097|1096|0
1651829060000|2022-05-06 09:24:20|1097.1|1096.4|1097.1|1096.1|1097.1|1096.4|1097|1096.1|1
1651829070000|2022-05-06 09:24:30|1096.7|1095.8|1096.8|1095.8|1096.8|1095.8|1096.7|1095.8|0
1651829080000|2022-05-06 09:24:40|1096.7|1096.1|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|2
1651829100000|2022-05-06 09:25:00|||||||||2
1651829150000|2022-05-06 09:25:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.9|1096.5|1095.6|3
1651829160000|2022-05-06 09:26:00|1096.5|1095.5|1096.6|1095.6|1096.6|1095.9|1096.5|1095.5|0
1651829170000|2022-05-06 09:26:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1651829230000|2022-05-06 09:27:10|1096.4|1095.8|1096.5|1095.9|1096.8|1095.9|1096.4|1095.8|10
1651829240000|2022-05-06 09:27:20|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651829250000|2022-05-06 09:27:30|1097.2|1095.7|1097.1|1096.1|1097.4|1096.1|1097.1|1095.7|7
1651829260000|2022-05-06 09:27:40|1097.2|1095.7|1097|1096|1097.2|1096|1097|1095.7|0
1651829270000|2022-05-06 09:27:50|1096.6|1095.6|1096.5|1095.9|1096.7|1095.9|1096.5|1095.2|1
1651829280000|2022-05-06 09:28:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1651829290000|2022-05-06 09:28:10|1096.7|1095.2|1096|1095.4|1096.7|1095.4|1096|1095.2|0
1651829300000|2022-05-06 09:28:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1
1651829310000|2022-05-06 09:28:30|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1096|1095.1|0
1651829320000|2022-05-06 09:28:40|1096|1095|1096|1095.4|1096|1095.4|1096|1095|0
1651829340000|2022-05-06 09:29:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|2
1651829400000|2022-05-06 09:30:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1651829410000|2022-05-06 09:30:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651829430000|2022-05-06 09:30:30|1096|1095.4|1095.7|1095.1|1096|1095.4|1095.7|1095.1|2
1651829460000|2022-05-06 09:31:00|||||||||1
1651829520000|2022-05-06 09:32:00|||||||||2
1651829530000|2022-05-06 09:32:10|1095.5|1094.5|1095.5|1094.9|1095.5|1094.9|1095.5|1094.5|8
1651829540000|2022-05-06 09:32:20|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|3
1651829550000|2022-05-06 09:32:30||1095.2||1094.8||1095.2||1094.8|0
1651829560000|2022-05-06 09:32:40|1095.5|1094.9|1095.5|1094.9|1095.6|1094.9|1095.5|1094.6|2
1651829570000|2022-05-06 09:32:50|1095.6|1094.6|1095.3|1094.7|1095.6|1094.7|1095.1|1094.5|2
1651829580000|2022-05-06 09:33:00|1095.8|1095.2|1095.8|1094.8|1095.8|1095.2|1095.5|1094.8|17
1651829600000|2022-05-06 09:33:20|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|0
1651829610000|2022-05-06 09:33:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1651829620000|2022-05-06 09:33:40|1095.8|1094.8|1096.3|1095.7|1096.3|1095.7|1095.8|1094.8|5
1651829630000|2022-05-06 09:33:50|1096.2|1095.6|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|0
1651829640000|2022-05-06 09:34:00|1096.8|1095.8|1097.3|1096.3|1097.3|1096.4|1096.7|1095.8|4
1651829680000|2022-05-06 09:34:40|1096.9||1097.3||1097.3||1096.9||1
1651829710000|2022-05-06 09:35:10|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|0
1651829720000|2022-05-06 09:35:20|1097.4|1096.8|1096.5|1095.5|1097.8|1096.8|1096.5|1095.4|15
1651829730000|2022-05-06 09:35:30|1096.6|1095.6|1096.8|1095.8|1096.9|1095.8|1096.6|1095.4|0
1651829740000|2022-05-06 09:35:40|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1651829760000|2022-05-06 09:36:00|1097|1095.5|1097.4|1095.9|1097.4|1095.9|1097|1095.5|0
1651829790000|2022-05-06 09:36:30|1097.3|1096.3|1097.4|1095.9|1097.4|1096.3|1097.3|1095.9|0
1651829830000|2022-05-06 09:37:10|1096.7|1095.2|1096.4|1095.4|1096.7|1095.4|1096.4|1095.2|6
1651829840000|2022-05-06 09:37:20|1096.3|1095.3|1096.3|1095.3|1096.3|1095.6|1096.2|1095.3|0
1651829850000|2022-05-06 09:37:30|1096.6|1095.6|1096.9|1095.4|1096.9|1095.6|1096.6|1095.4|1
1651829870000|2022-05-06 09:37:50|1096.8|1095.8|1097.2|1095.7|1097.2|1095.8|1096.8|1095.7|0
1651829880000|2022-05-06 09:38:00|1097|1096|1097|1096|1097.4|1096|1097|1095.9|0
1651829890000|2022-05-06 09:38:10|1097.2|1095.7|1097.4|1095.9|1097.4|1096|1096.9|1095.4|0
1651829910000|2022-05-06 09:38:30|1097|1096|1096.9|1095.4|1097.2|1096|1096.6|1095.4|0
1651829920000|2022-05-06 09:38:40|1096.8|1096.2|1096.7|1095.2|1097|1096.2|1096.6|1095.2|0
1651829930000|2022-05-06 09:38:50|1096.5|1095.5|1096.9|1095.4|1096.9|1095.5|1096.5|1095.4|0
1651829940000|2022-05-06 09:39:00|||||||||1
1651829960000|2022-05-06 09:39:20|1096.6|1095.6|1097.2|1095.7|1097.2|1095.8|1096.6|1095.4|0
1651830000000|2022-05-06 09:40:00|1096.8|1095.8|1096.9|1095.4|1096.9|1095.8|1096.8|1095.4|0
1651830010000|2022-05-06 09:40:10|1096.8|1095.8|1096.6|1095.6|1096.9|1095.8|1096.6|1095.4|0
1651830020000|2022-05-06 09:40:20|1096.5|1095.9|1096.7|1095.2|1096.9|1095.9|1096.5|1095.2|0
1651830030000|2022-05-06 09:40:30|1096.5|1095.5|1096.9|1095.4|1097|1095.8|1096.5|1095.4|0
1651830040000|2022-05-06 09:40:40|1096.8|1096.2|1097.3|1096.3|1097.3|1096.4|1096.8|1095.5|2
1651830050000|2022-05-06 09:40:50|1097.8|1096.8|1098.2|1096.7|1098.2|1096.8|1097.8|1096.7|0
1651830060000|2022-05-06 09:41:00|1097.8|1096.8|1097.7|1096.2|1097.8|1096.8|1097.5|1096.2|0
1651830090000|2022-05-06 09:41:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1651830100000|2022-05-06 09:41:40|1097.9|1096.4|1097.6|1096.6|1097.9|1096.6|1097.6|1096.4|0
1651830110000|2022-05-06 09:41:50|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1651830120000|2022-05-06 09:42:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651830130000|2022-05-06 09:42:10|1097.3|1096.7|1097.3|1096.3|1097.3|1096.7|1097.3|1096.3|4
1651830140000|2022-05-06 09:42:20|1097.2|1096.6|1098.1|1097.1|1098.1|1097.1|1097.2|1096.6|2
1651830150000|2022-05-06 09:42:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1651830160000|2022-05-06 09:42:40|1098.1|1097.1|1098.3|1097.3|1098.4|1097.4|1097.9|1096.9|0
1651830170000|2022-05-06 09:42:50|1098.2|1097.6|1098.9|1097.4|1098.9|1097.6|1098.2|1097.4|0
1651830180000|2022-05-06 09:43:00|1098.2|1097.6|1098.5|1097.5|1098.5|1097.6|1098.2|1097.5|0
1651830190000|2022-05-06 09:43:10|1098.6|1097.6|1098.2|1097.6|1098.6|1097.6|1098.2|1097.6|0
1651830220000|2022-05-06 09:43:40||1096.7||1096.7||1096.7||1096.7|1
1651830240000|2022-05-06 09:44:00|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1651830260000|2022-05-06 09:44:20|1098.2|1097.6|1098.8|1097.8|1098.9|1098.3|1098.2|1097.6|1
1651830290000|2022-05-06 09:44:50|1098.9|1097.4|1098.3|1097.7|1098.9|1097.8|1098.2|1097.4|0
1651830300000|2022-05-06 09:45:00|1098.4|1097.4|1098.1|1097.1|1098.4|1097.4|1098.1|1097.1|0
1651830350000|2022-05-06 09:45:50|1098.4|1096.9|1098.1|1097.1|1098.4|1097.3|1098.1|1096.9|0
1651830360000|2022-05-06 09:46:00|1098.3|1097.3|1098.3|1097.7|1098.3|1097.7|1098.3|1097.3|0
1651830390000|2022-05-06 09:46:30|1098.4|1097.8|1099.2|1097.7|1099.2|1097.8|1098.4|1097.7|2
1651830400000|2022-05-06 09:46:40|1099|1098|1099|1098|1099.2|1098.1|1098.7|1097.7|0
1651830420000|2022-05-06 09:47:00|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1651830430000|2022-05-06 09:47:10|1099|1098|1099|1098|1099|1098.1|1098.7|1098|0
1651830440000|2022-05-06 09:47:20|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|5
1651830460000|2022-05-06 09:47:40|1098.8|1097.5|1099|1097.5|1099|1097.5|1098.8|1097.5|0
1651830480000|2022-05-06 09:48:00|1098.6|1097.6|1098.8|1097.8|1098.8|1097.8|1098.6|1097.6|0
1651830490000|2022-05-06 09:48:10|1099|1098|1099|1098|1099|1098|1099|1098|0
1651830500000|2022-05-06 09:48:20||1097.5||1097.5||1097.5||1097.5|0
1651830510000|2022-05-06 09:48:30|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1651830530000|2022-05-06 09:48:50|1099|1097.5|1098.8|1097.8|1099|1097.8|1098.8|1097.5|0
1651830540000|2022-05-06 09:49:00|1099|1097.5|1098.8|1097.8|1099|1097.8|1098.8|1097.5|0
1651830550000|2022-05-06 09:49:10|1099|1097.5|1098.6|1097.6|1099|1097.8|1098.6|1097.5|0
1651830590000|2022-05-06 09:49:50|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|0
1651830680000|2022-05-06 09:51:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1651830690000|2022-05-06 09:51:30|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1651830700000|2022-05-06 09:51:40|1098.7|1097.2|1098.7|1097.2|1099|1097.6|1098.6|1097.2|0
1651830710000|2022-05-06 09:51:50|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1651830720000|2022-05-06 09:52:00|1098.3|1097.7|1098.3|1097.3|1098.4|1097.7|1098|1097.3|0
1651830730000|2022-05-06 09:52:10|1097.9|1096.9|1097.8|1097.2|1097.9|1097.2|1097.8|1096.9|5
1651830750000|2022-05-06 09:52:30|1097.7|1097.1|1097.8|1096.8|1097.8|1097.1|1097.7|1096.8|0
1651830760000|2022-05-06 09:52:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651830770000|2022-05-06 09:52:50|1097.8|1096.8|1097.6|1096.6|1097.8|1096.8|1097.6|1096.6|0
1651830780000|2022-05-06 09:53:00|1097.8|1096.8|1097.6|1096.6|1097.8|1096.9|1097.5|1096.6|0
1651830790000|2022-05-06 09:53:10|1097.7|1096.2|1097.5|1096.9|1097.7|1096.9|1097.5|1096.2|0
1651830810000|2022-05-06 09:53:30|1097.6|1096.6|1097.5|1096.9|1097.6|1096.9|1097.5|1096.6|0
1651830830000|2022-05-06 09:53:50|1097.6|1096.6|1097.5|1096.9|1097.6|1096.9|1097.5|1096.6|0
1651830840000|2022-05-06 09:54:00|||||||||1
1651830860000|2022-05-06 09:54:20|1097.3|1096.3|1097|1096.4|1097.3|1096.4|1097|1096.3|5
1651830870000|2022-05-06 09:54:30|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1651830880000|2022-05-06 09:54:40|1097|1096.4|1097.2|1096.6|1097.3|1096.7|1097|1096.4|0
1651830900000|2022-05-06 09:55:00|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1651830920000|2022-05-06 09:55:20|1097.9|1096.4|1097.6|1096.6|1097.9|1096.8|1097.6|1096.4|1
1651830940000|2022-05-06 09:55:40|1097.3|1096.3|1097.1|1096.5|1097.3|1096.5|1097.1|1096.3|3
1651830950000|2022-05-06 09:55:50|1097.3|1096.3|1097.6|1096.6|1097.6|1096.6|1097|1096.3|0
1651830980000|2022-05-06 09:56:20|1097.7|1096.2|1097.3|1096.3|1097.7|1096.4|1097.1|1096.1|0
1651831000000|2022-05-06 09:56:40|1097.4|1096.4|1097.6|1096.6|1097.6|1096.7|1097.3|1096.4|0
1651831020000|2022-05-06 09:57:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1651831030000|2022-05-06 09:57:10|1097.2|1096.6|1097.6|1096.6|1097.6|1096.6|1097.2|1096.6|5
1651831080000|2022-05-06 09:58:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1651831100000|2022-05-06 09:58:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1651831110000|2022-05-06 09:58:30|||||||||1
1651831120000|2022-05-06 09:58:40|1097.5|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|0
1651831140000|2022-05-06 09:59:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1651831150000|2022-05-06 09:59:10|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|2
1651831160000|2022-05-06 09:59:20|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|0
1651831170000|2022-05-06 09:59:30|1097.7|1097.1|1098.4|1097.4|1098.4|1097.4|1097.7|1097.1|2
1651831180000|2022-05-06 09:59:40|1098.3|1097.3|1097.8|1097.2|1098.3|1097.6|1097.8|1097.2|1
1651831190000|2022-05-06 09:59:50|1098.1|1097.1|1098.3|1097.3|1098.5|1097.4|1098.1|1097|1
1651831200000|2022-05-06 10:00:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098|1097.1|0
1651831210000|2022-05-06 10:00:10|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1098.1|1097.1|0
1651831260000|2022-05-06 10:01:00|1098|1097.4|1098.5|1097.9|1098.8|1097.9|1098|1097.3|0
1651831270000|2022-05-06 10:01:10|1098.6|1097.6|1098.6|1098|1098.7|1098.1|1098.6|1097.6|5
1651831290000|2022-05-06 10:01:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1651831330000|2022-05-06 10:02:10|1098.3|1097.3|1098.3|1097.3|1098.3|1097.5|1098|1097.3|1
1651831340000|2022-05-06 10:02:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.5|1098.1|1097.1|5
1651831410000|2022-05-06 10:03:30|1098.4|1097.4|1098.4|1097.4|1098.7|1097.6|1098.4|1097.2|0
1651831420000|2022-05-06 10:03:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651831430000|2022-05-06 10:03:50|1098|1097.4|1098.6|1097.6|1098.6|1097.6|1098|1097.3|0
1651831440000|2022-05-06 10:04:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1651831450000|2022-05-06 10:04:10|1098.3|1097.3|1098|1097.4|1098.3|1097.4|1098|1097.3|0
1651831480000|2022-05-06 10:04:40|1098.7|1097.2|1098.3|1097.3|1098.7|1097.6|1098.3|1097.2|1
1651831500000|2022-05-06 10:05:00|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1651831530000|2022-05-06 10:05:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651831550000|2022-05-06 10:05:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1651831560000|2022-05-06 10:06:00|1098.1|1097.5|1098.1|1097.1|1098.3|1097.5|1097.8|1097.1|1
1651831570000|2022-05-06 10:06:10|||||||||1
1651831610000|2022-05-06 10:06:50|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.3|1097.3|1
1651831620000|2022-05-06 10:07:00|1098.1|1097.1|1098.1|1097.1|1098.3|1097.4|1098|1097.1|0
1651831630000|2022-05-06 10:07:10|1098|1097|1097.4|1096.4|1098|1097|1097.4|1096.4|6
1651831660000|2022-05-06 10:07:40|1097||1097.4||1097.4||1097||0
1651831690000|2022-05-06 10:08:10|1096.7|1096.1|1097.3|1095.8|1097.3|1096.1|1096.7|1095.8|2
1651831740000|2022-05-06 10:09:00|1097.1|1096.1|1097.1|1096.1|1097.3|1096.1|1097.1|1095.8|0
1651831750000|2022-05-06 10:09:10|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1651831760000|2022-05-06 10:09:20|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1651831770000|2022-05-06 10:09:30|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1651831830000|2022-05-06 10:10:30|1097.8|1096.3|1097.7|1096.2|1097.8|1096.3|1097.7|1096.2|1
1651831850000|2022-05-06 10:10:50|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1651831860000|2022-05-06 10:11:00|1097.3|1096.3|1097.2|1095.7|1097.3|1096.3|1097.1|1095.7|0
1651831930000|2022-05-06 10:12:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1651831940000|2022-05-06 10:12:20|1096.6|1095.6|1097|1095.5|1097|1095.6|1096.6|1095.5|4
1651831980000|2022-05-06 10:13:00|1096.6|1095.6|1097|1095.5|1097|1095.6|1096.6|1095.5|0
1651832000000|2022-05-06 10:13:20|1096.6|1095.6|1097|1095.5|1097|1095.6|1096.6|1095.4|0
1651832030000|2022-05-06 10:13:50|1096.8|1095.8|1097.2|1095.7|1097.2|1095.8|1096.8|1095.7|2
1651832040000|2022-05-06 10:14:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1651832050000|2022-05-06 10:14:10|||||||||1
1651832060000|2022-05-06 10:14:20|1097.5|1096|1097.4|1095.9|1097.5|1096|1097.4|1095.9|1
1651832070000|2022-05-06 10:14:30|1097.2|1095.7|1097.5|1096|1097.5|1096.3|1097.2|1095.7|1
1651832080000|2022-05-06 10:14:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1651832180000|2022-05-06 10:16:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1651832200000|2022-05-06 10:16:40|1097.1|1096.1|1097.6|1097|1097.7|1097|1097.1|1096.1|2
1651832220000|2022-05-06 10:17:00|1098.3|1097.3|1098.6|1097.6|1098.6|1097.7|1097.8|1096.8|15
1651832230000|2022-05-06 10:17:10|1098.7|1097.2|1098.3|1097.3|1098.7|1097.4|1098.3|1097.2|3
1651832240000|2022-05-06 10:17:20|1098.4|1097.4|1098.1|1097.1|1098.4|1097.4|1098.1|1097.1|3
1651832290000|2022-05-06 10:18:10|1097.8|1097.2|1097.6|1096.6|1098|1097.2|1097.6|1096.6|0
1651832320000|2022-05-06 10:18:40|1097.9|1096.4|1097.6|1096.6|1098|1096.6|1097.6|1096.4|0
1651832330000|2022-05-06 10:18:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651832340000|2022-05-06 10:19:00|1098.2|1096.6|1097.8|1096.8|1098.2|1096.8|1097.6|1096.6|1
1651832350000|2022-05-06 10:19:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651832370000|2022-05-06 10:19:30|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.6|1096.5|0
1651832380000|2022-05-06 10:19:40|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1651832390000|2022-05-06 10:19:50|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1651832430000|2022-05-06 10:20:30|1098.7|1097.2|1098.5|1097|1098.7|1097.3|1098.1|1097|0
1651832440000|2022-05-06 10:20:40|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1651832470000|2022-05-06 10:21:10|1098|1097.4|1098.1|1097.1|1098.2|1097.4|1098|1097.1|0
1651832490000|2022-05-06 10:21:30|1098.5|1097|1098.3|1097.3|1098.5|1097.3|1098.3|1097|0
1651832500000|2022-05-06 10:21:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1651832520000|2022-05-06 10:22:00|1098.4|1096.9|1098.3|1097.3|1098.5|1097.3|1098.3|1096.9|0
1651832530000|2022-05-06 10:22:10|1098.5|1097|1097.7|1096.2|1098.5|1097|1097.6|1096.2|1
1651832560000|2022-05-06 10:22:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651832650000|2022-05-06 10:24:10|||||||||2
1651832720000|2022-05-06 10:25:20|1097.8|1096.8|1098.2|1096.7|1098.2|1096.8|1097.8|1096.7|2
1651832730000|2022-05-06 10:25:30|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1651832760000|2022-05-06 10:26:00|1098.2|1096.7|1097.8|1096.8|1098.2|1096.8|1097.8|1096.7|1
1651832800000|2022-05-06 10:26:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1651832820000|2022-05-06 10:27:00|||||||||1
1651832830000|2022-05-06 10:27:10|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|7
1651832890000|2022-05-06 10:28:10|||||||||2
1651832910000|2022-05-06 10:28:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1651832940000|2022-05-06 10:29:00|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651832950000|2022-05-06 10:29:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651832960000|2022-05-06 10:29:20|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|1
1651833000000|2022-05-06 10:30:00|1096.8|1096.2|1097.9|1097.3|1098|1097.4|1096.8|1096.2|11
1651833010000|2022-05-06 10:30:10|1098.1|1097.5|1097.9|1097.3|1098.3|1097.5|1097.8|1097.1|5
1651833020000|2022-05-06 10:30:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1651833030000|2022-05-06 10:30:30|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1651833050000|2022-05-06 10:30:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651833070000|2022-05-06 10:31:10|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.3|0
1651833080000|2022-05-06 10:31:20|||||||||1
1651833120000|2022-05-06 10:32:00|1098.4|1097.4|1097.9|1097.3|1098.4|1097.4|1097.9|1097.1|0
1651833130000|2022-05-06 10:32:10|1097.5|1096.9|1097.8|1096.8|1098.2|1096.9|1097.5|1096.7|5
1651833170000|2022-05-06 10:32:50|||||||||1
1651833180000|2022-05-06 10:33:00|1097.5|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|0
1651833190000|2022-05-06 10:33:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651833230000|2022-05-06 10:33:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1651833240000|2022-05-06 10:34:00|1096.9|1096.3|1096.7|1096.1|1096.9|1096.3|1096.7|1096.1|0
1651833250000|2022-05-06 10:34:10|1096.8|1096.2|1096.8|1095.8|1096.8|1096.2|1096.8|1095.8|1
1651833260000|2022-05-06 10:34:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1651833270000|2022-05-06 10:34:30|1096.8|1096.2|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|0
1651833280000|2022-05-06 10:34:40|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1651833290000|2022-05-06 10:34:50|1096.7|1096.1|1096.8|1096.2|1096.8|1096.2|1096.7|1096.1|4
1651833300000|2022-05-06 10:35:00|1097.3|1096.3|1097.3|1096.3|1097.5|1096.4|1097|1095.9|2
1651833310000|2022-05-06 10:35:10|1097.1|1096.1|1097.1|1096.1|1097.5|1096.4|1097|1096|0
1651833330000|2022-05-06 10:35:30|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|0
1651833340000|2022-05-06 10:35:40|1097.2|1096.6|1097.5|1096.9|1097.8|1096.9|1097.2|1096.6|1
1651833350000|2022-05-06 10:35:50|1097.8|1096.8|1097.6|1096.6|1097.8|1096.8|1097.6|1096.6|0
1651833360000|2022-05-06 10:36:00|1097.5|1096.5|1097.5|1096.5|1097.6|1096.6|1097.5|1096.5|0
1651833370000|2022-05-06 10:36:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651833390000|2022-05-06 10:36:30|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1651833400000|2022-05-06 10:36:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.5|1096.5|0
1651833420000|2022-05-06 10:37:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1651833430000|2022-05-06 10:37:10|1097.5|1096.5|1097.6|1096.6|1097.6|1096.6|1097.5|1096.5|0
1651833440000|2022-05-06 10:37:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|3
1651833450000|2022-05-06 10:37:30|1097.2|1096.6|1097|1096|1097.2|1096.6|1097|1096|2
1651833460000|2022-05-06 10:37:40|1097.3|1096.3|1097|1096.4|1097.3|1096.4|1097|1096.3|0
1651833470000|2022-05-06 10:37:50|1097.3|1096.3|1097.1|1096.1|1097.3|1096.3|1097.1|1096.1|0
1651833480000|2022-05-06 10:38:00|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1651833500000|2022-05-06 10:38:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651833510000|2022-05-06 10:38:30|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1651833520000|2022-05-06 10:38:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651833540000|2022-05-06 10:39:00|1097.3|1096.3|1097|1096.4|1097.7|1096.4|1097|1096.2|0
1651833590000|2022-05-06 10:39:50|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|2
1651833600000|2022-05-06 10:40:00|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|19
1651833610000|2022-05-06 10:40:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1651833630000|2022-05-06 10:40:30|||||||||2
1651833640000|2022-05-06 10:40:40|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1651833680000|2022-05-06 10:41:20|1098.2|1097.2|1098.7|1097.2|1098.7|1097.2|1098.2|1097.2|1
1651833690000|2022-05-06 10:41:30|1098.3|1097.3|1098.7|1097.2|1098.7|1097.3|1098.3|1097.2|0
1651833710000|2022-05-06 10:41:50|1098.4|1097.4|1098.1|1097.1|1098.4|1097.4|1098|1097.1|0
1651833720000|2022-05-06 10:42:00|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1097.9|1097.3|2
1651833730000|2022-05-06 10:42:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1651833770000|2022-05-06 10:42:50|1098|1097.4|1098.1|1097.1|1098.1|1097.4|1098|1097.1|0
1651833780000|2022-05-06 10:43:00|1098.3|1097.3|1098.1|1097.1|1098.4|1097.3|1098.1|1096.9|1
1651833800000|2022-05-06 10:43:20|1097.7|1097.4|1098.4|1096.9|1098.4|1097.4|1097.7|1096.9|1
1651833810000|2022-05-06 10:43:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651833840000|2022-05-06 10:44:00|1097.7|1097.3|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|0
1651833850000|2022-05-06 10:44:10|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1
1651833860000|2022-05-06 10:44:20|1098.3|1097.3|1098.3|1097.3|1098.3|1097.4|1098|1097.3|0
1651833880000|2022-05-06 10:44:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1651833890000|2022-05-06 10:44:50|1097.7|1097.1|1098.1|1097.5|1098.1|1097.5|1097.7|1097.1|5
1651833900000|2022-05-06 10:45:00||1097.1||1097.1||1097.1||1097.1|0
1651833910000|2022-05-06 10:45:10|1097.7||1098.1||1098.1||1097.7||2
1651833920000|2022-05-06 10:45:20|1098|1097.4|1098.1|1097.1|1098.1|1097.4|1098|1097.1|5
1651833930000|2022-05-06 10:45:30|1098.3|1097.7|1098.6|1098|1098.6|1098|1098.3|1097.7|6
1651833940000|2022-05-06 10:45:40|||||||||3
1651833950000|2022-05-06 10:45:50|||||||||1
1651833960000|2022-05-06 10:46:00|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.9|1098.3|2
1651833970000|2022-05-06 10:46:10|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|10
1651834020000|2022-05-06 10:47:00|1098.5|1097.6|1098.6|1097.6|1098.6|1097.9|1098.3|1097.6|23
1651834040000|2022-05-06 10:47:20|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|2
1651834080000|2022-05-06 10:48:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1651834110000|2022-05-06 10:48:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1651834120000|2022-05-06 10:48:40|||||||||5
1651834130000|2022-05-06 10:48:50|1098.5|1097|1098.3|1097.3|1098.5|1097.3|1098.1|1097|1
1651834140000|2022-05-06 10:49:00|1098.4|1097.4|1098.7|1097.2|1098.7|1097.4|1098.4|1097.2|0
1651834170000|2022-05-06 10:49:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1651834180000|2022-05-06 10:49:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1651834190000|2022-05-06 10:49:50|||||||||5
1651834200000|2022-05-06 10:50:00|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098.1|1097.1|1
1651834240000|2022-05-06 10:50:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651834260000|2022-05-06 10:51:00|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|2
1651834290000|2022-05-06 10:51:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651834330000|2022-05-06 10:52:10|||||||||3
1651834350000|2022-05-06 10:52:30|1097.7|1097.1|1097.3|1096.7|1097.7|1097.1|1097.3|1096.7|5
1651834380000|2022-05-06 10:53:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651834420000|2022-05-06 10:53:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1651834430000|2022-05-06 10:53:50|1097.5||1097.5||1097.5||1097.5||0
1651834440000|2022-05-06 10:54:00|1097.6|1096.6|1097.6|1096.6|1097.8|1096.8|1097.6|1096.6|1
1651834470000|2022-05-06 10:54:30|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651834480000|2022-05-06 10:54:40|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|0
1651834500000|2022-05-06 10:55:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1651834550000|2022-05-06 10:55:50|||||||||1
1651834610000|2022-05-06 10:56:50|||||||||1
1651834630000|2022-05-06 10:57:10|||||||||1
1651834680000|2022-05-06 10:58:00|1097.8|1097.2|1098.1|1097.1|1098.1|1097.2|1097.8|1097.1|0
1651834700000|2022-05-06 10:58:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651834710000|2022-05-06 10:58:30|||||||||1
1651834740000|2022-05-06 10:59:00|||||||||1
1651834800000|2022-05-06 11:00:00|1097.9|1097.3|1097.9|1096.9|1097.9|1097.3|1097.9|1096.9|1
1651834840000|2022-05-06 11:00:40|1098.2|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|0
1651834850000|2022-05-06 11:00:50|1097.6|1097|1097.9|1096.9|1097.9|1097|1097.6|1096.9|3
1651834860000|2022-05-06 11:01:00|1097.5|1097|1097.9|1096.9|1097.9|1097|1097.5|1096.9|0
1651834880000|2022-05-06 11:01:20|1097.8|1096.8|1097.6|1096.6|1097.8|1096.8|1097.6|1096.6|3
1651834890000|2022-05-06 11:01:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1651834900000|2022-05-06 11:01:40|1097.7|1096.7|1097.6|1096.6|1097.7|1096.7|1097.6|1096.6|0
1651834910000|2022-05-06 11:01:50|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1651834930000|2022-05-06 11:02:10|1097.4|1096.8|1097.2|1096.6|1097.6|1096.9|1097.2|1096.6|3
1651834940000|2022-05-06 11:02:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651834950000|2022-05-06 11:02:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097|1096.4|0
1651834960000|2022-05-06 11:02:40|1097.3|1096.7|1097.5|1096.9|1097.6|1096.9|1097.3|1096.6|3
1651834970000|2022-05-06 11:02:50|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|0
1651834980000|2022-05-06 11:03:00|1097.5|1096.9|1097.8|1096.3|1097.9|1096.9|1097.5|1096.3|2
1651834990000|2022-05-06 11:03:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651835000000|2022-05-06 11:03:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1651835020000|2022-05-06 11:03:40|1097.7|1096.2|1097.4|1096.4|1097.7|1096.4|1097.4|1096.2|7
1651835030000|2022-05-06 11:03:50|1097|1096|1097.4|1096.4|1097.5|1096.4|1097|1096|10
1651835040000|2022-05-06 11:04:00|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|2
1651835050000|2022-05-06 11:04:10|1097.5|1096|1097.4|1096.4|1097.5|1096.4|1097.1|1096|0
1651835080000|2022-05-06 11:04:40|1097.5|1096|1097.4|1096.4|1097.5|1096.4|1097.4|1096|0
1651835090000|2022-05-06 11:04:50|1097.5|1096|1097.3|1096.7|1097.5|1096.7|1097.3|1096|0
1651835100000|2022-05-06 11:05:00|1097.6|1096.6|1097.5|1096.9|1097.6|1096.9|1097.5|1096.6|2
1651835110000|2022-05-06 11:05:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1651835170000|2022-05-06 11:06:10|1097.3|1096.7|1096.5|1095.9|1097.3|1096.7|1096.5|1095.9|2
1651835180000|2022-05-06 11:06:20|1096.3|1095.7|1096.4|1095.4|1096.4|1095.7|1096.3|1095.4|5
1651835200000|2022-05-06 11:06:40|1096.1|1095.5|1095.5|1094.9|1096.1|1095.5|1095.5|1094.6|8
1651835220000|2022-05-06 11:07:00|1095.6|1095|1096.1|1095.1|1096.4|1095.4|1095.6|1095|3
1651835230000|2022-05-06 11:07:10|1095.9|1094.9|1096.1|1095.1|1096.1|1095.1|1095.9|1094.9|0
1651835300000|2022-05-06 11:08:20|1096.2|1094.7|1095.6|1094.6|1096.2|1094.7|1095.6|1094.6|3
1651835320000|2022-05-06 11:08:40|1096|1094.5|1095.8|1095.2|1096|1095.2|1095.8|1094.5|10
1651835380000|2022-05-06 11:09:40|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1651835390000|2022-05-06 11:09:50||1094.9||1094.9||1094.9||1094.9|1
1651835400000|2022-05-06 11:10:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651835420000|2022-05-06 11:10:20|1095.8|1095.2|1095.6|1094.6|1095.8|1095.2|1095.6|1094.6|2
1651835430000|2022-05-06 11:10:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1651835460000|2022-05-06 11:11:00|1095.1|1094.5|1095.3|1094.7|1095.3|1094.7|1095.1|1094.5|6
1651835480000|2022-05-06 11:11:20|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|7
1651835490000|2022-05-06 11:11:30|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1651835540000|2022-05-06 11:12:20|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|0
1651835550000|2022-05-06 11:12:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1
1651835580000|2022-05-06 11:13:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|5
1651835590000|2022-05-06 11:13:10|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|0
1651835600000|2022-05-06 11:13:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1651835610000|2022-05-06 11:13:30|1095.5|1094.9|1095.5|1094.9|1095.6|1094.9|1095.5|1094.6|1
1651835620000|2022-05-06 11:13:40|1095.6|1094.6|1095.6|1095|1095.6|1095|1095.5|1094.6|0
1651835630000|2022-05-06 11:13:50|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|0
1651835640000|2022-05-06 11:14:00|1095.7|1095.1|1096.3|1095.3|1096.3|1095.3|1095.7|1095.1|1
1651835650000|2022-05-06 11:14:10|1096.4|1095.4|1096.3|1095.3|1096.7|1095.6|1096|1095.2|0
1651835660000|2022-05-06 11:14:20|1096.2|1095.6|1096.5|1095.5|1096.5|1095.6|1096.2|1095.4|0
1651835670000|2022-05-06 11:14:30|1096.1||1096.1||1096.1||1096.1||0
1651835700000|2022-05-06 11:15:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1651835710000|2022-05-06 11:15:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1
1651835720000|2022-05-06 11:15:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1651835730000|2022-05-06 11:15:30|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1651835760000|2022-05-06 11:16:00|1096.3|1095.7|1096|1095.4|1096.3|1095.7|1096|1095|1
1651835770000|2022-05-06 11:16:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651835800000|2022-05-06 11:16:40|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|0
1651835810000|2022-05-06 11:16:50|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|0
1651835820000|2022-05-06 11:17:00|1096.1|1095.5|1096.6|1095.6|1097.2|1096.1|1096.1|1095.5|2
1651835830000|2022-05-06 11:17:10|1096|1095.4|1096.4|1095.4|1096.4|1095.4|1096|1095.2|0
1651835850000|2022-05-06 11:17:30|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1651835860000|2022-05-06 11:17:40|1096|1095.4|1096.3|1095.3|1096.3|1095.4|1096|1095.3|0
1651835880000|2022-05-06 11:18:00|1096.5|1095.9|1096.8|1095.8|1096.8|1095.9|1096.5|1095.8|1
1651835900000|2022-05-06 11:18:20|1097.7|1096.2|1097.5|1096.5|1097.7|1096.5|1097.3|1096.2|42
1651835940000|2022-05-06 11:19:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651835950000|2022-05-06 11:19:10|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|1097.5|1096.5|0
1651835970000|2022-05-06 11:19:30|1097.2|1096.6|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|0
1651835980000|2022-05-06 11:19:40|||||||||13
1651835990000|2022-05-06 11:19:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1
1651836000000|2022-05-06 11:20:00|||||||||1
1651836010000|2022-05-06 11:20:10|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1651836020000|2022-05-06 11:20:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1651836040000|2022-05-06 11:20:40|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1651836050000|2022-05-06 11:20:50|1097|1096|1097|1096|1097|1096|1097|1096|0
1651836060000|2022-05-06 11:21:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1651836070000|2022-05-06 11:21:10|1097|1096|1097|1096|1097|1096|1097|1096|0
1651836080000|2022-05-06 11:21:20|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1651836090000|2022-05-06 11:21:30|1097|1096|1097|1096|1097.3|1096.3|1097|1096|2
1651836100000|2022-05-06 11:21:40|1097.4|1095.9|1097.3|1096.3|1097.4|1096.4|1097|1095.9|0
1651836120000|2022-05-06 11:22:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651836130000|2022-05-06 11:22:10|1097.3|1096.3|1097|1096|1097.3|1096.3|1097|1096|4
1651836180000|2022-05-06 11:23:00|1097.3|1096.3|1097.2|1096.6|1097.3|1096.6|1097.2|1096.3|0
1651836190000|2022-05-06 11:23:10|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|2
1651836200000|2022-05-06 11:23:20|1097.4|1095.9|1097.3|1096.3|1097.4|1096.3|1097.3|1095.9|2
1651836220000|2022-05-06 11:23:40|||||||||1
1651836250000|2022-05-06 11:24:10|1097|1096|1097|1096|1097|1096|1097|1096|0
1651836260000|2022-05-06 11:24:20|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1651836270000|2022-05-06 11:24:30|1097.4|1095.9|1097.1|1096.1|1097.4|1096.1|1097.1|1095.9|0
1651836290000|2022-05-06 11:24:50|1097|1096.4|1097.1|1096.1|1097.1|1096.4|1097|1096.1|0
1651836300000|2022-05-06 11:25:00|1097|1096.4|1097.3|1096.3|1097.3|1096.6|1097|1096.3|0
1651836310000|2022-05-06 11:25:10|1097.2|1096.6|1097.3|1096.3|1097.3|1096.6|1097.2|1096.3|0
1651836320000|2022-05-06 11:25:20|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1
1651836340000|2022-05-06 11:25:40|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|0
1651836350000|2022-05-06 11:25:50|1097.3|1096.7|1096.5|1095.9|1097.3|1096.7|1096.5|1095.9|34
1651836360000|2022-05-06 11:26:00|1096.8|1095.8|1096.7|1096.1|1096.8|1096.2|1096.7|1095.8|0
1651836370000|2022-05-06 11:26:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1651836410000|2022-05-06 11:26:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|11
1651836420000|2022-05-06 11:27:00|1096.3|1095.7|1095.9|1095.3|1096.3|1095.7|1095.9|1095.3|3
1651836430000|2022-05-06 11:27:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1651836440000|2022-05-06 11:27:20|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|3
1651836450000|2022-05-06 11:27:30|1096.3||1096.3||1096.3||1096.3||1
1651836510000|2022-05-06 11:28:30||1095.7||1095.7||1095.7||1095.7|0
1651836520000|2022-05-06 11:28:40|1096.4|1095.4|1096.3|1095.3|1096.4|1095.4|1096.3|1095.3|0
1651836540000|2022-05-06 11:29:00|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1
1651836550000|2022-05-06 11:29:10|||||||||2
1651836560000|2022-05-06 11:29:20|1096.3|1095.7|1096.4|1095.4|1096.4|1095.7|1096.3|1095.3|1
1651836590000|2022-05-06 11:29:50|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|1
1651836600000|2022-05-06 11:30:00|1096.3|1095.7|1096.3|1095.7|1096.4|1095.7|1096|1095.3|1
1651836630000|2022-05-06 11:30:30|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.1|0
1651836650000|2022-05-06 11:30:50|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1
1651836670000|2022-05-06 11:31:10|1096|1095.4|1096.1|1095.1|1096.3|1095.7|1096|1095.1|2
1651836680000|2022-05-06 11:31:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1651836690000|2022-05-06 11:31:30|1096.4|1094.9|1096.1|1095.1|1096.4|1095.1|1096.1|1094.9|1
1651836710000|2022-05-06 11:31:50|1095.7|1094.8|1095.8|1094.8|1095.8|1094.8|1095.7|1094.8|1
1651836720000|2022-05-06 11:32:00|1095.3|1094.7|1095.8|1094.8|1095.8|1094.8|1095.3|1094.7|4
1651836740000|2022-05-06 11:32:20|1095.5|1094.9|1095.3|1094.7|1095.5|1094.9|1095.3|1094.7|32
1651836750000|2022-05-06 11:32:30|1096.2|1094.8|1095.6|1094.6|1096.2|1094.8|1095.6|1094.6|10
1651836760000|2022-05-06 11:32:40|1095.8|1094.8|1096.2|1094.7|1096.2|1094.8|1095.8|1094.7|0
1651836770000|2022-05-06 11:32:50|1096.1|1095.1|1096.4|1095.4|1096.4|1095.4|1096.1|1095.1|0
1651836800000|2022-05-06 11:33:20|1096.1|1095.1|1096.2|1094.7|1096.2|1095.1|1095.8|1094.7|0
1651836830000|2022-05-06 11:33:50|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651836870000|2022-05-06 11:34:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|10
1651836910000|2022-05-06 11:35:10|1095.5|1094.9|1096.2|1094.7|1096.2|1094.9|1095.5|1094.7|1
1651836920000|2022-05-06 11:35:20|1095.9|1094.9|1096.2|1094.7|1096.2|1095|1095.6|1094.7|0
1651836930000|2022-05-06 11:35:30|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1651836940000|2022-05-06 11:35:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1651836990000|2022-05-06 11:36:30|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095|1
1651837030000|2022-05-06 11:37:10|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|4
1651837040000|2022-05-06 11:37:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1651837090000|2022-05-06 11:38:10|||||||||1
1651837100000|2022-05-06 11:38:20|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1651837130000|2022-05-06 11:38:50|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|2
1651837150000|2022-05-06 11:39:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|0
1651837160000|2022-05-06 11:39:20|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1651837170000|2022-05-06 11:39:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1651837180000|2022-05-06 11:39:40|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1651837240000|2022-05-06 11:40:40|||||||||5
1651837300000|2022-05-06 11:41:40|1096.1|1095.5|1096.1|1095.1|1096.4|1095.5|1096.1|1095.1|3
1651837330000|2022-05-06 11:42:10|1096|1095.4|1096.1|1095.1|1096.1|1095.5|1096|1095.1|0
1651837350000|2022-05-06 11:42:30||1095.5||1095.5||1095.5||1095.5|0
1651837360000|2022-05-06 11:42:40|1096|1095.4|1096.1|1095.1|1096.1|1095.5|1096|1095.1|0
1651837390000|2022-05-06 11:43:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|8
1651837400000|2022-05-06 11:43:20|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|0
1651837410000|2022-05-06 11:43:30|1096.4|1095.4|1096.6|1096|1096.6|1096|1096.4|1095.4|31
1651837420000|2022-05-06 11:43:40|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|2
1651837440000|2022-05-06 11:44:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1651837450000|2022-05-06 11:44:10|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1651837470000|2022-05-06 11:44:30|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1651837480000|2022-05-06 11:44:40|1096.7|1095.7|1096.3|1095.7|1096.7|1095.7|1096.2|1095.6|1
1651837500000|2022-05-06 11:45:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1651837510000|2022-05-06 11:45:10|1096.7|1096|1096.7|1095.7|1096.7|1096|1096.7|1095.7|0
1651837520000|2022-05-06 11:45:20|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|0
1651837550000|2022-05-06 11:45:50|1096.9|1095.9|1096.7|1095.7|1096.9|1095.9|1096.7|1095.7|1
1651837560000|2022-05-06 11:46:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651837580000|2022-05-06 11:46:20|1096.6|1096|1096.9|1095.9|1096.9|1096|1096.6|1095.9|0
1651837590000|2022-05-06 11:46:30|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1651837600000|2022-05-06 11:46:40|1096.9|1095.9|1097.4|1096.4|1097.4|1096.4|1096.8|1095.9|3
1651837680000|2022-05-06 11:48:00|1097.1|1096.5|1097.1|1096.5|1097.4|1096.5|1097.1|1096.4|0
1651837700000|2022-05-06 11:48:20|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|3
1651837760000|2022-05-06 11:49:20|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1651837770000|2022-05-06 11:49:30|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1651837800000|2022-05-06 11:50:00|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1651837850000|2022-05-06 11:50:50|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1651837890000|2022-05-06 11:51:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1
1651837900000|2022-05-06 11:51:40|1096.6|1095.9|1096.6|1096|1096.9|1096|1096.6|1095.9|4
1651837910000|2022-05-06 11:51:50|1096.9|1095.9|1096.6|1096|1096.9|1096.3|1096.6|1095.9|1
1651837930000|2022-05-06 11:52:10|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651837960000|2022-05-06 11:52:40|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1651837970000|2022-05-06 11:52:50|1096.9|1095.9|1097.3|1095.8|1097.3|1095.9|1096.9|1095.8|0
1651837980000|2022-05-06 11:53:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1651837990000|2022-05-06 11:53:10|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651838010000|2022-05-06 11:53:30|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|6
1651838020000|2022-05-06 11:53:40|1097.1|1096.1|1096.6|1096|1097.3|1096.1|1096.6|1095.8|1
1651838030000|2022-05-06 11:53:50|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1
1651838050000|2022-05-06 11:54:10|1096.6|1096|1096.6|1096|1096.9|1096|1096.6|1095.9|2
1651838070000|2022-05-06 11:54:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1651838110000|2022-05-06 11:55:10|1096.6|1096|1096.9|1095.9|1096.9|1096|1096.6|1095.9|0
1651838160000|2022-05-06 11:56:00|1097.1|1096.5|1097.9|1096.9|1097.9|1096.9|1097.1|1096.5|10
1651838180000|2022-05-06 11:56:20|1098.2|1097.2|1098.1|1097.1|1098.2|1097.2|1098.1|1097.1|13
1651838190000|2022-05-06 11:56:30|1097.8|1097.2|1097.9|1096.9|1098|1097.2|1097.8|1096.9|0
1651838210000|2022-05-06 11:56:50|1098.3|1096.8|1098.6|1098|1098.6|1098|1098.3|1096.8|4
1651838220000|2022-05-06 11:57:00|1098.7|1097.7|1098.2|1097.2|1098.7|1097.7|1098.2|1097.2|15
1651838240000|2022-05-06 11:57:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1651838250000|2022-05-06 11:57:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1651838280000|2022-05-06 11:58:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1651838290000|2022-05-06 11:58:10|1097.6|1097|1097.9|1096.9|1097.9|1097|1097.6|1096.7|2
1651838310000|2022-05-06 11:58:30|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1651838320000|2022-05-06 11:58:40|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|0
1651838350000|2022-05-06 11:59:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1651838370000|2022-05-06 11:59:30|1097.1|1096.5|1097.4|1096.4|1097.4|1096.5|1096.8|1096.1|1
1651838390000|2022-05-06 11:59:50|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1651838400000|2022-05-06 12:00:00|1096.9|1096.3|1096.7|1095.7|1096.9|1096.3|1096.7|1095.7|2
1651838410000|2022-05-06 12:00:10|1097.1|1095.6|1097.3|1095.8|1097.3|1095.8|1097.1|1095.6|5
1651838430000|2022-05-06 12:00:30|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|0
1651838460000|2022-05-06 12:01:00|1097.1|1096.5|1097.2|1096.2|1097.2|1096.5|1097.1|1096.2|0
1651838470000|2022-05-06 12:01:10|1097.1|1096.5|1097.1|1096.5|1097.2|1096.5|1097.1|1096.2|0
1651838490000|2022-05-06 12:01:30|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|2
1651838540000|2022-05-06 12:02:20|1097.1|1096.5|1097.7|1096.7|1097.7|1096.7|1097.1|1096.5|10
1651838570000|2022-05-06 12:02:50|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1651838580000|2022-05-06 12:03:00|1097.4|1096.4|1096.9|1096.3|1097.4|1096.5|1096.8|1096.2|0
1651838590000|2022-05-06 12:03:10|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1097.2|1096.2|1
1651838610000|2022-05-06 12:03:30|1097.1|1096.5|1097.3|1096.7|1097.4|1096.7|1097.1|1096.4|1
1651838620000|2022-05-06 12:03:40|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|0
1651838640000|2022-05-06 12:04:00|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1
1651838650000|2022-05-06 12:04:10|1097.7|1096.8|1098.3|1096.8|1098.3|1096.8|1097.7|1096.7|12
1651838670000|2022-05-06 12:04:30|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1651838680000|2022-05-06 12:04:40|1098.3|1096.8|1098.2|1097.2|1098.4|1097.5|1098.1|1096.8|1
1651838690000|2022-05-06 12:04:50|||||||||1
1651838700000|2022-05-06 12:05:00|1098.1|1097.5|1098.9|1097.9|1099.2|1098.2|1098.1|1097.5|2
1651838710000|2022-05-06 12:05:10|1099.3|1097.8|1098.9|1097.9|1099.3|1098.1|1098.9|1097.8|0
1651838720000|2022-05-06 12:05:20|1099.2|1098.2|1099.1|1098.5|1099.2|1098.5|1099.1|1098.2|0
1651838730000|2022-05-06 12:05:30|1099.2|1098.2|1098.9|1097.9|1099.2|1098.2|1098.9|1097.9|0
1651838740000|2022-05-06 12:05:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1651838750000|2022-05-06 12:05:50|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1651838760000|2022-05-06 12:06:00|1098.6|1098|1098.8|1098.2|1098.9|1098.2|1098.6|1097.9|0
1651838770000|2022-05-06 12:06:10|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.8|1098.2|1
1651838780000|2022-05-06 12:06:20|||||||||1
1651838790000|2022-05-06 12:06:30|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1651838800000|2022-05-06 12:06:40|1098.8|1098.2|1098.8|1098.2|1099|1098.4|1098.8|1098.2|1
1651838810000|2022-05-06 12:06:50|1098.9|1098.3|1098.9|1098.3|1099|1098.4|1098.9|1098.3|0
1651838820000|2022-05-06 12:07:00|1099.9|1098.9|1100.1|1099.5|1100.1|1099.5|1099.9|1098.9|24
1651838830000|2022-05-06 12:07:10|||||||||2
1651838840000|2022-05-06 12:07:20|||||||||1
1651838850000|2022-05-06 12:07:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|21
1651838860000|2022-05-06 12:07:40|1099.7|1099|1099.6|1099|1099.7|1099|1099.6|1099|0
1651838870000|2022-05-06 12:07:50|1099.7|1098.7|1099.3|1098.7|1099.7|1098.9|1099.3|1098.7|1
1651838880000|2022-05-06 12:08:00|1099.7||1099.7||1099.7||1099.7||1
1651838900000|2022-05-06 12:08:20|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1651838940000|2022-05-06 12:09:00|1099.3|1098.7|1099.3|1098.7|1099.6|1098.8|1099.3|1098.6|1
1651838950000|2022-05-06 12:09:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1651838960000|2022-05-06 12:09:20|1099.3|1098.7|1099.4|1098.8|1099.7|1098.8|1099.3|1098.7|11
1651838970000|2022-05-06 12:09:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1651838990000|2022-05-06 12:09:50|1099.6|1098.6|1099.6|1098.6|1099.7|1098.7|1099.3|1098.6|13
1651839000000|2022-05-06 12:10:00|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1651839010000|2022-05-06 12:10:10|1099.6|1098.6|1099.3|1098.7|1099.7|1098.8|1099.3|1098.6|0
1651839030000|2022-05-06 12:10:30|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.2|1098.6|1
1651839050000|2022-05-06 12:10:50|1099.7||1099.7||1099.7||1099.7||0
1651839060000|2022-05-06 12:11:00|1099.6|1098.6|1099.6|1098.6|1099.9|1099|1099.3|1098.6|3
1651839070000|2022-05-06 12:11:10|1099.3|1098.7|1099.2|1098.6|1099.7|1098.7|1099.2|1098.6|3
1651839080000|2022-05-06 12:11:20|||||||||1
1651839090000|2022-05-06 12:11:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|7
1651839100000|2022-05-06 12:11:40|1099.7|1099|1099.9|1098.9|1099.9|1099|1099.6|1098.9|0
1651839110000|2022-05-06 12:11:50|1099.6|1099.3|1099.9|1098.9|1099.9|1099.3|1099.6|1098.9|10
1651839130000|2022-05-06 12:12:10|1099.5|1098.7|1099.3|1098.7|1099.5|1098.7|1099.3|1098.7|1
1651839160000|2022-05-06 12:12:40|1099.6|1098.6|1099.7|1098.7|1099.7|1098.7|1099.6|1098.6|3
1651839180000|2022-05-06 12:13:00|1099.4|1098.8|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|1
1651839190000|2022-05-06 12:13:10|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|8
1651839200000|2022-05-06 12:13:20|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1651839210000|2022-05-06 12:13:30|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1651839230000|2022-05-06 12:13:50|1100.2|1099.2|1100.1|1099.1|1100.2|1099.2|1100.1|1099.1|0
1651839270000|2022-05-06 12:14:30|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|3
1651839310000|2022-05-06 12:15:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1
1651839330000|2022-05-06 12:15:30|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1651839340000|2022-05-06 12:15:40|1099.9|1098.9|1100.3|1099.7|1100.3|1099.7|1099.8|1098.9|2
1651839370000|2022-05-06 12:16:10|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1651839380000|2022-05-06 12:16:20|1100.3|1099.7|1100.9|1100.3|1100.9|1100.3|1100.3|1099.7|2
1651839390000|2022-05-06 12:16:30|1101|1100.4|1101.3|1100.7|1101.9|1101.2|1101|1100.4|7
1651839400000|2022-05-06 12:16:40|1101.5|1100.9|1101.1|1100.5|1101.5|1100.9|1101.1|1100.5|2
1651839420000|2022-05-06 12:17:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|5
1651839430000|2022-05-06 12:17:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|2
1651839460000|2022-05-06 12:17:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1651839480000|2022-05-06 12:18:00|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|2
1651839490000|2022-05-06 12:18:10|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1651839500000|2022-05-06 12:18:20|1101.6||1101.6||1101.6||1101.6||1
1651839510000|2022-05-06 12:18:30|1101.7|1100.7|1100.9|1099.9|1101.7|1100.7|1100.9|1099.9|5
1651839520000|2022-05-06 12:18:40|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1651839530000|2022-05-06 12:18:50|1100.9|1100.3|1101.1|1100.5|1101.1|1100.5|1100.9|1100.3|0
1651839560000|2022-05-06 12:19:20|1101.3|1100.7|1101.3|1100.7|1101.6|1100.7|1101.3|1100.6|0
1651839570000|2022-05-06 12:19:30|||||||||2
1651839590000|2022-05-06 12:19:50|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1651839600000|2022-05-06 12:20:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1651839610000|2022-05-06 12:20:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1651839630000|2022-05-06 12:20:30|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1651839640000|2022-05-06 12:20:40|1101.6|1101|1101.5|1100.9|1101.6|1101|1101.5|1100.9|0
1651839660000|2022-05-06 12:21:00|1101.6|1101|1101.7|1101.1|1101.9|1101.2|1101.6|1100.9|2
1651839680000|2022-05-06 12:21:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|2
1651839690000|2022-05-06 12:21:30|1101.9|1101.3|1102.1|1101.1|1102.6|1101.9|1101.9|1101.1|4
1651839710000|2022-05-06 12:21:50|1102.4|1101.4|1102|1101.4|1102.4|1101.4|1102|1101.3|2
1651839720000|2022-05-06 12:22:00|1102.4||1102||1102.4||1102||0
1651839770000|2022-05-06 12:22:50|1102.4||1102.4||1102.4||1102.4||1
1651839780000|2022-05-06 12:23:00|1102.3|1101.7|1102.5|1101.9|1102.6|1101.9|1102.3|1101.6|0
1651839790000|2022-05-06 12:23:10|1102.7|1102.1|1102.8|1102.2|1102.9|1102.3|1102.7|1102.1|4
1651839800000|2022-05-06 12:23:20|1102.9|1102.3|1103|1102.4|1103.1|1102.5|1102.9|1102.3|2
1651839810000|2022-05-06 12:23:30|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|0
1651839820000|2022-05-06 12:23:40|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|0
1651839830000|2022-05-06 12:23:50|1103.1|1102.5|1103.1|1102.1|1103.1|1102.5|1103|1102.1|3
1651839840000|2022-05-06 12:24:00|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1
1651839860000|2022-05-06 12:24:20|1103.1|1102.1|1102.8|1102.2|1103.1|1102.4|1102.8|1102.1|4
1651839880000|2022-05-06 12:24:40|1103.1|1102.1|1103.4|1102.4|1103.4|1102.4|1103.1|1102.1|1
1651839890000|2022-05-06 12:24:50|1103|1102.7|1103.3|1102.7|1103.3|1102.7|1103|1102.7|5
1651839900000|2022-05-06 12:25:00|1103.4|1102.4|1103.3|1102.3|1103.4|1102.4|1103.3|1102.3|3
1651839910000|2022-05-06 12:25:10|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1651839920000|2022-05-06 12:25:20|1103.1|1102.5|1103.4|1102.4|1103.4|1102.5|1103.1|1102.4|1
1651839940000|2022-05-06 12:25:40|1103.1|1102.8|1103.4|1102.4|1103.4|1102.8|1103.1|1102.4|5
1651839960000|2022-05-06 12:26:00|1103.3|1102.7|1103.4|1102.4|1103.4|1102.7|1103.1|1102.4|0
1651839970000|2022-05-06 12:26:10|1103.3|1102.7|1104.1|1103.1|1104.1|1103.4|1103.3|1102.6|10
1651839980000|2022-05-06 12:26:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1
1651839990000|2022-05-06 12:26:30|1104.1|1103.5|1103.8|1103.2|1104.1|1103.5|1103.8|1103.2|8
1651840000000|2022-05-06 12:26:40|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1651840010000|2022-05-06 12:26:50|1104|1103.4|1105|1103.5|1105|1103.9|1103.8|1103.1|12
1651840020000|2022-05-06 12:27:00|1104.4|1103.4|1105|1103.5|1105|1103.9|1104.4|1103.4|8
1651840030000|2022-05-06 12:27:10|1104.6|1103.6|1104.3|1103.7|1104.6|1103.7|1104.3|1103.6|1
1651840040000|2022-05-06 12:27:20|1104.4|1103.8|1104.7|1104.1|1104.7|1104.1|1104.4|1103.8|1
1651840060000|2022-05-06 12:27:40|1104.9|1104.3|1105|1104.4|1105|1104.4|1104.9|1104.3|9
1651840070000|2022-05-06 12:27:50|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1
1651840080000|2022-05-06 12:28:00|1105.6|1105|1105.4|1104.4|1105.7|1105|1105.3|1104.2|59
1651840090000|2022-05-06 12:28:10|1105.3|1104.3|1104.7|1104.1|1105.3|1104.4|1104.7|1104.1|1
1651840110000|2022-05-06 12:28:30|1105.3|1104.3|1105.6|1104.6|1105.7|1104.6|1105.3|1104.2|2
1651840120000|2022-05-06 12:28:40|1105.7|1104.2|1104.8|1104.2|1105.7|1104.5|1104.8|1104.1|1
1651840130000|2022-05-06 12:28:50|1104.9|1104.3|1104.8|1104.2|1104.9|1104.3|1104.8|1104.2|0
1651840140000|2022-05-06 12:29:00|1104.4|1103.4|1104.6|1103.6|1104.6|1103.9|1104.3|1103.3|8
1651840150000|2022-05-06 12:29:10|1104.5|1103.9|1104.6|1103.6|1104.9|1103.9|1104.5|1103.4|0
1651840170000|2022-05-06 12:29:30|1104.3|1103.3|1104.3|1103.7|1104.3|1103.7|1104.2|1103.3|7
1651840180000|2022-05-06 12:29:40|1104.4|1103.4|1104.3|1103.7|1104.4|1103.7|1104.3|1103.4|0
1651840190000|2022-05-06 12:29:50|1104.4|1103.4|1104.9|1103.4|1104.9|1103.4|1104.4|1103.4|2
1651840200000|2022-05-06 12:30:00|1104.7|1103.2|1104.9|1103.4|1104.9|1103.6|1104.6|1103.2|6
1651840220000|2022-05-06 12:30:20|1104.8|1103.8|1104.6|1104|1104.8|1104|1104.6|1103.2|1
1651840230000|2022-05-06 12:30:30|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1
1651840250000|2022-05-06 12:30:50|1104.6|1104|1104.6|1103.6|1104.7|1104|1104.6|1103.2|1
1651840260000|2022-05-06 12:31:00|1104.7|1104.1|1105.6|1104.6|1105.6|1104.6|1104.7|1104.1|4
1651840270000|2022-05-06 12:31:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|2
1651840280000|2022-05-06 12:31:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1
1651840290000|2022-05-06 12:31:30|1104.6|1104|1104.6|1103.6|1104.6|1104|1104.5|1103.6|4
1651840300000|2022-05-06 12:31:40|1104.7|1103.2|1104.3|1103.3|1104.7|1103.3|1104.3|1103.2|1
1651840310000|2022-05-06 12:31:50|1104.5|1103|1104.5|1103|1104.5|1103.1|1104.1|1103|4
1651840320000|2022-05-06 12:32:00|1104.3|1103.3|1104.1|1103.1|1104.5|1103.9|1104.1|1102.9|5
1651840330000|2022-05-06 12:32:10|1104|1103.4|1104.6|1103.6|1104.6|1103.7|1104|1103.3|7
1651840340000|2022-05-06 12:32:20|1104.3|1103.7|1105|1103.5|1105|1103.7|1104.2|1103.5|3
1651840350000|2022-05-06 12:32:30|1104.8|1103.8|1104.6|1103.6|1105.1|1103.8|1104.6|1103.5|1
1651840360000|2022-05-06 12:32:40|1104.5|1103.9|1104.8|1104.2|1105.2|1104.2|1104.5|1103.7|0
1651840370000|2022-05-06 12:32:50|1105.1|1104.5|1105.6|1104.6|1105.8|1104.9|1105.1|1104.5|4
1651840380000|2022-05-06 12:33:00|1105.9|1104.4|1105.6|1104.6|1105.9|1104.6|1105.6|1104.4|0
1651840400000|2022-05-06 12:33:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|6
1651840410000|2022-05-06 12:33:30|1105.2|1104.6|1105.1|1104.5|1105.3|1104.6|1104.9|1104.1|1
1651840420000|2022-05-06 12:33:40|1105|1104.4|1105|1104.4|1105.3|1104.5|1105|1104.3|0
1651840430000|2022-05-06 12:33:50|1105.3|1104.3|1105.6|1104.6|1105.6|1104.7|1104.9|1104.3|3
1651840440000|2022-05-06 12:34:00|1105.5|1104.9|1105.9|1105.3|1105.9|1105.3|1105.5|1104.9|1
1651840450000|2022-05-06 12:34:10|1106|1105.4|1106.2|1105.6|1106.3|1105.7|1106|1105.4|8
1651840460000|2022-05-06 12:34:20|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|1
1651840470000|2022-05-06 12:34:30|1106.3|1105.6|1106.7|1106.1|1106.7|1106.1|1106.3|1105.6|22
1651840480000|2022-05-06 12:34:40|1106.2|1105.6|1108.1|1107.1|1108.1|1107.1|1106.2|1105.4|58
1651840490000|2022-05-06 12:34:50|1108|1107|1107.2|1106.6|1108|1107.1|1107.2|1106.6|4
1651840500000|2022-05-06 12:35:00|1107.3|1106.3|1108.1|1107.5|1108.3|1107.6|1107.2|1106.3|12
1651840510000|2022-05-06 12:35:10|1108.2|1107.6|1108.4|1106.9|1108.7|1107.6|1107.9|1106.9|3
1651840520000|2022-05-06 12:35:20|1108.3|1107.3|1107.7|1107.1|1108.3|1107.5|1107.7|1107.1|2
1651840530000|2022-05-06 12:35:30|1108|1107|1108|1107|1108.4|1107.3|1108|1106.8|2
1651840550000|2022-05-06 12:35:50|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|0
1651840560000|2022-05-06 12:36:00|1108.6|1107.3|1108.3|1107.3|1108.7|1107.5|1108.3|1107.2|1
1651840570000|2022-05-06 12:36:10|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|0
1651840580000|2022-05-06 12:36:20|1107.9|1107.3|1107.7|1107.1|1107.9|1107.3|1107.5|1106.9|10
1651840590000|2022-05-06 12:36:30|1107.8|1106.8|1107.9|1107.3|1107.9|1107.3|1107.7|1106.8|2
1651840600000|2022-05-06 12:36:40|1108.2|1107.6|1108.5|1107.5|1108.9|1107.7|1108.2|1107.4|8
1651840610000|2022-05-06 12:36:50|1108.2|1107.6|1108.6|1107.6|1108.8|1107.8|1108.2|1107.6|10
1651840620000|2022-05-06 12:37:00|1108.8|1107.8|1108.8|1108.2|1108.8|1108.2|1108.6|1107.8|4
1651840630000|2022-05-06 12:37:10|1109.1|1107.8|1110|1109.4|1110|1109.4|1109.1|1107.8|51
1651840640000|2022-05-06 12:37:20|1110.2|1109.6|1110.8|1110.2|1110.8|1110.2|1110.2|1109.3|19
1651840650000|2022-05-06 12:37:30|1110.7|1110.1|1110.8|1110.2|1110.8|1110.2|1110.4|1109.8|15
1651840660000|2022-05-06 12:37:40|1110.6|1110|1111.2|1110.6|1111.2|1110.6|1110.6|1110|9
1651840670000|2022-05-06 12:37:50|1111.5|1110.9|1111.7|1111.1|1111.7|1111.1|1111.5|1110.9|5
1651840680000|2022-05-06 12:38:00|1112|1111.4|1112|1111|1112.1|1111.4|1111.2|1110.4|37
1651840690000|2022-05-06 12:38:10|1112.1|1111.1|1112|1111.4|1112.3|1111.7|1111.7|1111|9
1651840700000|2022-05-06 12:38:20|1111.7|1111.1|1112.5|1111.5|1112.5|1111.6|1111.7|1111.1|7
1651840710000|2022-05-06 12:38:30|1112.7|1111.2|1112|1111|1112.7|1111.4|1112|1111|3
1651840720000|2022-05-06 12:38:40|1111.6|1110.9|1112|1111.4|1112.4|1111.4|1111.6|1110.9|8
1651840730000|2022-05-06 12:38:50|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1
1651840740000|2022-05-06 12:39:00|1112.4|1110.9|1111.4|1110.8|1112.4|1111.3|1111.1|1110.3|15
1651840750000|2022-05-06 12:39:10|1111.5|1110.9|1111.2|1110.6|1111.5|1110.9|1111|1109.9|3
1651840770000|2022-05-06 12:39:30|1111.7|1110.2|1112.2|1111.6|1112.3|1111.6|1111.6|1110.2|8
1651840780000|2022-05-06 12:39:40|1112.5|1111.5|1112.6|1111.6|1112.9|1111.9|1112.3|1111.2|2
1651840790000|2022-05-06 12:39:50|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|0
1651840800000|2022-05-06 12:40:00|1112.4|1111.8|1111.9|1110.4|1112.4|1111.8|1111.8|1110.4|1
1651840810000|2022-05-06 12:40:10|1111.6|1110.6|1111|1110.4|1111.6|1110.6|1111|1110.4|1
1651840820000|2022-05-06 12:40:20|1111.1|1110.1|1110.7|1110.1|1111.4|1110.4|1110.6|1109.9|10
1651840830000|2022-05-06 12:40:30|1110.9|1109.4|1110.3|1109.3|1110.9|1109.6|1110|1109.3|4
1651840840000|2022-05-06 12:40:40|1110.7|1109.2|1111.1|1110.1|1111.1|1110.1|1110.6|1109.2|4
1651840850000|2022-05-06 12:40:50|1111.2|1110.5|1111.2|1109.7|1111.2|1110.5|1110.8|1109.7|18
1651840860000|2022-05-06 12:41:00|1111.1|1110.1|1110.8|1109.8|1111.1|1110.1|1110.5|1109.8|0
1651840870000|2022-05-06 12:41:10|1111.2|1109.7|1110.8|1109.8|1111.2|1110.1|1110.8|1109.7|2
1651840880000|2022-05-06 12:41:20|1110.5|1109.9|1110.4|1109.8|1110.5|1109.9|1110.4|1109.8|0
1651840890000|2022-05-06 12:41:30|1110.8||1110.8||1110.8||1110.8||1
1651840900000|2022-05-06 12:41:40|1111.2|1109.7|1110.5|1109.9|1111.4|1110.1|1110.5|1109.7|8
1651840920000|2022-05-06 12:42:00|1110.6|1110|1110.7|1110.1|1110.8|1110.1|1110.6|1109.8|1
1651840930000|2022-05-06 12:42:10|1111.4|1109.9|1110.7|1110.1|1111.4|1110.1|1110.6|1109.8|1
1651840940000|2022-05-06 12:42:20|1110.8|1110.2|1110.7|1110.1|1111.3|1110.6|1110.7|1110.1|12
1651840950000|2022-05-06 12:42:30|1111|1110|1110.3|1109.3|1111|1110.1|1110.1|1109.1|32
1651840960000|2022-05-06 12:42:40|1110.7|1109.2|1110.3|1109.3|1110.7|1109.3|1110.3|1109.2|1
1651840970000|2022-05-06 12:42:50|1110.2|1109.6|1111.2|1110.6|1111.2|1110.6|1110.2|1109.4|13
1651840980000|2022-05-06 12:43:00|||||||||2
1651840990000|2022-05-06 12:43:10|1111.3|1110.3|1110.5|1109.9|1111.3|1110.4|1110.5|1109.7|10
1651841000000|2022-05-06 12:43:20|1110.8|1109.8|1110.7|1109.2|1110.8|1110.2|1110.3|1109.2|3
1651841010000|2022-05-06 12:43:30|1110.5|1109.9|1110.7|1109.2|1110.7|1109.9|1110|1109.1|3
1651841020000|2022-05-06 12:43:40|1110.3|1109.3|1109.9|1109.3|1110.3|1109.4|1109.7|1109.1|7
1651841030000|2022-05-06 12:43:50|1110|1109.4|1109.3|1108.3|1110.1|1109.4|1109.1|1108.3|16
1651841040000|2022-05-06 12:44:00|1109|1108.4|1108.3|1107.3|1109|1108.4|1108.1|1106.6|16
1651841050000|2022-05-06 12:44:10|1108.7|1107.2|1109.2|1107.7|1109.3|1107.9|1108.5|1107.2|1
1651841060000|2022-05-06 12:44:20|1109.3|1107.8|1110.2|1108.7|1110.2|1108.8|1109.3|1107.8|4
1651841070000|2022-05-06 12:44:30|1109.8|1108.8|1111|1110|1111|1110.1|1109.8|1108.7|2
1651841080000|2022-05-06 12:44:40|1111.4|1109.9|1110.4|1108.9|1111.4|1110.4|1110.3|1108.9|14
1651841090000|2022-05-06 12:44:50|1110|1109.4|1109.9|1109.3|1110|1109.4|1109.9|1109|2
1651843800000|2022-05-06 13:30:00|1110.5|1109|1112.8|1111.8|1112.9|1112.1|1110.1|1108.9|192
1651843810000|2022-05-06 13:30:10|1112.7|1111.7|1112.1|1111.1|1113.3|1112.6|1112.1|1111.1|44
1651843820000|2022-05-06 13:30:20|1111.9|1110.9|1113.6|1112.6|1113.6|1112.6|1111.8|1110.9|24
1651843830000|2022-05-06 13:30:30|1113.9|1112.4|1114.9|1114.3|1115|1114.4|1113.5|1112.4|101
1651843840000|2022-05-06 13:30:40|1115|1114.4|1115.5|1114|1115.5|1114.8|1114|1113.3|70
1651843850000|2022-05-06 13:30:50|1115.3|1114.3|1114.5|1113.9|1115.3|1114.4|1114|1113.4|33
1651843860000|2022-05-06 13:31:00|1114.7|1114.1|1114.5|1113.9|1115.3|1114.6|1114.1|1113.1|42
1651843870000|2022-05-06 13:31:10|1114.8|1113.8|1115.3|1114.3|1115.3|1114.3|1113.7|1113.1|27
1651843880000|2022-05-06 13:31:20|1115|1114.4|1117.1|1116.1|1117.1|1116.4|1114.5|1113.9|20
1651843890000|2022-05-06 13:31:30|1116.7|1115.9|1118.3|1117.3|1118.3|1117.6|1116.5|1115.6|81
1651843900000|2022-05-06 13:31:40|1118|1117.4|1119.7|1118.7|1119.7|1119|1117.9|1117|46
1651843910000|2022-05-06 13:31:50|1119.4|1118.8|1118.7|1118.1|1119.7|1118.9|1118.2|1117.3|70
1651843920000|2022-05-06 13:32:00|1118.8|1117.8|1119.1|1118.5|1119.5|1118.8|1118.5|1117.7|50
1651843930000|2022-05-06 13:32:10|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|1117.4|1116.7|42
1651843940000|2022-05-06 13:32:20|1119|1118|1119.2|1118.2|1119.7|1119.1|1118.8|1117.8|14
1651843950000|2022-05-06 13:32:30|1118.9|1118.3|1118|1117.4|1119|1118.3|1117.5|1116.8|26
1651843960000|2022-05-06 13:32:40|1117.9|1117.3|1119.6|1119|1119.6|1119|1117.7|1117.1|81
1651843970000|2022-05-06 13:32:50|1119.8|1119.2|1119.5|1118.5|1120.9|1119.9|1119.4|1118.5|48
1651843980000|2022-05-06 13:33:00|1119.2|1118.2|1120|1119|1120|1119.3|1119.1|1118.2|19
1651843990000|2022-05-06 13:33:10|1119.7|1119.1|1119.9|1119.3|1119.9|1119.3|1119.6|1119|11
1651844000000|2022-05-06 13:33:20|1120|1119|1119.7|1119.1|1120.2|1119.3|1119.2|1118.2|26
1651844010000|2022-05-06 13:33:30|1119.9|1119.3|1120.4|1119.8|1120.4|1119.8|1119.7|1119|31
1651844020000|2022-05-06 13:33:40|1120.6|1120|1120|1119|1120.7|1120.1|1119.9|1119|26
1651844030000|2022-05-06 13:33:50|1119.5|1118.9|1119.4|1118.8|1119.5|1118.9|1119|1118.4|74
1651844040000|2022-05-06 13:34:00|1119.5|1118.5|1119.1|1118.5|1119.5|1118.8|1118.9|1118.3|17
1651844050000|2022-05-06 13:34:10|1118.7|1118.1|1117|1116.4|1118.7|1118.1|1116.9|1116.3|54
1651844060000|2022-05-06 13:34:20|1116.9|1116.3|1117.9|1117.3|1118.2|1117.6|1116.9|1116.3|18
1651844070000|2022-05-06 13:34:30|1118|1117.4|1118.1|1117.5|1118.3|1117.7|1117.9|1117.3|6
1651844080000|2022-05-06 13:34:40|1118.2|1117.6|1118.4|1117.8|1119|1118|1118.2|1117.5|37
1651844090000|2022-05-06 13:34:50|1118.3|1117.7|1116.9|1116.3|1118.3|1117.7|1116.9|1116.3|17
1651844100000|2022-05-06 13:35:00|1117|1116.4|1116.2|1115.6|1117.4|1116.6|1115.7|1115|66
1651844110000|2022-05-06 13:35:10|1116.8|1115.8|1115.7|1115.1|1116.9|1116.1|1115.7|1115.1|67
1651844120000|2022-05-06 13:35:20|1115.9|1115.3|1116|1115.4|1116.2|1115.6|1115.7|1115.1|31
1651844130000|2022-05-06 13:35:30|1115.7|1115|1116.2|1115.6|1116.2|1115.6|1115.7|1115|26
1651844140000|2022-05-06 13:35:40|1116.3|1115.3|1115.9|1115.3|1116.3|1115.4|1115.5|1114.9|32
1651844150000|2022-05-06 13:35:50|1116|1115.4|1117.3|1116.3|1117.3|1116.6|1116|1115|21
1651844160000|2022-05-06 13:36:00|1117|1116.4|1116.8|1116.2|1117|1116.4|1116.5|1115.9|8
1651844170000|2022-05-06 13:36:10|1116.5|1115.9|1116.6|1116|1116.8|1116.1|1116|1115.3|39
1651844180000|2022-05-06 13:36:20|1116.5|1115.9|1116|1115.4|1116.8|1116.1|1116|1115.4|8
1651844190000|2022-05-06 13:36:30|1116.1|1115.1|1115.5|1114.9|1116.1|1115.1|1115.2|1114.6|30
1651844200000|2022-05-06 13:36:40|1115.6|1114.6|1115.1|1114.1|1115.6|1114.6|1114.7|1114.1|12
1651844210000|2022-05-06 13:36:50|1114.8|1114.2|1114.8|1113.8|1115.1|1114.2|1114.5|1113.8|10
1651844220000|2022-05-06 13:37:00|1114.7|1114.1|1115|1114.4|1115.1|1114.5|1114.5|1113.8|19
1651844230000|2022-05-06 13:37:10|1115.1|1114.5|1115.6|1115|1115.6|1115|1115.1|1114.5|17
1651844240000|2022-05-06 13:37:20|1115.5|1114.9|1114|1113.4|1115.5|1114.9|1113.9|1113.3|36
1651844250000|2022-05-06 13:37:30|1113.8|1113.2|1113.6|1113|1114.2|1113.4|1113.6|1113|13
1651844260000|2022-05-06 13:37:40|1113.7|1113.1|1112.4|1111.8|1114|1113.4|1112.4|1111.8|16
1651844270000|2022-05-06 13:37:50|1112.5|1111.9|1112.7|1112.1|1112.9|1112.2|1112.5|1111.9|10
1651844280000|2022-05-06 13:38:00|1112.6|1112|1112.2|1111.2|1112.9|1112|1111.9|1111.2|124
1651844290000|2022-05-06 13:38:10|1112.6|1112|1113.1|1112.5|1113.4|1112.7|1112.6|1112|12
1651844300000|2022-05-06 13:38:20|1113.2|1112.2|1113.9|1113.3|1113.9|1113.3|1113.1|1112.1|50
1651844310000|2022-05-06 13:38:30|1114|1113.4|1112.7|1112.1|1114.1|1113.4|1112.7|1112.1|19
1651844320000|2022-05-06 13:38:40|1112.3|1111.7|1112.5|1111.9|1112.5|1111.9|1112.3|1111.7|17
1651844330000|2022-05-06 13:38:50|1112.7|1112.1|1111.9|1110.9|1112.7|1112.1|1111.6|1110.9|12
1651844340000|2022-05-06 13:39:00|1111.6|1111|1112.6|1112|1112.8|1112.2|1111.5|1110.9|11
1651844350000|2022-05-06 13:39:10|1112.5|1111.9|1112.1|1111.5|1112.7|1112|1112.1|1111.5|19
1651844360000|2022-05-06 13:39:20|1111.7|1111.1|1111.9|1110.9|1112.1|1111.5|1111.5|1110.9|21
1651844370000|2022-05-06 13:39:30|1111.8|1111.2|1111.6|1111|1111.9|1111.2|1111.5|1110.9|8
1651844380000|2022-05-06 13:39:40|1111.5|1110.9|1111.6|1111|1111.8|1111.2|1111.5|1110.9|5
1651844390000|2022-05-06 13:39:50|1111.7|1111.1|1111.1|1110.5|1111.9|1111.3|1110.7|1110.1|96
1651844400000|2022-05-06 13:40:00|1111.3|1110.7|1111.4|1110.4|1111.6|1111|1111.1|1110.2|18
1651844410000|2022-05-06 13:40:10|1111.1|1110.5|1110.6|1110|1111.4|1110.7|1110.6|1110|17
1651844420000|2022-05-06 13:40:20|1110.8|1110.2|1110.8|1110.2|1110.9|1110.2|1110.3|1109.6|28
1651844430000|2022-05-06 13:40:30|1111.1|1110.1|1111.3|1110.7|1111.3|1110.7|1111|1110.1|5
1651844440000|2022-05-06 13:40:40|1111.6|1110.6|1111.5|1110.9|1111.6|1110.9|1110.8|1110.1|11
1651844450000|2022-05-06 13:40:50|1111.8|1111.2|1111.6|1111|1112.2|1111.6|1111.3|1110.6|31
1651844460000|2022-05-06 13:41:00|1111.7|1111.1|1110.3|1109.7|1111.9|1111.1|1110.2|1109.6|22
1651844470000|2022-05-06 13:41:10|1110.2|1109.6|1111.1|1110.5|1111.1|1110.5|1110.2|1109.6|9
1651844480000|2022-05-06 13:41:20|1111|1110.4|1110.5|1109.9|1111.4|1110.8|1110.5|1109.9|28
1651844490000|2022-05-06 13:41:30|1110.7|1109.7|1110.1|1109.5|1110.7|1110|1110.1|1109.4|24
1651844500000|2022-05-06 13:41:40|1110|1109.4|1108|1107.4|1110|1109.4|1107.8|1107|164
1651844510000|2022-05-06 13:41:50|1107.9|1107.3|1107.4|1106.8|1108.3|1107.7|1106.4|1105.7|203
1651844520000|2022-05-06 13:42:00|1107.6|1107|1107.4|1106.8|1108.4|1107.8|1107.2|1106.2|46
1651844530000|2022-05-06 13:42:10|1107.1|1106.5|1107.4|1106.8|1108|1107|1107.1|1106.2|16
1651844540000|2022-05-06 13:42:20|1107.3|1106.7|1107.9|1107.3|1108.2|1107.5|1107.3|1106.7|16
1651844550000|2022-05-06 13:42:30|1108|1107|1108.4|1107.8|1108.9|1108|1107.6|1106.9|18
1651844560000|2022-05-06 13:42:40|1108.5|1107.9|1108.9|1108.3|1109.2|1108.3|1108.3|1107.7|24
1651844570000|2022-05-06 13:42:50|1108.8|1108.2|1109.1|1108.5|1109.2|1108.6|1108.6|1108|24
1651844580000|2022-05-06 13:43:00|1109.4|1108.8|1110.3|1109.7|1110.4|1109.7|1109.1|1108.5|69
1651844590000|2022-05-06 13:43:10|1110.1|1109.5|1109.7|1109.1|1110.2|1109.6|1109.5|1108.9|15
1651844600000|2022-05-06 13:43:20|1110.3|1109.7|1109.4|1108.4|1110.3|1109.7|1109.3|1108.4|13
1651844610000|2022-05-06 13:43:30|1109.1|1108.5|1108.4|1107.4|1109.2|1108.5|1108.1|1107.4|8
1651844620000|2022-05-06 13:43:40|1108.7|1107.8|1108.8|1108.2|1109.2|1108.5|1108.6|1107.7|12
1651844630000|2022-05-06 13:43:50|1109.1|1108.5|1109.1|1108.1|1109.6|1108.9|1109.1|1108.1|10
1651844640000|2022-05-06 13:44:00|1109|1108.4|1108.8|1108.2|1109.1|1108.5|1108.6|1108|12
1651844650000|2022-05-06 13:44:10|1108.3|1107.7|1109.2|1108.2|1109.2|1108.3|1108.3|1107.4|21
1651844660000|2022-05-06 13:44:20|1109.1|1108.6|1108.6|1107.6|1109.1|1108.6|1108.2|1107.6|46
1651844670000|2022-05-06 13:44:30|1108.9|1107.9|1108.6|1107.6|1109.1|1108.2|1108.3|1107.6|11
1651844680000|2022-05-06 13:44:40|1108.3|1107.7|1108.3|1107.7|1108.6|1107.7|1108.2|1107.6|7
1651844690000|2022-05-06 13:44:50|1108.2|1107.6|1107.3|1106.7|1108.3|1107.7|1107.3|1106.4|10
1651844700000|2022-05-06 13:45:00|1107.4|1106.4|1107.9|1107.3|1107.9|1107.3|1107.1|1106.4|25
1651844710000|2022-05-06 13:45:10|1107.7|1107.1|1108.3|1107.7|1108.4|1107.7|1107.6|1107|21
1651844720000|2022-05-06 13:45:20|1108.8|1108.2|1109.6|1109|1109.6|1109|1108.6|1107.9|14
1651844730000|2022-05-06 13:45:30|1109.7|1109.1|1109.8|1109.2|1109.8|1109.2|1108.8|1108.2|18
1651844740000|2022-05-06 13:45:40|1110|1109.4|1110|1109.4|1110.2|1109.6|1109.8|1109.2|12
1651844750000|2022-05-06 13:45:50|1110.1|1109.5|1110.1|1109.5|1110.3|1109.7|1109.3|1108.7|96
1651844760000|2022-05-06 13:46:00|1109.8|1109.1|1109.1|1108.5|1109.9|1109.5|1109.1|1108.4|18
1651844770000|2022-05-06 13:46:10|1109|1108.4|1109.1|1108.5|1109.4|1108.8|1109|1108.4|10
1651844780000|2022-05-06 13:46:20|1108.9|1108.3|1108.9|1108.3|1109|1108.4|1108.6|1108|9
1651844790000|2022-05-06 13:46:30|1108.8|1108.2|1108.1|1107.5|1108.9|1108.2|1107.9|1107.3|17
1651844800000|2022-05-06 13:46:40|1108.4|1107.4|1107.1|1106.5|1108.4|1107.6|1107|1106.4|30
1651844810000|2022-05-06 13:46:50|1107.4|1106.8|1107.1|1106.5|1107.5|1106.9|1107|1106.4|18
1651844820000|2022-05-06 13:47:00|1107|1106.4|1105.2|1104.2|1107.1|1106.5|1105.2|1104.2|37
1651844830000|2022-05-06 13:47:10|1104.9|1104.3|1105.2|1104.6|1105.2|1104.6|1104.8|1104.2|31
1651844840000|2022-05-06 13:47:20|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105|1104.4|14
1651844850000|2022-05-06 13:47:30|1105.6|1105|1106.4|1105.4|1106.4|1105.8|1105.6|1105|38
1651844860000|2022-05-06 13:47:40|1106.1|1105.5|1105.4|1104.8|1106.6|1106|1105.4|1104.8|29
1651844870000|2022-05-06 13:47:50|1105.3|1104.7|1104.1|1103.5|1105.7|1105|1103.6|1102.9|32
1651844880000|2022-05-06 13:48:00|1104|1103.4|1103|1102.4|1104.2|1103.6|1103|1102.4|26
1651844890000|2022-05-06 13:48:10|1102.9|1102.3|1102.1|1101.5|1103.1|1102.5|1102.1|1101.5|81
1651844900000|2022-05-06 13:48:20|1101.9|1101.3|1103.1|1102.5|1103.1|1102.5|1101.9|1101|39
1651844910000|2022-05-06 13:48:30|1103.3|1102.7|1104.7|1103.7|1104.7|1103.7|1103|1102.2|57
1651844920000|2022-05-06 13:48:40|1104.6|1104|1106.4|1105.4|1106.4|1105.5|1104.1|1103.4|30
1651844930000|2022-05-06 13:48:50|1106.1|1105.1|1105.1|1104.5|1106.4|1105.7|1105.1|1104.5|21
1651844940000|2022-05-06 13:49:00|1105.7|1104.7|1105.8|1105.2|1106|1105.4|1105.7|1104.7|15
1651844950000|2022-05-06 13:49:10|1105.7|1105.1|1107.6|1106.6|1107.6|1106.9|1105.7|1105.1|23
1651844960000|2022-05-06 13:49:20|1107.5|1106.9|1107.1|1106.1|1107.5|1106.9|1106.8|1106.1|8
1651844970000|2022-05-06 13:49:30|1107|1106.4|1106.3|1105.7|1107.1|1106.5|1106.1|1105.4|28
1651844980000|2022-05-06 13:49:40|1106.2|1105.6|1106.8|1105.8|1106.8|1105.9|1106|1105.3|5
1651844990000|2022-05-06 13:49:50|1106.9|1105.9|1106.8|1106.2|1107.1|1106.4|1106.6|1105.9|9
1651845000000|2022-05-06 13:50:00|1106.9|1106.3|1107.3|1106.7|1107.3|1106.7|1106.5|1105.9|12
1651845010000|2022-05-06 13:50:10|1107.6|1106.6|1109|1108.4|1109.2|1108.6|1107.3|1106.6|28
1651845020000|2022-05-06 13:50:20|1108.8|1108.2|1108.8|1108.2|1109.3|1108.7|1108.8|1108.1|12
1651845030000|2022-05-06 13:50:30|1109|1108.4|1109|1108.4|1109.3|1108.7|1108.8|1108.1|21
1651845040000|2022-05-06 13:50:40|1109.1|1108.1|1109.3|1108.3|1109.4|1108.7|1108|1107.4|23
1651845050000|2022-05-06 13:50:50|1109|1108.7|1108.3|1107.7|1109.3|1108.7|1108.3|1107.6|12
1651845060000|2022-05-06 13:51:00|1108.5|1107.9|1107.5|1106.9|1108.5|1107.9|1107.3|1106.6|16
1651845070000|2022-05-06 13:51:10|1107.8|1107.2|1108.7|1108.1|1109.1|1108.5|1107.8|1107.2|27
1651845080000|2022-05-06 13:51:20|1108.6|1108|1108.6|1108|1108.9|1108.2|1108.4|1107.8|8
1651845090000|2022-05-06 13:51:30|1108.2|1107.6|1107.8|1107.2|1108.2|1107.6|1107.8|1107.2|10
1651845100000|2022-05-06 13:51:40|1108|1107.4|1108.5|1107.9|1108.8|1108.2|1108|1107.4|7
1651845110000|2022-05-06 13:51:50|1108.4|1107.8|1108.3|1107.7|1108.4|1107.8|1108.3|1107.7|13
1651845120000|2022-05-06 13:52:00|1108.2|1107.6|1107.6|1107|1108.2|1107.6|1107.6|1107|10
1651845130000|2022-05-06 13:52:10|1107.7|1107.1|1107.6|1107|1107.9|1107.3|1107.6|1106.6|2
1651845140000|2022-05-06 13:52:20|1107.8|1106.8|1107.4|1106.8|1107.8|1106.9|1107.4|1106.8|9
1651845150000|2022-05-06 13:52:30|1107.3|1106.7|1107|1106.4|1107.4|1106.8|1107|1106.4|16
1651845160000|2022-05-06 13:52:40|1107.1|1106.5|1107|1106.4|1107.4|1106.5|1107|1106.4|11
1651845170000|2022-05-06 13:52:50|1106.8|1106.2|1106.9|1106.3|1106.9|1106.3|1106.8|1106.2|1
1651845180000|2022-05-06 13:53:00|1106.8|1106.2|1105.1|1104.5|1106.8|1106.2|1104.5|1103.9|34
1651845190000|2022-05-06 13:53:10|1105.3|1104.7|1105.4|1104.4|1105.4|1104.8|1104.8|1104.2|10
1651845200000|2022-05-06 13:53:20|1105.3|1104.8|1105.4|1104.8|1105.4|1104.8|1105.2|1104.4|7
1651845210000|2022-05-06 13:53:30|1105.3|1104.7|1105.5|1104.9|1106.4|1105.8|1105.2|1104.6|34
1651845220000|2022-05-06 13:53:40|1105.3|1104.7|1105.9|1105.3|1106|1105.4|1104.9|1103.9|10
1651845230000|2022-05-06 13:53:50|1106.1|1105.5|1106.2|1105.2|1106.4|1105.5|1105.5|1104.7|48
1651845240000|2022-05-06 13:54:00|1105.9|1105.3|1106.1|1105.5|1106.2|1105.5|1105.8|1105.2|2
1651845250000|2022-05-06 13:54:10|1105.9|1105.3|1106.9|1105.9|1106.9|1106|1105.9|1105.2|3
1651845260000|2022-05-06 13:54:20|1106.6|1106|1106.8|1106.2|1106.9|1106.3|1106.6|1105.9|14
1651845270000|2022-05-06 13:54:30|1106.9|1106.3|1106.3|1105.7|1106.9|1106.3|1106.3|1105.7|9
1651845280000|2022-05-06 13:54:40|1106.2|1105.6|1106.1|1105.5|1106.3|1105.7|1105.7|1105.1|7
1651845290000|2022-05-06 13:54:50|1105.9|1105.3|1106.4|1105.4|1106.7|1106|1105.9|1105.3|9
1651845300000|2022-05-06 13:55:00|1106.3|1105.7|1106.6|1106|1106.7|1106|1106.3|1105.6|0
1651845310000|2022-05-06 13:55:10|1106.5|1105.9|1107.8|1107.2|1107.8|1107.2|1106.5|1105.9|19
1651845320000|2022-05-06 13:55:20|1107.9|1107.3|1106.8|1106.2|1108|1107.4|1106.7|1106.1|39
1651845330000|2022-05-06 13:55:30|1106.9|1106.3|1106.9|1106.3|1107.1|1106.5|1106.7|1106.1|8
1651845340000|2022-05-06 13:55:40|1106.8|1106.2|1106.1|1105.5|1106.8|1106.2|1106|1105.4|17
1651845350000|2022-05-06 13:55:50|1106|1105.4|1106.1|1105.5|1106.3|1105.7|1106|1105.4|7
1651845360000|2022-05-06 13:56:00|1106.2|1105.6|1105.3|1104.7|1106.2|1105.6|1104.8|1104.2|18
1651845370000|2022-05-06 13:56:10|1105.4|1104.8|1105.3|1104.7|1105.5|1104.9|1105.3|1104.4|2
1651845380000|2022-05-06 13:56:20|1105.1|1104.5|1105.2|1104.6|1105.2|1104.6|1104.8|1104.1|12
1651845390000|2022-05-06 13:56:30|1105.1|1104.5|1106.1|1105.5|1106.3|1105.5|1105.1|1104.5|9
1651845400000|2022-05-06 13:56:40|1106.2|1105.2|1105.9|1105.3|1106.2|1105.5|1105.8|1105.2|2
1651845410000|2022-05-06 13:56:50|1106|1105.4|1106.1|1105.5|1106.1|1105.5|1105.7|1105.1|9
1651845420000|2022-05-06 13:57:00|1106|1105.4|1106.1|1105.5|1106.2|1105.5|1105.8|1105.2|10
1651845430000|2022-05-06 13:57:10|1106.2|1105.6|1108.4|1107.8|1108.4|1107.8|1106.1|1105.2|65
1651845440000|2022-05-06 13:57:20|1108.5|1107.9|1108.6|1108|1108.8|1108.2|1108.1|1107.4|11
1651845450000|2022-05-06 13:57:30|1108.7|1108.1|1108.6|1108|1109.1|1108.3|1108.6|1107.9|19
1651845460000|2022-05-06 13:57:40|1108.4|1107.6|1108.9|1107.9|1109.1|1108.4|1107.9|1107.3|9
1651845470000|2022-05-06 13:57:50|1108.6|1108|1109.4|1108.8|1109.4|1108.8|1108.6|1107.7|29
1651845480000|2022-05-06 13:58:00|1109.5|1108.9|1109.4|1108.4|1109.9|1109.2|1109.1|1108.2|25
1651845490000|2022-05-06 13:58:10|1109.1|1108.5|1109.8|1109.2|1109.9|1109.2|1108.9|1108.3|13
1651845500000|2022-05-06 13:58:20|1110|1109.4|1110.4|1109.4|1110.4|1109.5|1109.8|1109.1|11
1651845510000|2022-05-06 13:58:30|1110.1|1109.5|1111.3|1110.7|1111.4|1110.7|1110.1|1109.5|34
1651845520000|2022-05-06 13:58:40|1111.5|1110.9|1111.1|1110.5|1111.8|1111.2|1111.1|1110.5|19
1651845530000|2022-05-06 13:58:50|1111.2|1110.6|1110.9|1110.3|1111.3|1110.7|1110.9|1110.3|13
1651845540000|2022-05-06 13:59:00|1110.8|1110.2|1110.3|1109.7|1110.9|1110.2|1110.1|1109.4|30
1651845550000|2022-05-06 13:59:10|1110.4|1109.8|1110.6|1110|1110.9|1110.3|1110.4|1109.8|31
1651845560000|2022-05-06 13:59:20|1110.5|1109.9|1110.7|1110.1|1110.7|1110.1|1110.4|1109.8|4
1651845570000|2022-05-06 13:59:30|1110.4|1109.8|1109.2|1108.2|1110.5|1109.9|1109|1108.1|27
1651845580000|2022-05-06 13:59:40|1109.1|1108.1|1109.1|1108.5|1109.5|1108.9|1109.1|1108.1|36
1651845590000|2022-05-06 13:59:50|1109.2|1108.6|1108.1|1107.5|1109.2|1108.6|1107.6|1107|35
1651845600000|2022-05-06 14:00:00|1108.3|1107.7|1109.1|1108.5|1109.1|1108.5|1108.1|1107.3|21
1651845610000|2022-05-06 14:00:10|1109.2|1108.2|1108.3|1107.7|1109.2|1108.2|1108.3|1107.7|13
1651845620000|2022-05-06 14:00:20|1108.2|1107.6|1108.3|1107.7|1108.6|1108|1107.8|1107.2|24
1651845630000|2022-05-06 14:00:30|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1107.8|1107.1|15
1651845640000|2022-05-06 14:00:40|1108.2|1107.6|1107.3|1106.7|1108.2|1107.6|1107.2|1106.6|14
1651845650000|2022-05-06 14:00:50|1107.2|1106.6|1105.9|1105.3|1107.2|1106.6|1105.6|1104.7|45
1651845660000|2022-05-06 14:01:00|1105.7|1105.1|1106.9|1105.9|1107|1106.4|1105.6|1104.9|27
1651845670000|2022-05-06 14:01:10|1106.6|1106|1106.2|1105.6|1106.7|1106.1|1106.1|1105.5|8
1651845680000|2022-05-06 14:01:20|1106.3|1105.7|1106.9|1105.9|1107|1106.3|1106.3|1105.4|6
1651845690000|2022-05-06 14:01:30|1106.5|1106|1107.3|1106.7|1107.4|1106.8|1106.5|1106|25
1651845700000|2022-05-06 14:01:40|1107.2|1106.6|1107.8|1107.2|1108.2|1107.2|1106.9|1106.3|6
1651845710000|2022-05-06 14:01:50|1108|1107.4|1108.3|1107.7|1108.3|1107.7|1108|1107.4|0
1651845720000|2022-05-06 14:02:00|1108.9|1107.9|1107.6|1107|1108.9|1108.2|1107.6|1106.9|6
1651845730000|2022-05-06 14:02:10|1107.9|1106.9|1107.4|1106.4|1107.9|1106.9|1107|1106.4|23
1651845740000|2022-05-06 14:02:20|1107.1|1106.5|1107.4|1106.4|1107.4|1106.5|1106.9|1106.2|5
1651845750000|2022-05-06 14:02:30|1107.3|1106.7|1107.7|1106.7|1107.7|1106.8|1106.6|1106|20
1651845760000|2022-05-06 14:02:40|1108.1|1107.1|1108.2|1107.2|1108.4|1107.5|1107.9|1107.1|3
1651845770000|2022-05-06 14:02:50|1107.9|1107.3|1108.1|1107.5|1108.2|1107.5|1107.9|1107.2|0
1651845780000|2022-05-06 14:03:00|1108.2|1107.6|1107.8|1107.2|1108.2|1107.6|1107.6|1106.9|6
1651845790000|2022-05-06 14:03:10|1107.9|1106.9|1108.1|1107.5|1108.2|1107.5|1107.6|1106.9|17
1651845800000|2022-05-06 14:03:20|1108.2|1107.2|1108.2|1107.6|1108.7|1108|1107.9|1106.9|40
1651845810000|2022-05-06 14:03:30|1108.1|1107.5|1107.6|1107|1108.3|1107.7|1107.3|1106.7|17
1651845820000|2022-05-06 14:03:40|1107.5|1106.9|1107.6|1107|1107.6|1107|1107.5|1106.9|3
1651845830000|2022-05-06 14:03:50|1107.5|1106.9|1107.1|1106.5|1107.5|1106.9|1106.6|1105.9|16
1651845840000|2022-05-06 14:04:00|1107|1106.4|1107.6|1107|1107.6|1107|1106.6|1105.7|18
1651845850000|2022-05-06 14:04:10|1107.7|1106.7|1107.7|1106.7|1107.7|1107.1|1107.6|1106.6|6
1651845860000|2022-05-06 14:04:20|1107.4|1106.8|1106.8|1106.2|1107.5|1106.9|1106.8|1106.1|14
1651845870000|2022-05-06 14:04:30|1107|1106.4|1106.8|1106.2|1107.4|1106.5|1106.8|1106.1|14
1651845880000|2022-05-06 14:04:40|1106.9|1105.9|1106.7|1105.7|1106.9|1106.2|1106.5|1105.6|6
1651845890000|2022-05-06 14:04:50|1106.6|1106|1107.1|1106.5|1107.2|1106.6|1106.6|1105.9|3
1651845900000|2022-05-06 14:05:00|1107.2|1106.2|1106.9|1105.9|1107.2|1106.5|1106.3|1105.7|14
1651845910000|2022-05-06 14:05:10|1106.8|1106.2|1107.1|1106.5|1107.1|1106.5|1106.8|1105.9|3
1651845920000|2022-05-06 14:05:20|1106.9|1106.3|1106.8|1106.2|1107.2|1106.6|1106.8|1106.2|11
1651845930000|2022-05-06 14:05:30|1107|1106.4|1106.8|1106.2|1107.1|1106.5|1106.7|1106.1|9
1651845940000|2022-05-06 14:05:40|1107.1|1106.5|1106.1|1105.5|1107.1|1106.5|1106|1105.4|15
1651845950000|2022-05-06 14:05:50|1106|1105.4|1105.2|1104.2|1106|1105.4|1105.1|1104.2|22
1651845960000|2022-05-06 14:06:00|1104.8|1104.1|1104.8|1104.2|1105.2|1104.5|1104.7|1104.1|18
1651845970000|2022-05-06 14:06:10|1105|1104.4|1104.8|1104.2|1105.2|1104.5|1104.8|1104.2|8
1651845980000|2022-05-06 14:06:20|1105.1|1104.5|1104.8|1104.2|1105.1|1104.5|1104.6|1103.9|12
1651845990000|2022-05-06 14:06:30|1104.6|1104|1104.6|1104|1104.9|1104.2|1104.6|1103.9|6
1651846000000|2022-05-06 14:06:40|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1103.8|1103.2|32
1651846010000|2022-05-06 14:06:50|1104.2|1103.2|1103.4|1102.8|1104.2|1103.5|1102.8|1102.2|14
1651846020000|2022-05-06 14:07:00|1103.3|1102.7|1105.1|1104.5|1105.3|1104.7|1103.3|1102.7|43
1651846030000|2022-05-06 14:07:10|1105.2|1104.6|1105.6|1105|1105.6|1105|1105.2|1104.6|13
1651846040000|2022-05-06 14:07:20|1105.8|1105.2|1107|1106.4|1107.5|1106.9|1105.8|1105.2|52
1651846050000|2022-05-06 14:07:30|1106.9|1106.3|1106.9|1105.9|1107|1106.4|1106.5|1105.8|12
1651846060000|2022-05-06 14:07:40|1106.8|1106.2|1107.5|1106.9|1107.6|1106.9|1106.5|1105.9|12
1651846070000|2022-05-06 14:07:50|1107.3|1106.7|1109|1108.4|1109|1108.4|1107.3|1106.6|4
1651846080000|2022-05-06 14:08:00|1108.9|1108.3|1109.1|1108.5|1109.4|1108.8|1108.9|1108.3|19
1651846090000|2022-05-06 14:08:10|1109|1108.4|1109|1108.4|1109.1|1108.4|1108.7|1108.1|7
1651846100000|2022-05-06 14:08:20|1109.1|1108.5|1109.2|1108.6|1109.4|1108.8|1108.8|1108.2|18
1651846110000|2022-05-06 14:08:30|1109.1|1108.5|1108.7|1108.1|1109.2|1108.6|1108.7|1108.1|13
1651846120000|2022-05-06 14:08:40|1108.5|1107.9|1109.4|1108.8|1109.4|1108.8|1108.5|1107.9|24
1651846130000|2022-05-06 14:08:50|||||||||34
1651846140000|2022-05-06 14:09:00|1109.3|1108.7|1109.2|1108.6|1109.4|1108.8|1109.2|1108.6|17
1651846150000|2022-05-06 14:09:10|1109.1|1108.5|1108.9|1108.3|1109.4|1108.8|1108.9|1108.3|22
1651846160000|2022-05-06 14:09:20|1109|1108.4|1109|1108.4|1109.1|1108.5|1109|1108.4|4
1651846170000|2022-05-06 14:09:30|1109.1|1108.5|1110.7|1110.1|1110.7|1110.1|1109.1|1108.5|37
1651846180000|2022-05-06 14:09:40|1110.5|1109.9|1110.4|1109.8|1111.1|1110.3|1110.3|1109.7|22
1651846190000|2022-05-06 14:09:50|1110.5|1109.9|1110.5|1109.9|1110.6|1110|1110.4|1109.8|15
1651846200000|2022-05-06 14:10:00|1110.6|1109.6|1109.7|1109.1|1110.6|1109.6|1109.5|1108.9|21
1651846210000|2022-05-06 14:10:10|1109.8|1109.2|1110.7|1110.1|1110.7|1110.1|1109.8|1109.2|7
1651846220000|2022-05-06 14:10:20|1110.6|1110|1110.5|1109.9|1110.8|1110.1|1110.5|1109.6|10
1651846230000|2022-05-06 14:10:30|1110.2|1109.6|1111.6|1110.6|1111.6|1110.9|1110|1109.1|27
1651846240000|2022-05-06 14:10:40|1111.5|1110.9|1111.1|1110.5|1111.8|1111.2|1111.1|1110.5|29
1651846250000|2022-05-06 14:10:50|1111.2|1110.6|1111.5|1110.9|1111.6|1110.9|1111.2|1110.5|3
1651846260000|2022-05-06 14:11:00|1111.2|1110.6|1111|1110.4|1111.5|1110.9|1111|1110.4|7
1651846270000|2022-05-06 14:11:10|1110.7|1110.1|1111.2|1110.6|1111.2|1110.6|1110.7|1110.1|12
1651846280000|2022-05-06 14:11:20|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|7
1651846290000|2022-05-06 14:11:30|1111.6|1110.6|1111.5|1110.9|1111.6|1110.9|1111|1110.3|10
1651846300000|2022-05-06 14:11:40|1111.8|1110.8|1111.7|1111.1|1111.9|1111.3|1111.2|1110.4|8
1651846310000|2022-05-06 14:11:50|1111.6|1111|1111.2|1110.6|1111.6|1111|1111|1110.3|5
1651846320000|2022-05-06 14:12:00|1111.3|1110.3|1110.7|1110.1|1111.3|1110.6|1110.7|1110.1|3
1651846330000|2022-05-06 14:12:10|1111|1110.4|1111.2|1110.6|1111.2|1110.6|1111|1110.4|9
1651846340000|2022-05-06 14:12:20|1111.3|1110.3|1111.3|1110.3|1111.5|1110.9|1111.2|1110.3|15
1651846350000|2022-05-06 14:12:30|1110.8|1110.2|1110.7|1110.1|1111.1|1110.4|1110.7|1110.1|5
1651846360000|2022-05-06 14:12:40|1110.9|1110.3|1111|1110.4|1111|1110.4|1110.9|1110.3|4
1651846370000|2022-05-06 14:12:50|1110.7|1110.1|1111|1110|1111|1110.3|1110.7|1110|6
1651846380000|2022-05-06 14:13:00|1110.7|1110.1|1110.7|1110.1|1111.1|1110.4|1110.6|1110|13
1651846390000|2022-05-06 14:13:10|1109.9|1109.3|1110.1|1109.5|1110.8|1109.8|1109.9|1109.1|34
1651846400000|2022-05-06 14:13:20|1110|1109.4|1110|1109.4|1110|1109.4|1109.9|1109.3|6
1651846410000|2022-05-06 14:13:30|1110.1|1109.5|1110.5|1109.9|1110.8|1109.9|1110.1|1109.5|5
1651846420000|2022-05-06 14:13:40|1111|1110.4|1111.9|1111.3|1112|1111.4|1111|1110.4|23
1651846430000|2022-05-06 14:13:50|1112|1111.4|1111|1110.4|1112.3|1111.4|1110.8|1110.2|20
1651846440000|2022-05-06 14:14:00|1110.8|1110.2|1111.7|1111.1|1111.9|1111.3|1110.8|1110.2|14
1651846450000|2022-05-06 14:14:10|1112.1|1111.5|1113.3|1112.7|1113.3|1112.7|1112.1|1111.5|9
1651846460000|2022-05-06 14:14:20|1113.1|1112.5|1113.4|1112.8|1113.6|1113|1113.1|1112.5|20
1651846470000|2022-05-06 14:14:30|1113.6|1113|1113.3|1112.3|1113.6|1113|1113.2|1112.3|13
1651846480000|2022-05-06 14:14:40|1113.2|1112.6|1113.2|1112.6|1113.3|1112.7|1113.1|1112.5|4
1651846490000|2022-05-06 14:14:50|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|4
1651846500000|2022-05-06 14:15:00|1113.1|1112.5|1112.7|1112.1|1113.1|1112.5|1112.6|1111.8|21
1651846510000|2022-05-06 14:15:10|1112.5|1111.9|1112.5|1111.9|1112.7|1112.1|1112.5|1111.9|7
1651846520000|2022-05-06 14:15:20|1112.3|1111.7|1113|1112.4|1113|1112.4|1112.2|1111.6|29
1651846530000|2022-05-06 14:15:30|1112.9|1112.3|1113.1|1112.5|1113.1|1112.5|1112.7|1112.1|11
1651846540000|2022-05-06 14:15:40|1113|1112.4|1113|1112.4|1113|1112.4|1112.6|1112|25
1651846550000|2022-05-06 14:15:50|1113.3|1112.7|1112.7|1112.1|1113.3|1112.7|1112.7|1112.1|30
1651846560000|2022-05-06 14:16:00|1112.8|1112.2|1112.7|1112.1|1113.1|1112.5|1112.7|1112.1|13
1651846570000|2022-05-06 14:16:10|1112.8|1112.2|1113.1|1112.5|1113.1|1112.5|1112.8|1112.2|4
1651846580000|2022-05-06 14:16:20|1113|1112.4|1113.2|1112.6|1113.4|1112.8|1113|1112.4|6
1651846590000|2022-05-06 14:16:30|1113.4|1112.8|1113.9|1113.3|1114.3|1113.7|1113.2|1112.6|19
1651846600000|2022-05-06 14:16:40|1114|1113.4|1114.4|1113.8|1114.6|1114|1113.9|1113.3|31
1651846610000|2022-05-06 14:16:50|1114.6|1114|1115|1114.4|1115.2|1114.6|1114.6|1114|33
1651846620000|2022-05-06 14:17:00|1115.2|1114.6|1115.2|1114.6|1115.3|1114.7|1115.2|1114.6|28
1651846630000|2022-05-06 14:17:10|1115.6|1115|1115.4|1114.8|1115.6|1115|1115.4|1114.8|24
1651846640000|2022-05-06 14:17:20|1115.2|1114.6|1114.3|1113.3|1115.3|1114.6|1114.3|1113.3|25
1651846650000|2022-05-06 14:17:30|1114.4|1113.7|1114|1113.4|1114.5|1113.9|1113.6|1113|12
1651846660000|2022-05-06 14:17:40|1114.3|1113.3|1114.2|1113.6|1114.3|1113.6|1114.2|1113.3|6
1651846670000|2022-05-06 14:17:50|1114.4|1113.8|1114|1113.4|1114.4|1113.8|1114|1113.4|9
1651846680000|2022-05-06 14:18:00|1114.1|1113.5|1114.2|1113.6|1114.2|1113.6|1114.1|1113.5|7
1651846690000|2022-05-06 14:18:10|1113.8|1113.2|1114.3|1113.7|1114.3|1113.7|1113.8|1113.2|10
1651846700000|2022-05-06 14:18:20|1114.4|1113.8|1114.4|1113.8|1114.7|1114.1|1114.3|1113.7|11
1651846710000|2022-05-06 14:18:30|1114.5|1113.9|1115.4|1114.8|1115.4|1114.8|1114.5|1113.8|9
1651846720000|2022-05-06 14:18:40|1115.6|1115|1116|1115.4|1116.2|1115.5|1115.6|1115|15
1651846730000|2022-05-06 14:18:50|1115.9|1115.3|1115.9|1115.3|1116.2|1115.6|1115.8|1115.2|9
1651846740000|2022-05-06 14:19:00|1115.7|1115.1|1115.7|1115.1|1116|1115.3|1115.4|1114.8|5
1651846750000|2022-05-06 14:19:10|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|0
1651846760000|2022-05-06 14:19:20|1115.7|1115.1|1115.7|1115.1|1115.8|1115.2|1115.7|1115.1|7
1651846770000|2022-05-06 14:19:30|1115.8|1115.2|1115.3|1114.7|1115.8|1115.2|1115.3|1114.7|9
1651846780000|2022-05-06 14:19:40|1115.2|1114.6|1114.7|1114.1|1115.2|1114.6|1114.7|1114.1|5
1651846790000|2022-05-06 14:19:50|1114.8|1114.2|1115.2|1114.6|1115.2|1114.6|1114.8|1114.2|24
1651846800000|2022-05-06 14:20:00|1115.4|1114.8|1115.5|1114.9|1115.7|1115.1|1115.2|1114.6|6
1651846810000|2022-05-06 14:20:10|1115.6|1115|1115.5|1114.9|1115.8|1115.1|1115.3|1114.7|13
1651846820000|2022-05-06 14:20:20|1115.4|1114.8|1115.6|1115|1115.8|1115|1115.2|1114.6|10
1651846830000|2022-05-06 14:20:30|1115.7|1115.1|1116.2|1115.6|1116.2|1115.6|1115.7|1115.1|41
1651846840000|2022-05-06 14:20:40|1116|1115.4|1116.3|1115.7|1116.7|1116.1|1116|1115.4|13
1651846850000|2022-05-06 14:20:50|1116.5|1115.9|1116.7|1116.1|1116.7|1116.1|1116.5|1115.9|4
1651846860000|2022-05-06 14:21:00|1116.6|1116|1116.2|1115.6|1116.6|1116|1116.2|1115.6|3
1651846870000|2022-05-06 14:21:10|1116.3|1115.7|1117.2|1116.6|1117.2|1116.6|1116.3|1115.7|18
1651846880000|2022-05-06 14:21:20|1117.7|1117.1|1117.8|1117.2|1117.8|1117.2|1117.2|1116.6|36
1651846890000|2022-05-06 14:21:30|1118|1117.4|1118|1117.4|1118.3|1117.6|1118|1117.3|16
1651846900000|2022-05-06 14:21:40|1117.9|1117.3|1118.3|1117.3|1118.3|1117.5|1117.9|1117.3|3
1651846910000|2022-05-06 14:21:50|1118|1117.4|1117.9|1117.3|1118|1117.4|1117.7|1117.1|11
1651846920000|2022-05-06 14:22:00|1117.7|1117.1|1117.8|1117.2|1117.8|1117.2|1117.7|1117.1|7
1651846930000|2022-05-06 14:22:10|1117.7|1117.1|1117.2|1116.6|1117.7|1117.1|1117.2|1116.6|18
1651846940000|2022-05-06 14:22:20|1117.3|1116.7|1117.1|1116.5|1117.3|1116.7|1116.1|1115.5|38
1651846950000|2022-05-06 14:22:30|1117|1116.4|1116.8|1115.8|1117.2|1116.6|1116.5|1115.8|4
1651846960000|2022-05-06 14:22:40|1116.6|1116|1117|1116|1117|1116.2|1116.6|1116|5
1651846970000|2022-05-06 14:22:50|1116.7|1116.1|1115.7|1115.1|1116.9|1116.1|1114.7|1113.8|23
1651846980000|2022-05-06 14:23:00|1115.6|1115|1116|1115.4|1116.3|1115.4|1115.5|1114.5|10
1651846990000|2022-05-06 14:23:10|1116.3|1115.3|1116.2|1115.6|1116.3|1115.6|1115.9|1115|6
1651847000000|2022-05-06 14:23:20|1116.5|1115.9|1116.4|1115.8|1116.8|1116.1|1116.4|1115.8|4
1651847010000|2022-05-06 14:23:30|1116.5|1115.9|1116.5|1115.9|1116.8|1116.2|1116.4|1115.5|1
1651847020000|2022-05-06 14:23:40|1116.4|1115.8|1115.9|1115.3|1116.5|1115.9|1115.9|1115.3|10
1651847030000|2022-05-06 14:23:50|1116.3|1115.6|1116.5|1115.5|1116.5|1115.6|1116.2|1115.3|1
1651847040000|2022-05-06 14:24:00|1116.2|1115.6|1115.7|1115.1|1116.3|1115.6|1115.7|1115|7
1651847050000|2022-05-06 14:24:10|1115.8|1115.2|1115.2|1114.6|1115.8|1115.2|1115.2|1114.5|9
1651847060000|2022-05-06 14:24:20|1115.3|1114.7|1115.3|1114.3|1115.6|1115|1115.3|1114.3|4
1651847070000|2022-05-06 14:24:30|1115.2|1114.6|1115.4|1114.8|1115.4|1114.8|1114.9|1114.3|11
1651847080000|2022-05-06 14:24:40|1115.7|1115.1|1114.8|1114.2|1115.7|1115.1|1114.8|1114.2|3
1651847090000|2022-05-06 14:24:50|1114.9|1114.3|1114.7|1114.1|1115.1|1114.5|1114.7|1114.1|8
1651847100000|2022-05-06 14:25:00|1114.8|1113.8|1114.2|1113.6|1114.8|1114|1113.8|1113.2|84
1651847110000|2022-05-06 14:25:10|1114.1|1113.5|1114.4|1113.8|1114.6|1113.8|1113.8|1113.2|13
1651847120000|2022-05-06 14:25:20|1114|1113.4|1114.1|1113.5|1114.1|1113.5|1114|1113.4|9
1651847130000|2022-05-06 14:25:30|1114|1113.4|1113.2|1112.6|1114|1113.4|1113.1|1112.5|15
1651847140000|2022-05-06 14:25:40|1113.3|1112.7|1113|1112.4|1113.3|1112.7|1113|1112.4|22
1651847150000|2022-05-06 14:25:50|1113.1|1112.5|1113|1112.4|1113.1|1112.5|1113|1112.4|2
1651847160000|2022-05-06 14:26:00|1112.9|1112.3|1112.7|1112.1|1113.3|1112.5|1112.4|1111.8|34
1651847170000|2022-05-06 14:26:10|1112.8|1112.2|1112.6|1112|1112.8|1112.2|1112.6|1112|7
1651847180000|2022-05-06 14:26:20|1113|1112.4|1112.9|1112.3|1113.1|1112.5|1112.5|1111.9|11
1651847190000|2022-05-06 14:26:30|1112.8|1112.2|1113.7|1113.1|1113.7|1113.1|1112.5|1111.9|9
1651847200000|2022-05-06 14:26:40|1113.9|1113.3|1114.2|1113.6|1114.6|1113.7|1113.7|1113.1|25
1651847210000|2022-05-06 14:26:50|1113.8|1113.2|1114.1|1113.1|1114.1|1113.3|1113.6|1113|6
1651847220000|2022-05-06 14:27:00|1113.8|1113.2|1113.5|1112.9|1113.8|1113.2|1113.5|1112.6|1
1651847230000|2022-05-06 14:27:10|||||||||2
1651847240000|2022-05-06 14:27:20|1113.7|1113.1|1114|1113.4|1114|1113.4|1113.7|1113.1|7
1651847250000|2022-05-06 14:27:30|1114.1|1113.5|1114.7|1114.1|1114.7|1114.1|1114.1|1113.5|10
1651847260000|2022-05-06 14:27:40|1115.3|1114.3|1115|1114.4|1115.4|1114.8|1114.9|1114.3|28
1651847270000|2022-05-06 14:27:50|1114.9|1114.3|1114.7|1114.1|1115|1114.4|1114.7|1114.1|2
1651847280000|2022-05-06 14:28:00|1115|1114.4|1114.7|1114.1|1115.1|1114.4|1114.7|1114.1|6
1651847290000|2022-05-06 14:28:10|1114.8|1114.2|1114.5|1113.9|1114.8|1114.2|1114.2|1113.6|7
1651847300000|2022-05-06 14:28:20|1114.4|1113.8|1114.8|1113.8|1114.8|1114.2|1114.3|1113.7|6
1651847310000|2022-05-06 14:28:30|1114.7|1114.1|1115|1114.4|1115|1114.4|1114.7|1114.1|2
1651847320000|2022-05-06 14:28:40|1114.9|1114.3|1114.7|1114.1|1114.9|1114.3|1114.7|1114.1|1
1651847330000|2022-05-06 14:28:50|1114.6|1114|1115.1|1114.5|1115.1|1114.5|1114.5|1113.9|8
1651847340000|2022-05-06 14:29:00|1115.2|1114.6|1115|1114.4|1115.2|1114.6|1115|1114.4|8
1651847350000|2022-05-06 14:29:10|1115.1|1114.5|1115.5|1114.9|1115.6|1115|1115.1|1114.5|8
1651847360000|2022-05-06 14:29:20|1115.4|1114.8|1115.2|1114.6|1115.5|1114.9|1115.2|1114.6|14
1651847370000|2022-05-06 14:29:30|1115.1|1114.5|1115|1114.4|1115.1|1114.5|1115|1114.4|0
1651847380000|2022-05-06 14:29:40|1115.2|1114.6|1115.1|1114.1|1115.2|1114.6|1114.7|1114.1|11
1651847390000|2022-05-06 14:29:50|1114.7|1113.8|1114.9|1113.9|1114.9|1114.2|1114.7|1113.8|1
1651847400000|2022-05-06 14:30:00|1114.5|1114.1|1115.2|1114.6|1115.3|1114.7|1114.5|1114.1|17
1651847410000|2022-05-06 14:30:10|1115.3|1114.3|1114.9|1114.3|1115.3|1114.5|1114.8|1114.2|7
1651847420000|2022-05-06 14:30:20|1115|1114.4|1114.9|1114.3|1115.1|1114.4|1114.5|1113.9|9
1651847430000|2022-05-06 14:30:30|1114.8|1114.2|1114|1113.4|1115.1|1114.4|1113.9|1113.3|15
1651847440000|2022-05-06 14:30:40|1114.2|1113.6|1113.5|1112.9|1114.2|1113.6|1113.3|1112.6|17
1651847450000|2022-05-06 14:30:50|1113.4|1112.8|1113.3|1112.7|1113.4|1112.8|1113|1112.4|12
1651847460000|2022-05-06 14:31:00|1113.2|1112.6|1113.8|1113.2|1113.8|1113.2|1112.9|1112.3|7
1651847470000|2022-05-06 14:31:10|1114|1113.4|1114.1|1113.5|1114.1|1113.5|1114|1113.4|6
1651847480000|2022-05-06 14:31:20|1114|1113.4|1114|1113.4|1114|1113.4|1114|1113.4|9
1651847490000|2022-05-06 14:31:30|1114.2|1113.6|1114|1113.4|1114.2|1113.6|1114|1113.4|1
1651847500000|2022-05-06 14:31:40|1113.8|1113.2|1113.8|1113.2|1113.9|1113.3|1113.8|1113.2|17
1651847510000|2022-05-06 14:31:50|1113.7|1113.1|1113.5|1112.9|1113.7|1113.1|1113.5|1112.9|2
1651847520000|2022-05-06 14:32:00|1113.6|1113|1113.4|1112.8|1113.6|1113|1113.3|1112.7|11
1651847530000|2022-05-06 14:32:10|1113.7|1113.1|1113.3|1112.7|1113.8|1113.2|1113.3|1112.7|15
1651847540000|2022-05-06 14:32:20|1113.2|1112.6|1112.8|1112.2|1113.3|1112.7|1112.8|1112.2|17
1651847550000|2022-05-06 14:32:30|1112.9|1111.9|1112.8|1112.2|1112.9|1112.2|1112.6|1111.9|4
1651847560000|2022-05-06 14:32:40|1112.7|1112.1|1112.4|1111.8|1112.9|1112.2|1112.4|1111.8|25
1651847570000|2022-05-06 14:32:50|1112.3|1111.7|1112.3|1111.7|1112.4|1111.8|1112.3|1111.7|18
1651847580000|2022-05-06 14:33:00|1112.6|1111.6|1112.6|1112|1112.6|1112|1112.3|1111.6|4
1651847590000|2022-05-06 14:33:10|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.7|1112.1|4
1651847600000|2022-05-06 14:33:20|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|1
1651847610000|2022-05-06 14:33:30|1113.3|1112.7|1113.4|1112.8|1113.4|1112.8|1113.3|1112.7|6
1651847620000|2022-05-06 14:33:40|||||||||4
1651847630000|2022-05-06 14:33:50|1113.7|1113.1|1114|1113.4|1114|1113.4|1113.7|1113.1|24
1651847640000|2022-05-06 14:34:00|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|0
1651847650000|2022-05-06 14:34:10|1114.2|1113.6|1114.3|1113.7|1114.3|1113.7|1114.2|1113.6|3
1651847660000|2022-05-06 14:34:20|1114.2|1113.6|1114.3|1113.7|1114.3|1113.7|1114.2|1113.6|1
1651847670000|2022-05-06 14:34:30|||||||||1
1651847680000|2022-05-06 14:34:40|1114.8|1114.2|1114.8|1114.2|1115.1|1114.2|1114.8|1114.1|5
1651847690000|2022-05-06 14:34:50|||||||||8
1651847700000|2022-05-06 14:35:00|1115|1114.4|1115.5|1114.9|1115.5|1114.9|1115|1114.4|8
1651847710000|2022-05-06 14:35:10|1115.4|1114.8|1115.5|1114.9|1115.6|1115|1115.4|1114.8|9
1651847720000|2022-05-06 14:35:20|1115.7|1115.1|1116|1115.4|1116|1115.4|1115.7|1115.1|14
1651847730000|2022-05-06 14:35:30|1115.9|1115.3|1115.4|1114.8|1116|1115.4|1115.4|1114.8|24
1651847740000|2022-05-06 14:35:40|1115.5|1114.9|1114.8|1114.2|1115.5|1114.9|1114.7|1114.1|13
1651847750000|2022-05-06 14:35:50|1115|1114.4|1115.3|1114.3|1115.3|1114.4|1114.8|1114.2|5
1651847760000|2022-05-06 14:36:00|1115|1114.4|1115.5|1114.9|1115.5|1114.9|1115|1114.4|5
1651847770000|2022-05-06 14:36:10|||||||||1
1651847780000|2022-05-06 14:36:20|||||||||2
1651847790000|2022-05-06 14:36:30|1115.4|1114.8|1114.8|1114.2|1115.5|1114.9|1114.8|1114.2|26
1651847800000|2022-05-06 14:36:40|1115|1114.4|1115.3|1114.7|1115.3|1114.7|1115|1114.4|6
1651847810000|2022-05-06 14:36:50|1115.5|1114.9|1115.5|1114.9|1115.8|1115.2|1115.5|1114.9|10
1651847820000|2022-05-06 14:37:00|1115.4|1114.8|1115.7|1115.1|1115.8|1115.2|1115.3|1114.7|41
1651847830000|2022-05-06 14:37:10|1115.8|1115.2|1116|1115.4|1116|1115.4|1115.8|1115.2|7
1651847840000|2022-05-06 14:37:20|1116.1|1115.5|1116.2|1115.6|1116.2|1115.6|1116.1|1115.5|5
1651847850000|2022-05-06 14:37:30|1115.9|1115.3|1116.3|1115.7|1116.3|1115.7|1115.9|1115.3|9
1651847860000|2022-05-06 14:37:40|1116.2|1115.6|1116.3|1115.7|1116.3|1115.7|1116.2|1115.6|15
1651847870000|2022-05-06 14:37:50|1116.2|1115.6|1116.7|1116.1|1116.8|1116.1|1116.2|1115.6|5
1651847880000|2022-05-06 14:38:00|1116.9|1116.3|1116.9|1116.3|1117|1116.4|1116.6|1116|7
1651847890000|2022-05-06 14:38:10|1117|1116.4|1117|1116.4|1117|1116.4|1116.9|1116.3|13
1651847900000|2022-05-06 14:38:20|1117.1|1116.5|1117.6|1117|1117.6|1117|1117.1|1116.5|7
1651847910000|2022-05-06 14:38:30|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|2
1651847920000|2022-05-06 14:38:40|1117.4|1116.8|1117.4|1116.8|1117.5|1116.9|1117.4|1116.8|3
1651847930000|2022-05-06 14:38:50|1117.2|1116.6|1117|1116.4|1117.2|1116.6|1116.7|1116.1|7
1651847940000|2022-05-06 14:39:00|1117.1|1116.5|1117|1116.4|1117.1|1116.5|1116.7|1116.1|4
1651847950000|2022-05-06 14:39:10|1117.1|1116.5|1117|1116.4|1117.1|1116.5|1116.9|1116.3|3
1651847960000|2022-05-06 14:39:20|||||||||6
1651847970000|2022-05-06 14:39:30|1116.6|1116|1116.5|1115.9|1116.6|1116|1116.2|1115.6|28
1651847980000|2022-05-06 14:39:40|1116.4|1115.8|1116|1115.4|1116.4|1115.8|1115.9|1115.3|33
1651847990000|2022-05-06 14:39:50|1115.9|1115.3|1115.7|1115.1|1116.1|1115.5|1115.7|1115.1|9
1651848000000|2022-05-06 14:40:00|1116|1115.4|1115.5|1114.9|1116|1115.4|1115.5|1114.9|19
1651848010000|2022-05-06 14:40:10|1115.4|1114.8|1115.5|1114.9|1115.5|1114.9|1115.4|1114.8|3
1651848020000|2022-05-06 14:40:20|1115.4|1114.8|1115.5|1114.9|1115.7|1115.1|1115.4|1114.8|11
1651848030000|2022-05-06 14:40:30|1115.7|1115.1|1115.7|1115.1|1115.8|1115.2|1115.5|1114.9|7
1651848040000|2022-05-06 14:40:40|1115.8|1115.2|1115.5|1114.9|1115.8|1115.2|1115.5|1114.9|6
1651848050000|2022-05-06 14:40:50|1115.6|1115|1115.6|1115|1115.6|1115|1115.5|1114.9|3
1651848060000|2022-05-06 14:41:00|1115.4|1114.8|1115.1|1114.5|1115.4|1114.8|1115.1|1114.5|28
1651848070000|2022-05-06 14:41:10|1115|1114.4|1115.1|1114.5|1115.1|1114.5|1115|1114.4|9
1651848080000|2022-05-06 14:41:20|||||||||1
1651848090000|2022-05-06 14:41:30|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|11
1651848100000|2022-05-06 14:41:40|1114.9|1114.3|1113.6|1113|1114.9|1114.3|1113.6|1113|13
1651848110000|2022-05-06 14:41:50|1113.4|1112.8|1113.5|1112.9|1113.5|1112.9|1113.4|1112.8|20
1651848120000|2022-05-06 14:42:00|1113.6|1113|1114|1113.4|1114|1113.4|1113.6|1113|7
1651848130000|2022-05-06 14:42:10|1114.3|1113.7|1114|1113.4|1114.3|1113.7|1114|1113.3|4
1651848140000|2022-05-06 14:42:20|1114.4|1113.7|1114.2|1113.6|1114.4|1113.7|1114|1113.4|3
1651848150000|2022-05-06 14:42:30|1114.3|1113.7|1114.5|1113.9|1114.6|1114|1114.3|1113.7|3
1651848160000|2022-05-06 14:42:40|1114.8|1114.2|1114.5|1113.9|1114.8|1114.2|1114.5|1113.9|9
1651848170000|2022-05-06 14:42:50|1114.8|1113.8|1114.8|1114.2|1114.9|1114.3|1114.8|1113.8|0
1651848180000|2022-05-06 14:43:00|1114.7|1114.1|1114.8|1114.2|1115.1|1114.4|1114.6|1114|18
1651848190000|2022-05-06 14:43:10|1114.7|1113.8|1114.5|1113.9|1114.9|1114.2|1114.5|1113.8|1
1651848200000|2022-05-06 14:43:20|1114.9|1114.2|1115.8|1115.2|1115.8|1115.2|1114.8|1114.1|8
1651848210000|2022-05-06 14:43:30|1116.1|1115.1|1115.8|1115.2|1116.1|1115.4|1115.8|1115.1|8
1651848220000|2022-05-06 14:43:40|1116|1115.4|1116|1115.4|1116|1115.4|1115.9|1115.3|3
1651848230000|2022-05-06 14:43:50|1116.3|1115.7|1116.3|1115.7|1116.5|1115.9|1116.3|1115.7|3
1651848240000|2022-05-06 14:44:00|1116|1115.4|1116|1115.4|1116|1115.4|1115.7|1115.1|13
1651848250000|2022-05-06 14:44:10|1116.2|1115.6|1116|1115.4|1116.4|1115.7|1116|1115.3|2
1651848260000|2022-05-06 14:44:20|1116.1|1115.1|1116.3|1115.7|1116.3|1115.7|1115.8|1115.1|8
1651848270000|2022-05-06 14:44:30|1115.8|1115.3|1116|1115.4|1116.1|1115.4|1115.8|1115.1|10
1651848280000|2022-05-06 14:44:40|1116.3|1115.3|1116.2|1115.6|1116.6|1116|1116.2|1115.3|16
1651848290000|2022-05-06 14:44:50|1116|1115.4|1115.9|1115.3|1116.3|1115.4|1115.9|1115.3|5
1651848300000|2022-05-06 14:45:00|1116|1115.4|1115.5|1114.9|1116|1115.4|1115|1114.3|13
1651848310000|2022-05-06 14:45:10|1115.6|1114.6|1115.2|1114.6|1115.6|1114.9|1115.2|1114.6|5
1651848320000|2022-05-06 14:45:20|1115.6|1114.4|1114.5|1113.9|1115.6|1114.4|1114.5|1113.9|6
1651848330000|2022-05-06 14:45:30|1114.7|1114.1|1114.7|1114.1|1114.8|1114.2|1114.7|1114.1|1
1651848340000|2022-05-06 14:45:40|1114.6|1114|1114.8|1113.8|1114.8|1114|1114.2|1113.6|4
1651848350000|2022-05-06 14:45:50|1114.5|1113.9|1114.3|1113.7|1114.6|1113.9|1114.2|1113.3|2
1651848360000|2022-05-06 14:46:00|1114.2|1113.6|1115.3|1114.3|1115.5|1114.9|1114.2|1113.6|7
1651848370000|2022-05-06 14:46:10|1115.2|1114.6|1115.1|1114.5|1115.3|1114.6|1115|1114.3|1
1651848380000|2022-05-06 14:46:20|1115|1114.4|1115|1114.4|1115.1|1114.5|1115|1114.4|1
1651848390000|2022-05-06 14:46:30|1114.9|1114.3|1114.8|1114.2|1114.9|1114.3|1114.5|1113.9|7
1651848400000|2022-05-06 14:46:40|1114.7|1114.1|1114.8|1114.2|1114.8|1114.2|1114.7|1114.1|2
1651848410000|2022-05-06 14:46:50|1114.5|1113.9|1114.1|1113.5|1114.5|1113.9|1114|1113.4|3
1651848420000|2022-05-06 14:47:00|1113.8|1113.2|1113.7|1113.1|1113.9|1113.3|1113.2|1112.6|29
1651848430000|2022-05-06 14:47:10|1113.3|1112.7|1113.5|1112.9|1113.5|1112.9|1113.3|1112.7|3
1651848440000|2022-05-06 14:47:20|1113.6|1113|1114.3|1113.7|1114.3|1113.7|1113.6|1113|14
1651848450000|2022-05-06 14:47:30|1114.4|1113.8|1114.3|1113.7|1114.4|1113.8|1114.3|1113.7|0
1651848460000|2022-05-06 14:47:40|||||||||1
1651848480000|2022-05-06 14:48:00|1114.7|1114.1|1114.8|1114.2|1114.8|1114.2|1114.7|1114.1|5
1651848490000|2022-05-06 14:48:10|1115|1114.4|1114.7|1114.1|1115.4|1114.8|1114.6|1114|35
1651848500000|2022-05-06 14:48:20|1114.8|1114.2|1116.1|1115.5|1116.2|1115.6|1114.8|1114.1|43
1651848510000|2022-05-06 14:48:30|1116.2|1115.6|1117|1116.4|1117|1116.4|1116.2|1115.6|18
1651848520000|2022-05-06 14:48:40|1117.2|1116.6|1117|1116.4|1117.3|1116.7|1117|1116.3|22
1651848530000|2022-05-06 14:48:50|1117.1|1116.1|1117.1|1116.5|1117.6|1116.9|1117.1|1116.1|25
1651848540000|2022-05-06 14:49:00|1117|1116.4|1116.5|1115.9|1117.1|1116.5|1116.5|1115.8|13
1651848550000|2022-05-06 14:49:10|1116.6|1116|1117.1|1116.1|1117.1|1116.4|1116.5|1115.8|13
1651848560000|2022-05-06 14:49:20|1116.6|1116|1116|1115.4|1116.6|1116|1116|1115.3|6
1651848570000|2022-05-06 14:49:30|1116.1|1115.5|1116|1115.4|1116.1|1115.5|1116|1115.4|1
1651848590000|2022-05-06 14:49:50|1116.3|1115.7|1116.7|1116.1|1116.8|1116.1|1116.3|1115.7|4
1651848600000|2022-05-06 14:50:00|1116.9|1116.3|1117.4|1116.8|1117.4|1116.8|1116.9|1116.3|7
1651848610000|2022-05-06 14:50:10|1117.7|1117.1|1118|1117.4|1118.1|1117.5|1117.7|1117.1|87
1651848620000|2022-05-06 14:50:20|1117.9|1117.3|1117|1116.4|1118|1117.4|1117|1116.4|12
1651848630000|2022-05-06 14:50:30|1116.7|1116.1|1117.5|1116.9|1117.6|1117|1116.7|1115.9|24
1651848640000|2022-05-06 14:50:40|1117.6|1117|1117.7|1117.1|1117.7|1117.1|1117.4|1116.8|4
1651848650000|2022-05-06 14:50:50|1117.8|1116.8|1117.5|1116.9|1117.8|1116.9|1117.5|1116.8|4
1651848660000|2022-05-06 14:51:00|1117.4|1116.8|1117|1116.4|1117.4|1116.8|1117|1116.3|5
1651848670000|2022-05-06 14:51:10|1117.1|1116.5|1117.1|1116.1|1117.3|1116.5|1116.7|1116.1|9
1651848680000|2022-05-06 14:51:20|1116.7|1115.8|1116.8|1115.8|1116.8|1115.8|1116.7|1115.8|1
1651848690000|2022-05-06 14:51:30|1116.5|1115.9|1115.8|1115.2|1116.5|1115.9|1115.7|1115.1|15
1651848700000|2022-05-06 14:51:40|1115.6|1115|1115.3|1114.7|1115.6|1115|1115.3|1114.7|31
1651848710000|2022-05-06 14:51:50|1115|1114.4|1115.3|1114.7|1115.3|1114.7|1115|1114.4|25
1651848720000|2022-05-06 14:52:00|1115.4|1114.4|1115.3|1114.7|1115.4|1114.7|1115.3|1114.4|1
1651848730000|2022-05-06 14:52:10|1115.4|1114.8|1115|1114.4|1115.4|1114.8|1115|1114.4|3
1651848740000|2022-05-06 14:52:20|1115.1|1114.5|1115.2|1114.6|1115.2|1114.6|1115.1|1114.5|0
1651848750000|2022-05-06 14:52:30|1115.4|1114.8|1115.3|1114.7|1115.4|1114.8|1115.3|1114.7|6
1651848760000|2022-05-06 14:52:40|1115.7|1115.1|1116|1115.4|1116|1115.4|1115.7|1115.1|7
1651848770000|2022-05-06 14:52:50|1115.8|1115.2|1115|1114.4|1116.2|1115.6|1115|1114.3|7
1651848780000|2022-05-06 14:53:00|1114.9|1114.3|1114.8|1114.2|1114.9|1114.3|1114.8|1114.2|2
1651848790000|2022-05-06 14:53:10|1114.6|1114|1114.5|1113.9|1114.8|1114.2|1114.5|1113.9|11
1651848800000|2022-05-06 14:53:20|1114.8|1114.2|1115.3|1114.7|1115.3|1114.7|1114.8|1114.2|7
1651848810000|2022-05-06 14:53:30|1115.4|1114.8|1116.5|1115.9|1116.5|1115.9|1115.4|1114.8|23
1651848820000|2022-05-06 14:53:40|1116.4|1115.8|1116|1115.4|1116.5|1115.9|1116|1115.4|4
1651848830000|2022-05-06 14:53:50|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|0
1651848840000|2022-05-06 14:54:00|1116.5|1115.9|1116.3|1115.3|1116.6|1115.9|1116.2|1115.3|13
1651848850000|2022-05-06 14:54:10|1116|1115.4|1116|1115.4|1116.3|1115.7|1116|1115.3|1
1651848860000|2022-05-06 14:54:20|1116.3|1115.3|1116|1115.4|1116.3|1115.6|1116|1115.3|22
1651848880000|2022-05-06 14:54:40|1115.6|1115|1116|1115.4|1116|1115.4|1115.6|1115|7
1651848890000|2022-05-06 14:54:50|1115.8|1115.2|1115.5|1114.9|1116.1|1115.4|1115.5|1114.9|11
1651848900000|2022-05-06 14:55:00|1115.8|1114.8|1115.5|1114.9|1115.8|1115|1115.4|1114.8|6
1651848910000|2022-05-06 14:55:10|||||||||2
1651848920000|2022-05-06 14:55:20|1115.6|1115|1116.7|1116.1|1116.8|1116.1|1115.6|1115|14
1651848930000|2022-05-06 14:55:30|1116.5|1115.9|1116.6|1115.6|1116.8|1115.9|1116.2|1115.6|6
1651848940000|2022-05-06 14:55:40|1116.2|1115.5|1116.4|1115.8|1116.4|1115.8|1116.1|1115.5|3
1651848950000|2022-05-06 14:55:50|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116|1115.1|13
1651848960000|2022-05-06 14:56:00|1116|1115.4|1115.7|1115.1|1116.3|1115.6|1115.7|1115.1|3
1651848970000|2022-05-06 14:56:10|1115.9|1115.3|1116.2|1115.6|1116.3|1115.6|1115.9|1115.3|1
1651848980000|2022-05-06 14:56:20|1116.4|1115.8|1116.7|1116.1|1116.7|1116.1|1116.2|1115.3|9
1651848990000|2022-05-06 14:56:30|1116.9|1116.3|1116.7|1116.1|1116.9|1116.3|1116.7|1116.1|0
1651849000000|2022-05-06 14:56:40|1116.5|1115.9|1116.4|1115.8|1116.8|1115.9|1116.2|1115.6|2
1651849010000|2022-05-06 14:56:50|1116.3|1115.7|1116|1115.4|1116.3|1115.7|1116|1115.4|1
1651849020000|2022-05-06 14:57:00|1115.9|1115.3|1116.2|1115.6|1116.2|1115.6|1115.9|1115.3|3
1651849030000|2022-05-06 14:57:10|1116.5|1115.9|1116.6|1115.6|1116.6|1115.9|1116|1115.3|13
1651849040000|2022-05-06 14:57:20|1116.3|1115.7|1117.3|1116.3|1117.3|1116.3|1116.2|1115.6|14
1651849050000|2022-05-06 14:57:30|1117|1116.4|1117.5|1116.9|1117.6|1117|1117|1116.4|11
1651849060000|2022-05-06 14:57:40|1117.7|1117.1|1117.7|1117.1|1117.7|1117.1|1117.5|1116.9|3
1651849070000|2022-05-06 14:57:50|1117.6|1117|1117.6|1117|1117.7|1117.1|1117.6|1117|3
1651849080000|2022-05-06 14:58:00|1117.7|1117.1|1119|1118.4|1119|1118.4|1117.7|1117.1|18
1651849090000|2022-05-06 14:58:10|1119.3|1118.3|1119.4|1118.8|1119.4|1118.8|1119.3|1118.3|28
1651849100000|2022-05-06 14:58:20|1119.5|1118.9|1121.6|1121|1122|1121.4|1119.5|1118.8|92
1651849110000|2022-05-06 14:58:30|1121.7|1121.1|1123.1|1122.5|1123.1|1122.5|1121.7|1121.1|32
1651849120000|2022-05-06 14:58:40|1123.2|1122.2|1123|1122.4|1123.2|1122.4|1122.8|1122.2|17
1651849130000|2022-05-06 14:58:50|1122.9|1122.3|1124.1|1123.5|1124.1|1123.5|1122.9|1122.3|20
1651849140000|2022-05-06 14:59:00|1124.3|1123.7|1123.9|1123.3|1124.5|1123.9|1123.5|1122.9|43
1651849150000|2022-05-06 14:59:10|1124|1123|1124|1123.4|1124|1123.4|1123.7|1123|15
1651849160000|2022-05-06 14:59:20|1123.9|1123.3|1124.4|1123.8|1124.7|1123.9|1123.9|1123.3|24
1651849170000|2022-05-06 14:59:30|1124.5|1123.5|1123.3|1122.7|1124.5|1123.6|1122.8|1122.2|18
1651849180000|2022-05-06 14:59:40|1123.2|1122.6|1124|1123|1124|1123.3|1122.9|1122.3|55
1651849190000|2022-05-06 14:59:50|1123.8|1122.8|1123.3|1122.3|1123.8|1122.8|1122.8|1122|12
1651849200000|2022-05-06 15:00:00|1123.2|1122.2|1123.4|1122.8|1123.4|1122.8|1122.4|1121.8|42
1651849210000|2022-05-06 15:00:10|1123.5|1122.5|1123.4|1122.8|1123.9|1123.3|1123.4|1122.5|8
1651849220000|2022-05-06 15:00:20|1123.5|1122.5|1123.7|1123.1|1123.8|1123.2|1123.4|1122.5|19
1651849230000|2022-05-06 15:00:30|1123.6|1123|1124.1|1123.5|1124.1|1123.5|1123.5|1122.9|1
1651849240000|2022-05-06 15:00:40|1124.2|1123.6|1125|1124.4|1125|1124.4|1124.1|1123.5|10
1651849250000|2022-05-06 15:00:50|1125.5|1124.9|1125.8|1125.2|1126|1125.3|1125.5|1124.9|87
1651849260000|2022-05-06 15:01:00|1125.9|1125.3|1125.7|1125.1|1126|1125.4|1125.4|1124.8|20
1651849270000|2022-05-06 15:01:10|1125.9|1125.3|1124.9|1124.3|1125.9|1125.3|1124.9|1124.3|30
1651849280000|2022-05-06 15:01:20|1124.8|1124.2|1123.6|1123|1124.8|1124.2|1123.6|1123|55
1651849290000|2022-05-06 15:01:30|1123.7|1123.1|1124.2|1123.2|1124.2|1123.3|1123.7|1123|12
1651849300000|2022-05-06 15:01:40|1124.1|1123.5|1123.7|1123.1|1124.2|1123.6|1123.6|1123|5
1651849310000|2022-05-06 15:01:50|1123.6|1123|1123.7|1123.1|1124|1123.3|1123.6|1123|7
1651849320000|2022-05-06 15:02:00|1123.5|1122.9|1123.7|1123.1|1123.7|1123.1|1123.5|1122.9|10
1651849330000|2022-05-06 15:02:10|1123.9|1123.3|1123.7|1123.1|1123.9|1123.3|1123.6|1123|2
1651849340000|2022-05-06 15:02:20|1123.8|1123.2|1124.2|1123.2|1124.6|1124|1123.8|1123.2|19
1651849350000|2022-05-06 15:02:30|1123.9|1123.3|1124.4|1123.8|1124.4|1123.8|1123.9|1123.3|2
1651849360000|2022-05-06 15:02:40|1124.3|1123.7|1125|1124.4|1125.1|1124.5|1124.3|1123.7|7
1651849370000|2022-05-06 15:02:50|1125.1|1124.5|1125.3|1124.7|1125.4|1124.8|1125.1|1124.5|7
1651849380000|2022-05-06 15:03:00|1125.4|1124.8|1126.2|1125.2|1126.2|1125.2|1124.8|1124.2|17
1651849390000|2022-05-06 15:03:10|1125.9|1125.3|1125.9|1124.9|1125.9|1125.3|1125.6|1124.9|3
1651849400000|2022-05-06 15:03:20||1125.3||1125.3||1125.3||1124.9|1
1651849410000|2022-05-06 15:03:30|1125.8|1125.2|1125.6|1125|1125.8|1125.2|1125.6|1125|6
1651849420000|2022-05-06 15:03:40|1125.5|1124.9|1124.8|1124.2|1125.6|1125|1124.8|1124.2|36
1651849430000|2022-05-06 15:03:50|1124.9|1124.3|1124|1123.4|1124.9|1124.3|1123.9|1123.3|19
1651849440000|2022-05-06 15:04:00|1123.9|1123.3|1124.5|1123.5|1124.5|1123.6|1123.8|1123|4
1651849450000|2022-05-06 15:04:10|1124.4|1123.8|1124.5|1123.5|1124.5|1123.8|1123.9|1123.2|19
1651849460000|2022-05-06 15:04:20|1124.4|1123.8|1124.6|1124|1125|1124.1|1124.4|1123.8|5
1651849470000|2022-05-06 15:04:30|1124.7|1124.1|1124.9|1124.3|1124.9|1124.3|1124.6|1124|1
1651849480000|2022-05-06 15:04:40|1125|1124.4|1124.7|1124.1|1125|1124.4|1124.7|1124.1|8
1651849490000|2022-05-06 15:04:50|1124.6|1124|1125.1|1124.5|1125.1|1124.5|1124.6|1124|4
1651849500000|2022-05-06 15:05:00|1125|1124.4|1125.2|1124.2|1125.2|1124.6|1124.7|1124|14
1651849510000|2022-05-06 15:05:10|1124.9|1124.3|1123.3|1122.7|1124.9|1124.3|1123|1122.3|47
1651849520000|2022-05-06 15:05:20|1123.4|1122.8|1123.7|1123.1|1123.8|1123.1|1123|1122.3|15
1651849530000|2022-05-06 15:05:30|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1
1651849540000|2022-05-06 15:05:40|1123|1122.4|1122.5|1121.9|1123|1122.4|1122.5|1121.9|8
1651849550000|2022-05-06 15:05:50|1122.7|1122.1|1122.3|1121.7|1122.7|1122.1|1122.3|1121.7|5
1651849560000|2022-05-06 15:06:00|1122.7|1122.1|1123|1122.4|1123.1|1122.4|1122.2|1121.6|32
1651849570000|2022-05-06 15:06:10|1123.1|1122.1|1122.7|1122.1|1123.1|1122.4|1122.6|1122|9
1651849580000|2022-05-06 15:06:20|||||||||1
1651849590000|2022-05-06 15:06:30|1122.9|1122.3|1122.4|1121.8|1122.9|1122.3|1122.4|1121.8|17
1651849600000|2022-05-06 15:06:40|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|5
1651849610000|2022-05-06 15:06:50|1122.4|1121.8|1122.4|1121.8|1122.5|1121.9|1122.1|1121.5|33
1651849620000|2022-05-06 15:07:00|1122.2|1121.6|1122|1121.4|1122.6|1122|1122|1121.4|24
1651849630000|2022-05-06 15:07:10|1122.3|1121.7|1122.6|1122|1122.6|1122|1122.3|1121.7|6
1651849640000|2022-05-06 15:07:20|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|6
1651849650000|2022-05-06 15:07:30|1122.5|1121.9|1122.8|1121.8|1122.8|1121.9|1122.5|1121.8|7
1651849660000|2022-05-06 15:07:40|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|0
1651849670000|2022-05-06 15:07:50|1123|1122.4|1123.7|1123.1|1123.7|1123.1|1123|1122.4|5
1651849680000|2022-05-06 15:08:00|1124|1123.4|1124|1123.4|1124|1123.4|1123.5|1122.8|7
1651849690000|2022-05-06 15:08:10|||||||||7
1651849700000|2022-05-06 15:08:20|1124.1|1123.1|1123.6|1123|1124.1|1123.1|1123.5|1122.8|3
1651849710000|2022-05-06 15:08:30|1123.5|1122.9|1124.7|1124.1|1125|1124.4|1123.5|1122.9|37
1651849720000|2022-05-06 15:08:40|1124.8|1123.8|1124.7|1124.1|1124.8|1124.1|1124.7|1123.8|0
1651849730000|2022-05-06 15:08:50|1124.9|1124.3|1125|1124.4|1125.1|1124.5|1124.9|1124.3|3
1651849740000|2022-05-06 15:09:00|1125.1|1124.5|1125|1124.4|1125.3|1124.5|1124.9|1124.3|5
1651849750000|2022-05-06 15:09:10|1124.9|1124.3|1124.7|1124.1|1124.9|1124.3|1124.5|1123.9|9
1651849760000|2022-05-06 15:09:20|1124.8|1123.8|1124.5|1123.9|1124.8|1124|1124.3|1123.7|19
1651849770000|2022-05-06 15:09:30|1124.8|1123.8|1124.8|1123.8|1124.8|1124.1|1124.5|1123.8|0
1651849780000|2022-05-06 15:09:40|1124.7|1124.1|1125.2|1124.6|1125.2|1124.6|1124.7|1124.1|7
1651849790000|2022-05-06 15:09:50|1125|1124.4|1125.3|1124.7|1125.3|1124.7|1125|1124.4|12
1651849800000|2022-05-06 15:10:00|1125.2|1124.6|1125.3|1124.7|1125.3|1124.7|1124.7|1124|19
1651849810000|2022-05-06 15:10:10|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|9
1651849820000|2022-05-06 15:10:20|1125.3|1124.7|1125.3|1124.7|1125.5|1124.9|1125.3|1124.7|13
1651849830000|2022-05-06 15:10:30|1125|1124.4|1125|1124.4|1125|1124.4|1124.8|1124.2|17
1651849840000|2022-05-06 15:10:40|1124.9|1124.3|1125.1|1124.1|1125.1|1124.5|1124.9|1124.1|3
1651849850000|2022-05-06 15:10:50|1124.7|1123.9|1124.6|1124|1124.7|1124|1124.4|1123.8|7
1651849860000|2022-05-06 15:11:00|1124.7|1124.1|1124.7|1124.1|1124.9|1124.3|1124.6|1124|8
1651849870000|2022-05-06 15:11:10|1124.8|1123.8|1124.5|1123.9|1124.8|1124.1|1124.5|1123.8|0
1651849880000|2022-05-06 15:11:20|1124.6|1124|1124.1|1123.5|1124.6|1124|1123.7|1123.1|11
1651849890000|2022-05-06 15:11:30|1123.8|1123.2|1123.7|1123.1|1123.8|1123.2|1123.7|1123.1|5
1651849900000|2022-05-06 15:11:40|1123.6|1123|1124|1123.4|1124|1123.4|1123.6|1123|9
1651849910000|2022-05-06 15:11:50|1123.7|1123.1|1124|1123.4|1124.2|1123.6|1123.7|1123.1|12
1651849920000|2022-05-06 15:12:00|1123.9|1123.3|1124|1123.4|1124.1|1123.4|1123.7|1123.1|18
1651849940000|2022-05-06 15:12:20|1124.5|1123.9|1125|1124.4|1125.3|1124.4|1124.5|1123.9|17
1651849950000|2022-05-06 15:12:30|1125.2|1124.6|1125.1|1124.5|1125.2|1124.6|1125.1|1124.5|2
1651849960000|2022-05-06 15:12:40|1125.4|1124.8|1125.4|1124.8|1125.8|1125.2|1125.2|1124.6|28
1651849970000|2022-05-06 15:12:50|1125.2|1124.6|1125.3|1124.7|1125.3|1124.7|1125.2|1124.6|4
1651849980000|2022-05-06 15:13:00|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.2|1124.6|16
1651849990000|2022-05-06 15:13:10|1125.4|1124.8|1125.1|1124.5|1125.4|1124.8|1124.9|1124.3|13
1651850000000|2022-05-06 15:13:20|1125.2|1124.6|1125|1124.4|1125.2|1124.6|1125|1124.4|4
1651850010000|2022-05-06 15:13:30|1125.5|1124.9|1125.5|1124.9|1125.6|1125|1125.2|1124.6|14
1651850020000|2022-05-06 15:13:40|1125.2|1124.6|1125.8|1124.8|1125.8|1124.9|1125.2|1124.6|5
1651850030000|2022-05-06 15:13:50|1125.5|1124.9|1125.8|1124.8|1125.8|1124.9|1125.5|1124.8|4
1651850040000|2022-05-06 15:14:00|1125.5|1124.9|1125.7|1125.1|1125.8|1125.1|1125.5|1124.8|5
1651850050000|2022-05-06 15:14:10|1125.9|1125.3|1126.1|1125.5|1126.2|1125.6|1125.7|1125.1|29
1651850060000|2022-05-06 15:14:20|1126|1125.4|1126.1|1125.1|1126.1|1125.4|1125.7|1125.1|15
1651850070000|2022-05-06 15:14:30|1126|1125.4|1126.2|1125.6|1126.2|1125.6|1126|1125.4|5
1651850080000|2022-05-06 15:14:40|1126.4|1125.8|1127|1126.4|1127.2|1126.6|1126.4|1125.8|17
1651850090000|2022-05-06 15:14:50|1127.1|1126.5|1127.8|1127.2|1127.8|1127.2|1127|1126.4|23
1651850100000|2022-05-06 15:15:00|1127.7|1127.1|1127.7|1127.1|1128|1127.4|1127.5|1126.9|35
1651850110000|2022-05-06 15:15:10|1127.6|1127|1127.7|1127.1|1128.1|1127.5|1127.5|1126.9|12
1651850120000|2022-05-06 15:15:20|1127.5|1126.9|1127.7|1127.1|1127.8|1127.2|1127.5|1126.9|6
1651850130000|2022-05-06 15:15:30|1127.5|1126.9|1127.2|1126.6|1127.6|1126.9|1127.2|1126.5|30
1651850140000|2022-05-06 15:15:40|1127.1|1126.5|1127|1126.4|1127.1|1126.5|1126.9|1126.3|4
1651850150000|2022-05-06 15:15:50|1126.5|1125.9|1126.5|1125.9|1126.6|1126|1126.4|1125.8|31
1651850160000|2022-05-06 15:16:00|1126|1125.4|1126.4|1125.8|1126.6|1126|1126|1125.1|19
1651850170000|2022-05-06 15:16:10|1126.5|1125.9|1127|1126.4|1127.3|1126.7|1126.5|1125.8|16
1651850180000|2022-05-06 15:16:20|1127.1|1126.5|1127.1|1126.5|1127.6|1127|1127.1|1126.5|9
1651850190000|2022-05-06 15:16:30|1126.9|1126.3|1127|1126.4|1127.3|1126.4|1126.8|1126.2|8
1651850200000|2022-05-06 15:16:40|1126.7|1126.1|1126.2|1125.6|1126.7|1126.1|1126.2|1125.5|9
1651850210000|2022-05-06 15:16:50|1126.3|1125.7|1126.5|1125.9|1126.5|1125.9|1126.3|1125.7|4
1651850220000|2022-05-06 15:17:00|1126.6|1126|1125.7|1125.1|1126.6|1126|1125.7|1125.1|6
1651850230000|2022-05-06 15:17:10|1126.1|1125.5|1126.5|1125.9|1126.8|1126.2|1126|1125.3|26
1651850240000|2022-05-06 15:17:20|1126.6|1126|1126.7|1126.1|1126.7|1126.1|1126.5|1125.9|10
1651850250000|2022-05-06 15:17:30|1127.1|1126.5|1127.2|1126.6|1127.3|1126.7|1127.1|1126.5|14
1651850260000|2022-05-06 15:17:40|1127.3|1126.7|1127.2|1126.6|1127.3|1126.7|1127.2|1126.6|19
1651850270000|2022-05-06 15:17:50|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.2|1126.6|6
1651850280000|2022-05-06 15:18:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|2
1651850290000|2022-05-06 15:18:10|1126.7|1126.1|1126.5|1125.9|1126.7|1126.1|1125.9|1125.3|12
1651850300000|2022-05-06 15:18:20|1126.4|1125.8|1126.5|1125.9|1126.6|1126|1126.4|1125.8|4
1651850310000|2022-05-06 15:18:30|1126.4|1125.8|1125.7|1125.1|1126.5|1125.9|1125.7|1125.1|10
1651850320000|2022-05-06 15:18:40|1125.6|1125|1124.7|1124.1|1125.7|1125.1|1124.7|1124.1|21
1651850330000|2022-05-06 15:18:50|1124.5|1123.9|1123.7|1123.1|1124.5|1123.9|1123.2|1122.6|21
1651850340000|2022-05-06 15:19:00|1124|1123.4|1124.5|1123.9|1124.8|1124.2|1123.6|1122.8|47
1651850350000|2022-05-06 15:19:10|1124.3|1123.7|1123.6|1122.6|1124.4|1123.8|1123.5|1122.6|19
1651850360000|2022-05-06 15:19:20|1123.2|1122.5|1122.8|1121.8|1123.3|1122.5|1122.5|1121.8|32
1651850370000|2022-05-06 15:19:30|1122.7|1122.1|1122|1121.4|1122.8|1122.1|1121.6|1121|44
1651850380000|2022-05-06 15:19:40|1122.1|1121.1|1121.3|1120.7|1122.1|1121.2|1121.1|1120.5|33
1651850390000|2022-05-06 15:19:50|1121.4|1120.8|1122.3|1121.7|1122.3|1121.7|1121.4|1120.8|23
1651850400000|2022-05-06 15:20:00|1122.5|1121.9|1122.6|1121.6|1122.6|1121.9|1122.3|1121.6|6
1651850410000|2022-05-06 15:20:10|1122.3|1121.7|1122.4|1121.8|1122.4|1121.8|1122.3|1121.7|1
1651850420000|2022-05-06 15:20:20|1122.3|1121.7|1122.3|1121.7|1122.4|1121.7|1122.3|1121.4|3
1651850430000|2022-05-06 15:20:30|1122.4|1121.4|1121.5|1120.9|1122.4|1121.7|1121.5|1120.6|13
1651850440000|2022-05-06 15:20:40|1121.9|1121.3|1121.3|1120.7|1121.9|1121.3|1121.3|1120.7|8
1651850450000|2022-05-06 15:20:50|1121|1120.4|1120.8|1120.2|1121|1120.4|1119.9|1119.3|70
1651850460000|2022-05-06 15:21:00|1121.4|1120.8|1121.3|1120.7|1121.6|1120.9|1121.3|1120.6|16
1651850470000|2022-05-06 15:21:10|1121.4|1120.4|1121.7|1121.1|1121.7|1121.1|1121.1|1120.4|4
1651850480000|2022-05-06 15:21:20|1121.9|1121.3|1120.1|1119.5|1121.9|1121.3|1120.1|1119.5|27
1651850490000|2022-05-06 15:21:30|1120.2|1119.6|1119.3|1118.7|1120.4|1119.7|1119.3|1118.7|102
1651850500000|2022-05-06 15:21:40|1119.6|1119|1120|1119.4|1120.4|1119.7|1119.6|1118.9|23
1651850510000|2022-05-06 15:21:50|1120.2|1119.6|1119.9|1119.3|1120.4|1119.7|1119.9|1119.3|4
1651850520000|2022-05-06 15:22:00|1120.1|1119.5|1120.2|1119.6|1120.3|1119.7|1120.1|1119.5|2
1651850530000|2022-05-06 15:22:10|1120.3|1119.7|1120.3|1119.7|1120.4|1119.8|1120.3|1119.7|2
1651850540000|2022-05-06 15:22:20|1120.4|1119.8|1120.3|1119.7|1120.4|1119.8|1120.3|1119.4|9
1651850550000|2022-05-06 15:22:30|1120.4|1119.4|1120.3|1119.7|1120.9|1120|1120.1|1119.4|10
1651850560000|2022-05-06 15:22:40|1120.4|1119.8|1121|1120.4|1121.1|1120.5|1120.4|1119.8|9
1651850570000|2022-05-06 15:22:50|1121.1|1120.5|1121.5|1120.9|1121.5|1120.9|1121|1120.4|2
1651850580000|2022-05-06 15:23:00|1121.3|1120.7|1121|1120.4|1121.3|1120.7|1121|1120.4|4
1651850590000|2022-05-06 15:23:10|1121.1|1120.5|1121.3|1120.3|1121.4|1120.5|1120.9|1120.3|9
1651850600000|2022-05-06 15:23:20|1121.4|1120.4|1121.6|1120.6|1121.6|1120.9|1121.3|1120.4|1
1651850610000|2022-05-06 15:23:30|1121.5|1120.9|1121.8|1121.2|1121.9|1121.2|1121.5|1120.6|4
1651850620000|2022-05-06 15:23:40|1121.9|1121.3|1122.5|1121.9|1122.9|1122.1|1121.9|1121.3|28
1651850630000|2022-05-06 15:23:50|1122.4|1121.4|1122.9|1121.9|1122.9|1122.2|1122.3|1121.4|11
1651850640000|2022-05-06 15:24:00|1122.5|1122.1|1122.8|1122.2|1122.9|1122.2|1122.5|1121.9|6
1651850650000|2022-05-06 15:24:10|1122.9|1122.3|1122.7|1122.1|1122.9|1122.3|1122.7|1122.1|3
1651850660000|2022-05-06 15:24:20|1122.8|1122.2|1122.3|1121.7|1122.8|1122.2|1122.3|1121.7|6
1651850670000|2022-05-06 15:24:30|1122.4|1121.4|1121.9|1121.3|1122.4|1121.5|1121.9|1121.3|1
1651850680000|2022-05-06 15:24:40|1121.5|1120.9|1121.3|1120.7|1121.5|1120.9|1121.3|1120.7|1
1651850690000|2022-05-06 15:24:50|1121.4|1120.4|1121.5|1120.9|1121.8|1121.2|1121.3|1120.4|18
1651850700000|2022-05-06 15:25:00|1121.9|1121.4|1121|1120.4|1122.1|1121.4|1121|1120.4|5
1651850710000|2022-05-06 15:25:10|1121.1|1120.1|1121.3|1120.7|1121.3|1120.7|1121.1|1120.1|9
1651850720000|2022-05-06 15:25:20|1121.4|1120.8|1121.5|1120.9|1121.5|1120.9|1121.4|1120.8|5
1651850730000|2022-05-06 15:25:30|1121.7|1121.1|1122|1121.4|1122.3|1121.7|1121.7|1121.1|2
1651850740000|2022-05-06 15:25:40|1122.3|1121.3|1122.3|1121.7|1122.3|1121.7|1122.3|1121.3|1
1651850750000|2022-05-06 15:25:50|1122.4|1121.8|1122.7|1122.1|1122.8|1122.2|1122.4|1121.8|6
1651850760000|2022-05-06 15:26:00|1122.6|1122|1122.3|1121.3|1122.6|1122|1121.7|1121.1|12
1651850770000|2022-05-06 15:26:10|1122.6|1121.6|1122.2|1121.6|1122.6|1121.8|1122|1121.4|11
1651850780000|2022-05-06 15:26:20|1122.1|1121.5|1121.1|1120.1|1122.1|1121.5|1121|1120.1|6
1651850790000|2022-05-06 15:26:30|1121|1120.4|1121.5|1120.9|1121.5|1120.9|1120.7|1120.1|4
1651850800000|2022-05-06 15:26:40|1121.8|1120.8|1121.8|1120.8|1121.8|1120.9|1121.5|1120.8|0
1651850810000|2022-05-06 15:26:50|1122.1|1121.1|1122.6|1121.6|1122.6|1121.6|1121.9|1121.1|2
1651850820000|2022-05-06 15:27:00|1122.5|1121.9|1122.9|1122.3|1122.9|1122.3|1122.4|1121.8|2
1651850830000|2022-05-06 15:27:10|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.5|1121.9|9
1651850840000|2022-05-06 15:27:20|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|6
1651850850000|2022-05-06 15:27:30|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.7|1122.1|2
1651850860000|2022-05-06 15:27:40|1122.5|1121.9|1122.5|1121.9|1122.7|1122.1|1122.5|1121.9|7
1651850870000|2022-05-06 15:27:50|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|2
1651850880000|2022-05-06 15:28:00||1122.2||1122.2||1122.2||1122.2|0
1651850890000|2022-05-06 15:28:10|1122.5|1121.9|1122.5|1121.9|1122.8|1122.2|1122.5|1121.8|13
1651850900000|2022-05-06 15:28:20|1122.6|1122|1122.5|1121.9|1122.6|1122|1122.5|1121.9|1
1651850910000|2022-05-06 15:28:30|1122.8|1122.2|1123|1122.4|1123|1122.4|1122.8|1122.2|3
1651850920000|2022-05-06 15:28:40|1122.8|1122.2|1122.5|1121.9|1122.8|1122.2|1122.5|1121.9|4
1651850930000|2022-05-06 15:28:50|||||||||1
1651850940000|2022-05-06 15:29:00|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1
1651850950000|2022-05-06 15:29:10|1122.5|1121.9|1121.7|1121.1|1122.5|1121.9|1121.7|1121.1|4
1651850960000|2022-05-06 15:29:20|1121.8|1120.8|1121.1|1120.1|1121.8|1120.8|1121|1120.1|8
1651850970000|2022-05-06 15:29:30|1120.8|1120.2|1120.8|1120.2|1120.9|1120.3|1120.8|1120.2|2
1651850980000|2022-05-06 15:29:40|1120.7|1120.1|1121.1|1120.5|1121.3|1120.7|1120.7|1120.1|14
1651850990000|2022-05-06 15:29:50|1120.8|1120.2|1121|1120.4|1121|1120.4|1120.8|1120.2|9
1651851000000|2022-05-06 15:30:00|1121.1|1120.1|1120.8|1120.2|1121.1|1120.3|1120.8|1120.1|4
1651851010000|2022-05-06 15:30:10|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|10
1651851020000|2022-05-06 15:30:20|1120.2|1119.6|1119.8|1119.2|1120.2|1119.6|1119.8|1119.2|5
1651851030000|2022-05-06 15:30:30|1119.6|1119|1119.7|1119.1|1119.7|1119.1|1119.5|1118.9|6
1651851040000|2022-05-06 15:30:40|1119.6|1119|1119.6|1119|1119.9|1119.3|1119.5|1118.9|7
1651851050000|2022-05-06 15:30:50|1119.5|1118.9|1119.9|1119.3|1119.9|1119.3|1119.5|1118.9|16
1651851060000|2022-05-06 15:31:00|1120.1|1119.5|1120.3|1119.7|1120.4|1119.8|1120.1|1119.5|18
1651851070000|2022-05-06 15:31:10|1120.2|1119.6|1120.3|1119.7|1120.3|1119.7|1120|1119.4|5
1651851080000|2022-05-06 15:31:20|1120.2|1119.6|1119.7|1119.1|1120.2|1119.6|1119.7|1119.1|8
1651851090000|2022-05-06 15:31:30|1119.8|1119.2|1118.8|1118.2|1119.8|1119.2|1118.8|1118.1|10
1651851100000|2022-05-06 15:31:40|1118.7|1118.1|1118.8|1118.2|1118.8|1118.2|1118.7|1118.1|4
1651851110000|2022-05-06 15:31:50|||||||||4
1651851120000|2022-05-06 15:32:00|1119.1|1118.5|1119.2|1118.6|1119.5|1118.9|1118.8|1118.1|30
1651851130000|2022-05-06 15:32:10|1119.3|1118.7|1118.8|1118.2|1119.3|1118.7|1118.8|1118.1|9
1651851140000|2022-05-06 15:32:20|1118.3|1117.7|1118|1117.4|1118.3|1117.7|1117.7|1117.1|18
1651851150000|2022-05-06 15:32:30|1118.2|1117.6|1118.5|1117.9|1118.6|1118|1118.2|1117.6|4
1651851160000|2022-05-06 15:32:40|1118.7|1118.1|1118.8|1118.2|1118.8|1118.2|1118.7|1118.1|6
1651851170000|2022-05-06 15:32:50|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|4
1651851180000|2022-05-06 15:33:00|1119.1|1118.5|1119|1118.4|1119.3|1118.7|1119|1118.3|14
1651851190000|2022-05-06 15:33:10|1118.9|1118.3|1119.6|1119|1119.6|1119|1118.7|1118.1|7
1651851200000|2022-05-06 15:33:20|1119.7|1119.1|1121.1|1120.1|1121.1|1120.4|1119.7|1119.1|25
1651851210000|2022-05-06 15:33:30|1120.8|1120.2|1119.8|1119.2|1121.1|1120.2|1119.8|1119.2|8
1651851220000|2022-05-06 15:33:40|1119.9|1118.8|1120.9|1119.9|1120.9|1119.9|1119.9|1118.8|3
1651851230000|2022-05-06 15:33:50|1120.5|1119.7|1121.1|1120.1|1121.1|1120.4|1120.3|1119.7|18
1651851240000|2022-05-06 15:34:00|1121|1120.4|1121.1|1120.1|1121.1|1120.5|1120.6|1120|10
1651851250000|2022-05-06 15:34:10|1120.6|1120|1120.8|1119.8|1120.8|1120.1|1120.4|1119.7|9
1651851260000|2022-05-06 15:34:20|1120.5|1119.9|1120.2|1119.6|1120.6|1119.9|1120.2|1119.6|0
1651851270000|2022-05-06 15:34:30|1119.9|1118.9|1119.5|1118.9|1119.9|1119|1119.5|1118.8|4
1651851280000|2022-05-06 15:34:40|1119.8|1118.8|1118.8|1118.2|1119.8|1118.9|1118.8|1118.2|3
1651851290000|2022-05-06 15:34:50|1118.4|1117.8|1118.3|1117.7|1118.4|1117.8|1118.3|1117.7|17
1651851300000|2022-05-06 15:35:00|1118|1117.4|1117.3|1116.7|1118|1117.4|1117.3|1116.7|5
1651851310000|2022-05-06 15:35:10|1117.2|1116.6|1117.4|1116.8|1117.5|1116.8|1117|1116|76
1651851320000|2022-05-06 15:35:20|1117.3|1116.7|1117.3|1116.7|1117.4|1116.7|1117.3|1116.4|6
1651851330000|2022-05-06 15:35:30|1117.4|1116.8|1118|1117.4|1118.2|1117.6|1117.4|1116.8|6
1651851340000|2022-05-06 15:35:40|1117.8|1117.2|1117.4|1116.8|1117.8|1117.2|1117.4|1116.8|2
1651851350000|2022-05-06 15:35:50|1117.5|1116.9|1117|1116.4|1117.6|1117|1117|1116.4|15
1651851360000|2022-05-06 15:36:00|1116.7|1116.1|1117.1|1116.1|1117.1|1116.2|1116.2|1115.6|56
1651851370000|2022-05-06 15:36:10|1116.8|1116.2|1116.3|1115.7|1116.9|1116.2|1116.3|1115.7|3
1651851380000|2022-05-06 15:36:20|1116.4|1115.8|1116.1|1115.5|1116.6|1115.9|1115.8|1115.1|3
1651851390000|2022-05-06 15:36:30|1116.2|1115.2|1116.1|1115.5|1116.2|1115.5|1115.1|1114.5|24
1651851400000|2022-05-06 15:36:40|||||||||2
1651851410000|2022-05-06 15:36:50|1116.2|1115.6|1116.1|1115.5|1116.2|1115.6|1116.1|1115.5|10
1651851420000|2022-05-06 15:37:00|1116.4|1115.4|1117|1116.4|1117.4|1116.5|1116.3|1115.4|15
1651851430000|2022-05-06 15:37:10|1117.1|1116.5|1117.8|1117.2|1118.1|1117.2|1117.1|1116.5|15
1651851440000|2022-05-06 15:37:20|1117.9|1117.3|1117.6|1116.6|1117.9|1117.3|1117.6|1116.6|4
1651851450000|2022-05-06 15:37:30|1117.5|1116.9|1117.1|1116.1|1117.5|1116.9|1117|1116.1|7
1651851460000|2022-05-06 15:37:40|1116.8|1116.2|1117.2|1116.2|1117.2|1116.5|1116.5|1115.9|5
1651851470000|2022-05-06 15:37:50|1117.1|1116.5|1117.1|1116.5|1117.2|1116.6|1117.1|1116.5|0
1651851480000|2022-05-06 15:38:00|1117|1116.4|1117.1|1116.1|1117.1|1116.4|1116.8|1116.1|5
1651851490000|2022-05-06 15:38:10|1116.8|1116.2|1115.9|1114.9|1116.9|1116.2|1115.5|1114.9|38
1651851500000|2022-05-06 15:38:20|1115.8|1115.2|1115.6|1115|1116|1115.4|1115.6|1114.9|13
1651851510000|2022-05-06 15:38:30|1115.4|1114.8|1115.4|1114.4|1115.7|1115|1115.1|1114.1|42
1651851520000|2022-05-06 15:38:40|1115.1|1114.5|1115.7|1114.7|1115.7|1114.7|1115.1|1114.4|9
1651851530000|2022-05-06 15:38:50|1115.1|1114.5|1115.4|1114.4|1115.4|1114.5|1115.1|1114.4|4
1651851540000|2022-05-06 15:39:00|1115.1|1114.5|1115.3|1114.7|1115.4|1114.7|1115.1|1114.4|9
1651851550000|2022-05-06 15:39:10|1114.7|1114.1|1114.6|1114|1114.7|1114.1|1114.6|1114|10
1651851560000|2022-05-06 15:39:20|||||||||1
1651851570000|2022-05-06 15:39:30|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|3
1651851580000|2022-05-06 15:39:40|1114.7|1114.1|1114.8|1114.2|1114.8|1114.2|1114.7|1114.1|3
1651851590000|2022-05-06 15:39:50|1114.7|1114.1|1114.4|1113.8|1114.8|1114.2|1114.4|1113.8|25
1651851600000|2022-05-06 15:40:00|1114.5|1113.9|1114.8|1114.2|1114.8|1114.2|1114.5|1113.7|28
1651851610000|2022-05-06 15:40:10|1115|1114.4|1115.2|1114.6|1115.2|1114.6|1115|1114.4|9
1651851620000|2022-05-06 15:40:20|1115.3|1114.7|1115.6|1115|1115.6|1115|1115.3|1114.7|4
1651851630000|2022-05-06 15:40:30|1115.5|1114.9|1115.6|1115|1115.6|1115|1115.2|1114.6|5
1651851640000|2022-05-06 15:40:40|||||||||2
1651851650000|2022-05-06 15:40:50|||||||||2
1651851660000|2022-05-06 15:41:00|1115.5|1114.9|1115.6|1115|1115.6|1115|1115.5|1114.9|2
1651851670000|2022-05-06 15:41:10|1115.7|1115.1|1115.7|1115.1|1115.8|1115.2|1115.7|1115.1|11
1651851680000|2022-05-06 15:41:20|1115.5|1114.9|1115.2|1114.6|1115.5|1114.9|1115.2|1114.6|2
1651851690000|2022-05-06 15:41:30|1115.1|1114.5|1115.1|1114.5|1115.1|1114.5|1115|1114.4|5
1651851700000|2022-05-06 15:41:40|1115.3|1114.7|1115.3|1114.7|1115.6|1115|1115.3|1114.7|6
1651851710000|2022-05-06 15:41:50|1115.1|1114.5|1115|1114.4|1115.1|1114.5|1115|1114.4|5
1651851720000|2022-05-06 15:42:00|1114.9|1114.3|1114.7|1114.1|1114.9|1114.3|1114.7|1114.1|3
1651851730000|2022-05-06 15:42:10|1114.9|1114.3|1114.4|1113.8|1114.9|1114.3|1114.4|1113.8|14
1651851740000|2022-05-06 15:42:20|1114.3|1113.7|1114.4|1113.8|1114.5|1113.9|1114.2|1113.6|4
1651851750000|2022-05-06 15:42:30|1114.3|1113.7|1114.3|1113.7|1114.5|1113.9|1114.2|1113.6|5
1651851760000|2022-05-06 15:42:40|1114|1113.4|1113.6|1113|1114|1113.4|1113.6|1113|3
1651851770000|2022-05-06 15:42:50|1113.5|1112.9|1112.3|1111.7|1113.5|1112.9|1112.2|1111.6|181
1651851780000|2022-05-06 15:43:00|1112.4|1111.8|1112.1|1111.5|1112.5|1111.9|1112|1111.4|25
1651851790000|2022-05-06 15:43:10|1111.2|1110.6|1111.1|1110.5|1111.4|1110.8|1110.9|1110.2|29
1651851800000|2022-05-06 15:43:20|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|9
1651851810000|2022-05-06 15:43:30|1111.1|1110.5|1111.3|1110.7|1111.5|1110.8|1111|1110.4|5
1651851820000|2022-05-06 15:43:40|1111.5|1110.9|1111.5|1110.5|1111.9|1111.3|1111.2|1110.1|8
1651851830000|2022-05-06 15:43:50|1111.4|1110.8|1111.9|1111.3|1111.9|1111.3|1111.4|1110.8|4
1651851840000|2022-05-06 15:44:00|1111.8|1111.2|1111.4|1110.8|1111.8|1111.2|1111.1|1110.4|5
1651851850000|2022-05-06 15:44:10|||||||||1
1651851860000|2022-05-06 15:44:20|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|2
1651851870000|2022-05-06 15:44:30|1111.3|1110.7|1110.9|1110.3|1111.4|1110.8|1110.9|1110.3|18
1651851880000|2022-05-06 15:44:40|1110.6|1110|1110.5|1109.5|1110.6|1110|1109.7|1108.9|51
1651851890000|2022-05-06 15:44:50|1110.2|1109.6|1110.1|1109.5|1110.3|1109.7|1110.1|1109.5|12
1651851900000|2022-05-06 15:45:00|1110.2|1109.6|1110.1|1109.5|1110.3|1109.7|1110.1|1109.5|3
1651851910000|2022-05-06 15:45:10|1110.5|1109.8|1110.5|1109.9|1110.5|1109.9|1110.4|1109.8|14
1651851920000|2022-05-06 15:45:20|1110.3|1109.7|1110|1109.4|1110.3|1109.7|1110|1109.4|15
1651851930000|2022-05-06 15:45:30|1109.9|1109.3|1110.3|1109.7|1110.3|1109.7|1109.6|1109|10
1651851940000|2022-05-06 15:45:40|1110|1109.4|1110.5|1109.9|1110.5|1109.9|1110|1109.4|14
1651851950000|2022-05-06 15:45:50|||||||||2
1651851960000|2022-05-06 15:46:00|||||||||4
1651851970000|2022-05-06 15:46:10|1110|1109.4|1110.4|1109.8|1110.4|1109.8|1110|1109.4|24
1651851980000|2022-05-06 15:46:20|1110.3|1109.7|1109.5|1108.9|1110.3|1109.7|1109.5|1108.9|33
1651851990000|2022-05-06 15:46:30|1109.6|1109|1109.5|1108.9|1109.6|1109|1109.5|1108.9|2
1651852000000|2022-05-06 15:46:40|1109.9|1108.8|1110.4|1109.8|1110.4|1109.8|1109.8|1108.8|22
1651852010000|2022-05-06 15:46:50|1110.6|1110|1110.4|1109.8|1110.7|1110.1|1110.4|1109.8|4
1651852020000|2022-05-06 15:47:00|1110.5|1109.9|1110.9|1110.3|1111.4|1110.8|1110.5|1109.9|15
1651852030000|2022-05-06 15:47:10|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111|1110.4|3
1651852040000|2022-05-06 15:47:20|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|7
1651852050000|2022-05-06 15:47:30|1111.3|1110.7|1111.2|1110.6|1111.5|1110.9|1111.2|1110.6|11
1651852060000|2022-05-06 15:47:40|1111.3|1110.7|1111.4|1110.8|1111.5|1110.9|1111.2|1110.6|6
1651852070000|2022-05-06 15:47:50|1111.3|1110.7|1109.9|1109.3|1111.3|1110.7|1109.6|1109|14
1651852080000|2022-05-06 15:48:00|1109.6|1109|1109.9|1109.3|1110.2|1109.5|1109.6|1109|11
1651852090000|2022-05-06 15:48:10|1109.8|1109.2|1110|1109.4|1110.1|1109.5|1109.8|1109.2|4
1651852100000|2022-05-06 15:48:20|1109.6|1109|1109.5|1108.9|1109.6|1109|1109.2|1108.6|15
1651852110000|2022-05-06 15:48:30|1109|1108.5|1109.4|1108.8|1109.4|1108.8|1109|1108.4|15
1651852120000|2022-05-06 15:48:40|||||||||6
1651852130000|2022-05-06 15:48:50|1109.9|1109.3|1110.4|1109.8|1110.4|1109.8|1109.9|1109.3|3
1651852140000|2022-05-06 15:49:00|1110.6|1110|1110.8|1110.2|1111.4|1110.8|1110.4|1109.8|64
1651852150000|2022-05-06 15:49:10|1110.9|1110.3|1111.4|1110.8|1111.4|1110.8|1110.9|1110.3|5
1651852160000|2022-05-06 15:49:20|||||||||4
1651852170000|2022-05-06 15:49:30|||||||||2
1651852180000|2022-05-06 15:49:40|1111.5|1110.9|1111.4|1110.8|1111.5|1110.9|1111.4|1110.8|4
1651852190000|2022-05-06 15:49:50|1111.3|1110.7|1111.1|1110.5|1111.3|1110.7|1111.1|1110.5|2
1651852200000|2022-05-06 15:50:00|1111.2|1110.2|1110.9|1110.3|1111.2|1110.3|1110.6|1110|9
1651852210000|2022-05-06 15:50:10|1111|1110.4|1111.1|1110.5|1111.1|1110.5|1111|1110.4|3
1651852220000|2022-05-06 15:50:20|1110.4|1109.8|1110.6|1110|1110.9|1110.3|1110.4|1109.8|6
1651852230000|2022-05-06 15:50:30|1110.9|1110.3|1110.6|1110|1110.9|1110.3|1110.6|1110|7
1651852240000|2022-05-06 15:50:40|1110.7|1109.7|1110.6|1110|1110.7|1110|1110.6|1109.7|3
1651852250000|2022-05-06 15:50:50|1110.5|1109.9|1110.9|1109.9|1110.9|1110.3|1110.5|1109.9|2
1651852260000|2022-05-06 15:51:00|1110.7|1110.3|1110.5|1109.9|1110.7|1110.3|1110.5|1109.9|3
1651852270000|2022-05-06 15:51:10|1110.6|1110|1109.8|1109.2|1110.6|1110|1109.7|1109.1|8
1651852280000|2022-05-06 15:51:20|1109.7|1108.7|1109.6|1109|1109.7|1109|1109.6|1108.7|5
1651852290000|2022-05-06 15:51:30|1109.8|1109.2|1109.9|1109.3|1109.9|1109.3|1109.8|1109.2|9
1651852300000|2022-05-06 15:51:40|1109.8|1109.2|1110.1|1109.5|1110.2|1109.5|1109.8|1109.2|3
1651852310000|2022-05-06 15:51:50|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|4
1651852320000|2022-05-06 15:52:00|1110.2|1109.6|1109.6|1109|1110.2|1109.6|1109.6|1109|7
1651852330000|2022-05-06 15:52:10|1109.7|1109.1|1109.9|1109.3|1109.9|1109.3|1109.5|1108.9|3
1651852340000|2022-05-06 15:52:20|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|0
1651852350000|2022-05-06 15:52:30|||||||||2
1651852360000|2022-05-06 15:52:40|1110.1|1109.5|1110.2|1109.6|1110.5|1109.8|1110.1|1109.5|5
1651852370000|2022-05-06 15:52:50|1110.3|1109.7|1110.8|1110.2|1110.8|1110.2|1110.3|1109.7|4
1651852380000|2022-05-06 15:53:00|1110.6|1110|1110.1|1109.5|1110.6|1110|1110|1109|14
1651852390000|2022-05-06 15:53:10|1110.4|1109.4|1110.6|1110|1110.6|1110|1110.2|1109.4|2
1651852400000|2022-05-06 15:53:20|1110.5|1109.9|1110.4|1109.8|1110.5|1109.9|1110.3|1109.7|4
1651852410000|2022-05-06 15:53:30|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.9|1
1651852420000|2022-05-06 15:53:40|1110.7|1110.1|1110.9|1110.3|1111|1110.4|1110.7|1110.1|3
1651852430000|2022-05-06 15:53:50|1110.7|1110.1|1111.1|1110.5|1111.1|1110.5|1110.6|1110|4
1651852440000|2022-05-06 15:54:00|1110.9|1110.3|1111.5|1110.9|1111.5|1110.9|1110.9|1110.2|18
1651852450000|2022-05-06 15:54:10|1111.4|1110.8|1111.1|1110.5|1111.4|1110.8|1111.1|1110.5|11
1651852460000|2022-05-06 15:54:20|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1
1651852470000|2022-05-06 15:54:30|1111.4|1109.9|1111.4|1110.8|1111.4|1110.8|1111.4|1109.9|6
1651852480000|2022-05-06 15:54:40|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|4
1651852500000|2022-05-06 15:55:00|1111.4|1110.8|1110.6|1110|1111.4|1110.8|1110.6|1110|13
1651852510000|2022-05-06 15:55:10|1110.4|1109.8|1110|1109.4|1110.4|1109.8|1110|1109.4|5
1651852520000|2022-05-06 15:55:20|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.8|1109.2|5
1651852530000|2022-05-06 15:55:30|||||||||13
1651852540000|2022-05-06 15:55:40|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|8
1651852550000|2022-05-06 15:55:50|||||||||5
1651852560000|2022-05-06 15:56:00|||||||||3
1651852590000|2022-05-06 15:56:30|1109.9|1109.3|1109.8|1109.2|1109.9|1109.3|1109.8|1109.2|13
1651852600000|2022-05-06 15:56:40|1109.9|1109.3|1110|1109.4|1110|1109.4|1109.9|1109.3|1
1651852610000|2022-05-06 15:56:50|1109.9|1109.3|1110|1109.4|1110|1109.4|1109.9|1109.3|3
1651852620000|2022-05-06 15:57:00|1110.1|1109.5|1110.2|1109.6|1110.2|1109.6|1110.1|1109.5|4
1651852630000|2022-05-06 15:57:10|1110.3|1109.7|1111.5|1110.9|1111.5|1110.9|1110.3|1109.7|9
1651852640000|2022-05-06 15:57:20|1110.8|1110.2|1111.1|1110.5|1111.2|1110.5|1110.8|1110.2|9
1651852650000|2022-05-06 15:57:30|1110.8|1110.2|1113.2|1112.6|1113.2|1112.6|1110.8|1110.2|171
1651852660000|2022-05-06 15:57:40|1113|1112.4|1112.8|1112.2|1113|1112.4|1112.5|1111.9|17
1651852670000|2022-05-06 15:57:50|1112.9|1112.3|1112.8|1112.2|1112.9|1112.3|1112.8|1112.2|3
1651852680000|2022-05-06 15:58:00|1112.7|1112.1|1112.3|1111.7|1112.7|1112.1|1112.3|1111.7|7
1651852690000|2022-05-06 15:58:10|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|4
1651852700000|2022-05-06 15:58:20|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|4
1651852710000|2022-05-06 15:58:30|1112|1111.3|1112|1111.4|1112|1111.4|1112|1111.3|4
1651852720000|2022-05-06 15:58:40|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.3|1110.7|30
1651852730000|2022-05-06 15:58:50|1112.4|1111.4|1112.5|1111.9|1112.9|1111.9|1112.3|1111.4|2
1651852740000|2022-05-06 15:59:00|1112.7|1112.1|1112.8|1111.8|1112.8|1112.1|1112.5|1111.8|7
1651852750000|2022-05-06 15:59:10|1112.7|1112.1|1112.8|1112.2|1112.8|1112.2|1112.7|1112.1|1
1651852760000|2022-05-06 15:59:20|1112.5|1111.9|1112.3|1111.7|1112.5|1111.9|1112.3|1111.7|3
1651852770000|2022-05-06 15:59:30|1112.5|1111.9|1112.8|1112.2|1112.8|1112.2|1112.5|1111.8|28
1651852780000|2022-05-06 15:59:40|1112.7|1112.1|1112.5|1111.9|1112.9|1112.2|1112.5|1111.9|2
1651852790000|2022-05-06 15:59:50|1112.4|1111.8|1112.8|1112.2|1113.1|1112.4|1112.4|1111.8|2
1651852800000|2022-05-06 16:00:00|1113.1|1112.1|1112.8|1112.2|1113.1|1112.5|1112.8|1112.1|3
1651852810000|2022-05-06 16:00:10|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1113|1112.4|28
1651852820000|2022-05-06 16:00:20|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1
1651852830000|2022-05-06 16:00:30|1113.2|1112.2|1112.5|1111.9|1113.2|1112.5|1112.5|1111.9|7
1651852840000|2022-05-06 16:00:40|1112.6|1112|1112.6|1112|1112.6|1112|1112.4|1111.8|2
1651852850000|2022-05-06 16:00:50|1112.5|1111.9|1112.5|1111.9|1112.7|1112.1|1112.4|1111.8|2
1651852860000|2022-05-06 16:01:00|1112.6|1111.6|1112.6|1112|1112.6|1112|1112.1|1111.5|15
1651852870000|2022-05-06 16:01:10|1113.1|1112.1|1112.9|1112.3|1113.1|1112.4|1112.8|1112.1|4
1651852880000|2022-05-06 16:01:20|1113|1112.4|1113.1|1112.5|1113.1|1112.5|1113|1112.4|3
1651852890000|2022-05-06 16:01:30|1112.9|1112.3|1112.6|1112|1112.9|1112.3|1112.5|1111.9|4
1651852900000|2022-05-06 16:01:40|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|0
1651852910000|2022-05-06 16:01:50|1112.6|1112|1112.6|1112|1112.6|1112|1112.5|1111.9|1
1651852920000|2022-05-06 16:02:00|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|3
1651852940000|2022-05-06 16:02:20|||||||||1
1651852950000|2022-05-06 16:02:30|1112.9|1112.3|1112.2|1111.6|1112.9|1112.3|1112.2|1111.6|7
1651852960000|2022-05-06 16:02:40|1112.1|1111.5|1112.8|1112.2|1112.8|1112.2|1112.1|1111.5|2
1651852970000|2022-05-06 16:02:50|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1113|1112.4|11
1651852980000|2022-05-06 16:03:00|1113|1112.4|1112.8|1112.2|1113|1112.4|1112.8|1112.2|20
1651852990000|2022-05-06 16:03:10|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|2
1651853000000|2022-05-06 16:03:20|1112.6|1112|1112.5|1111.9|1113|1112.4|1112.5|1111.9|2
1651853010000|2022-05-06 16:03:30|||||||||4
1651853020000|2022-05-06 16:03:40|1112.4|1111.8|1112.3|1111.7|1112.5|1111.9|1112.3|1111.7|4
1651853030000|2022-05-06 16:03:50|1112.5|1111.9|1112.5|1111.9|1112.7|1112.1|1112.5|1111.9|7
1651853040000|2022-05-06 16:04:00|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|3
1651853050000|2022-05-06 16:04:10|1112.5|1111.9|1112.5|1111.9|1112.7|1112.1|1112.4|1111.8|6
1651853070000|2022-05-06 16:04:30|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.6|1112|1
1651853080000|2022-05-06 16:04:40|1112.5|1111.9|1113|1112.4|1113|1112.4|1112.4|1111.8|2
1651853090000|2022-05-06 16:04:50|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113|1112.4|6
1651853100000|2022-05-06 16:05:00|1113|1112.4|1113.1|1112.5|1113.1|1112.5|1112.9|1112.3|13
1651853110000|2022-05-06 16:05:10|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1651853120000|2022-05-06 16:05:20|1113.1|1112.5|1113.8|1113.2|1113.8|1113.2|1113.1|1112.5|6
1651853130000|2022-05-06 16:05:30|1113.7|1113.1|1114.8|1114.2|1114.8|1114.2|1113.7|1113.1|11
1651853140000|2022-05-06 16:05:40|1114.9|1114.3|1115|1114.4|1115.1|1114.4|1114.8|1114.1|12
1651853150000|2022-05-06 16:05:50|1115.1|1114.5|1115.2|1114.6|1115.2|1114.6|1115.1|1114.5|6
1651853160000|2022-05-06 16:06:00|||||||||1
1651853170000|2022-05-06 16:06:10|1115.3|1114.7|1115.3|1114.7|1115.4|1114.8|1115.3|1114.7|6
1651853180000|2022-05-06 16:06:20|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|3
1651853190000|2022-05-06 16:06:30|1115.3|1114.7|1115.2|1114.6|1115.3|1114.7|1115.2|1114.6|3
1651853200000|2022-05-06 16:06:40|1115|1114.4|1115.2|1114.6|1115.2|1114.6|1115|1114.4|9
1651853210000|2022-05-06 16:06:50|1115.3|1114.7|1115.9|1115.3|1116|1115.4|1115.3|1114.7|26
1651853220000|2022-05-06 16:07:00|1116|1115.4|1115.9|1115.3|1116.1|1115.5|1115.9|1115.3|6
1651853230000|2022-05-06 16:07:10|1116|1115.4|1116|1115.4|1116|1115.4|1115.9|1115.3|6
1651853240000|2022-05-06 16:07:20|1115.9|1115.3|1115.9|1115.3|1116|1115.4|1115.9|1115.3|4
1651853250000|2022-05-06 16:07:30|1115.8|1115.2|1115.9|1115.3|1115.9|1115.3|1115.8|1115.2|3
1651853260000|2022-05-06 16:07:40|1115.8|1115.2|1115.2|1114.6|1115.9|1115.3|1114.9|1114.3|16
1651853270000|2022-05-06 16:07:50|1115.1|1114.5|1115.4|1114.4|1115.4|1114.5|1114.9|1114.3|2
1651853280000|2022-05-06 16:08:00|1115|1114.6|1115.2|1114.6|1115.2|1114.6|1115|1114.6|0
1651853290000|2022-05-06 16:08:10|1115.1|1114.5|1114.9|1114.3|1115.1|1114.5|1114.9|1114.3|3
1651853300000|2022-05-06 16:08:20|1115|1114.4|1115.6|1114.6|1115.6|1114.9|1115|1114.4|2
1651853310000|2022-05-06 16:08:30|1115.3|1114.7|1115.5|1114.9|1115.6|1114.9|1115.3|1114.3|5
1651853320000|2022-05-06 16:08:40|1115.4|1114.8|1116|1115.4|1116.2|1115.6|1115.4|1114.8|15
1651853330000|2022-05-06 16:08:50|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|0
1651853340000|2022-05-06 16:09:00|1115.8|1115.2|1115.9|1115.3|1115.9|1115.3|1115.7|1115.1|2
1651853350000|2022-05-06 16:09:10|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|4
1651853360000|2022-05-06 16:09:20|1115.5|1114.9|1114.9|1114.3|1115.5|1114.9|1114.9|1114.3|11
1651853370000|2022-05-06 16:09:30|1114.8|1114.2|1115.3|1114.7|1115.3|1114.7|1114.8|1114.1|3
1651853380000|2022-05-06 16:09:40|1115.4|1114.8|1115.3|1114.7|1115.6|1114.9|1115.3|1114.6|4
1651853390000|2022-05-06 16:09:50|1115.6|1114.6|1115.3|1114.7|1115.6|1114.7|1115.3|1114.6|0
1651853400000|2022-05-06 16:10:00|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|5
1651853410000|2022-05-06 16:10:10|1115.3|1114.7|1115.3|1114.7|1115.3|1114.7|1115.3|1114.7|2
1651853420000|2022-05-06 16:10:20|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|2
1651853430000|2022-05-06 16:10:30|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|3
1651853450000|2022-05-06 16:10:50|1115.9|1115.3|1116|1115.4|1116|1115.4|1115.9|1115.3|4
1651853460000|2022-05-06 16:11:00|1115.9|1115.3|1116|1115.4|1116|1115.4|1115.9|1115.3|1
1651853470000|2022-05-06 16:11:10|1115.9|1115.3|1115.4|1114.8|1115.9|1115.3|1115.3|1114.7|27
1651853480000|2022-05-06 16:11:20|||||||||2
1651853490000|2022-05-06 16:11:30|1115.3|1114.7|1115.3|1114.7|1115.3|1114.7|1115.3|1114.7|9
1651853500000|2022-05-06 16:11:40|1115.2|1114.6|1115.3|1114.7|1115.4|1114.8|1115.2|1114.6|0
1651853510000|2022-05-06 16:11:50|1115.4|1114.8|1115.2|1114.6|1115.4|1114.8|1115.2|1114.6|2
1651853520000|2022-05-06 16:12:00|1115.1|1114.5|1115|1114.4|1115.1|1114.5|1115|1114.4|4
1651853530000|2022-05-06 16:12:10|1114.9|1113.9|1114.6|1114|1114.9|1114|1114.6|1113.9|7
1651853540000|2022-05-06 16:12:20|1114.7|1114.1|1114.7|1114.1|1114.9|1114.3|1114.7|1114.1|2
1651853550000|2022-05-06 16:12:30|1114.6|1114|1114.5|1113.9|1114.6|1114|1114.5|1113.9|3
1651853560000|2022-05-06 16:12:40|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.5|1113.9|2
1651853570000|2022-05-06 16:12:50|1114.6|1114|1114|1113.4|1114.7|1114.1|1114|1113.4|10
1651853580000|2022-05-06 16:13:00|1113.9|1113.3|1113.7|1113.1|1114|1113.4|1113.7|1113.1|9
1651853590000|2022-05-06 16:13:10|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|3
1651853600000|2022-05-06 16:13:20|1113.4|1112.8|1113.8|1113.2|1113.9|1113.3|1113.3|1112.7|7
1651853610000|2022-05-06 16:13:30|1113.9|1113.3|1114.1|1113.1|1114.3|1113.7|1113.8|1113.1|8
1651853620000|2022-05-06 16:13:40|1114|1113.4|1113.8|1113.2|1114.1|1113.4|1113.6|1113|3
1651853630000|2022-05-06 16:13:50|1114|1113.4|1114.5|1113.9|1114.5|1113.9|1114|1113.1|3
1651853640000|2022-05-06 16:14:00|1114.3|1113.7|1114.6|1113.6|1114.6|1113.8|1114.2|1113.3|13
1651853650000|2022-05-06 16:14:10|1114.3|1113.7|1114.8|1114.2|1114.8|1114.2|1114.3|1113.7|10
1651853660000|2022-05-06 16:14:20|1114.5|1113.9|1114.8|1113.8|1114.8|1113.9|1114.5|1113.8|1
1651853670000|2022-05-06 16:14:30|1114.5|1113.9|1114.6|1113.6|1114.7|1113.9|1114.3|1113.6|1
1651853680000|2022-05-06 16:14:40|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|0
1651853690000|2022-05-06 16:14:50|1114|1113.4|1114.4|1113.4|1114.4|1113.7|1114|1113.4|9
1651853700000|2022-05-06 16:15:00|1114.3|1113.7|1114|1113.4|1114.3|1113.7|1114|1113.4|0
1651853710000|2022-05-06 16:15:10|||||||||2
1651853720000|2022-05-06 16:15:20|||||||||2
1651853740000|2022-05-06 16:15:40|1113.9|1113.3|1113.8|1113.2|1113.9|1113.3|1113.7|1113.1|3
1651853750000|2022-05-06 16:15:50|||||||||2
1651853760000|2022-05-06 16:16:00|1113.3|1112.3|1113|1112.4|1113.4|1112.8|1113|1112.3|6
1651853770000|2022-05-06 16:16:10|1112.5|1111.9|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|3
1651853780000|2022-05-06 16:16:20|1112.5|1111.9|1112.9|1111.9|1113.1|1112.5|1112.5|1111.9|5
1651853790000|2022-05-06 16:16:30|1112.8|1112.2|1113.3|1112.7|1113.3|1112.7|1112.8|1112.1|0
1651853800000|2022-05-06 16:16:40|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|2
1651853810000|2022-05-06 16:16:50|1113|1112.4|1113.1|1112.5|1113.1|1112.5|1113|1112.4|0
1651853820000|2022-05-06 16:17:00|1113.2|1112.6|1113.3|1112.7|1113.3|1112.7|1113|1112.4|1
1651853830000|2022-05-06 16:17:10|||||||||2
1651853860000|2022-05-06 16:17:40|1113.4|1112.8|1112.9|1112.3|1113.4|1112.8|1112.9|1112.3|9
1651853870000|2022-05-06 16:17:50|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|1
1651853880000|2022-05-06 16:18:00|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1
1651853890000|2022-05-06 16:18:10|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|8
1651853900000|2022-05-06 16:18:20|1113|1112.4|1113.1|1112.5|1113.2|1112.6|1112.8|1112.1|3
1651853930000|2022-05-06 16:18:50|1113.5|1112.9|1113.3|1112.7|1113.6|1112.9|1113.3|1112.6|4
1651853940000|2022-05-06 16:19:00|1113.5|1112.9|1113.8|1113.2|1114.1|1113.5|1113.5|1112.9|7
1651853950000|2022-05-06 16:19:10|1114.1|1113.1|1114.2|1113.6|1114.2|1113.6|1114|1113.1|0
1651853970000|2022-05-06 16:19:30|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|2
1651853980000|2022-05-06 16:19:40|1114.4|1113.8|1114.2|1113.6|1114.8|1114.2|1114.2|1113.6|8
1651853990000|2022-05-06 16:19:50|1114|1113.4|1113.4|1112.8|1114|1113.4|1113.3|1112.7|5
1651854000000|2022-05-06 16:20:00|1113.1|1112.5|1113.6|1112.6|1113.6|1112.9|1113.1|1112.4|6
1651854010000|2022-05-06 16:20:10|1113.5|1112.9|1113.6|1112.6|1113.7|1112.9|1113.2|1112.6|2
1651854020000|2022-05-06 16:20:20|||||||||1
1651854030000|2022-05-06 16:20:30|1113.2|1112.9|1113.5|1112.9|1113.6|1112.9|1113.2|1112.9|1
1651854040000|2022-05-06 16:20:40|1113.6|1113|1113.6|1112.6|1113.6|1113|1113.3|1112.6|2
1651854050000|2022-05-06 16:20:50|1113.5|1112.9|1113.6|1113|1113.6|1113|1113.5|1112.9|2
1651854060000|2022-05-06 16:21:00|1113.5|1112.9|1113|1112.4|1113.5|1112.9|1113|1112.4|7
1651854070000|2022-05-06 16:21:10|1113.1|1112.5|1113|1112.4|1113.1|1112.5|1113|1112.4|0
1651854080000|2022-05-06 16:21:20|1112.9|1112.3|1112.8|1112.2|1112.9|1112.3|1112.7|1112.1|5
1651854090000|2022-05-06 16:21:30|1112.7|1112.1|1112.6|1112|1112.7|1112.1|1112.4|1111.8|4
1651854100000|2022-05-06 16:21:40|1112.5|1111.9|1112.5|1111.9|1112.7|1112.1|1112.5|1111.9|2
1651854110000|2022-05-06 16:21:50|1112.6|1112|1112.9|1111.9|1112.9|1112.2|1112.6|1111.9|0
1651854120000|2022-05-06 16:22:00|1112.6|1112|1112.8|1112.2|1112.8|1112.2|1112.6|1112|1
1651854130000|2022-05-06 16:22:10|1113.1|1112.5|1113.4|1112.4|1113.4|1112.5|1113.1|1112.4|2
1651854140000|2022-05-06 16:22:20|1113.3|1112.7|1113.4|1112.4|1113.6|1112.9|1113.3|1112.4|2
1651854150000|2022-05-06 16:22:30|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1112.8|1112.2|2
1651854160000|2022-05-06 16:22:40|1113|1112.4|1112.8|1112.2|1113.1|1112.4|1112.7|1112.1|2
1651854180000|2022-05-06 16:23:00|||||||||3
1651854190000|2022-05-06 16:23:10|1113|1112.4|1112.9|1111.9|1113|1112.4|1112.5|1111.9|12
1651854200000|2022-05-06 16:23:20|1112.5|1112|1112.8|1112.2|1112.9|1112.2|1112.5|1111.9|11
1651854210000|2022-05-06 16:23:30|||||||||1
1651854220000|2022-05-06 16:23:40|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|0
1651854230000|2022-05-06 16:23:50|1113|1112.4|1113.7|1112.7|1113.7|1113|1113|1112.4|1
1651854240000|2022-05-06 16:24:00|1113.3|1113|1113.6|1112.6|1113.7|1113.1|1113.3|1112.6|4
1651854250000|2022-05-06 16:24:10|1113.3|1112.7|1113.6|1112.6|1113.7|1112.8|1113.3|1112.5|2
1651854260000|2022-05-06 16:24:20|1113.7|1112.7|1113.7|1112.7|1113.7|1112.7|1113.6|1112.6|1
1651854270000|2022-05-06 16:24:30|1113.6|1112.6|1113.6|1113|1113.6|1113|1113.6|1112.6|1
1651854280000|2022-05-06 16:24:40|||||||||5
1651854290000|2022-05-06 16:24:50|1113.5|1112.9|1113.4|1112.8|1113.5|1112.9|1113.4|1112.8|3
1651854300000|2022-05-06 16:25:00|1113.6|1113|1113.4|1112.4|1113.6|1113|1113.4|1112.4|4
1651854310000|2022-05-06 16:25:10|1113.1|1112.5|1113.4|1112.4|1113.4|1112.7|1113.1|1112.4|0
1651854320000|2022-05-06 16:25:20|1113.3|1112.7|1113.3|1112.7|1113.4|1112.7|1113.3|1112.4|1
1651854330000|2022-05-06 16:25:30|1113.2|1112.6|1113.1|1112.5|1113.2|1112.6|1113.1|1112.5|2
1651854340000|2022-05-06 16:25:40|1112.9|1112.3|1113.1|1112.5|1113.1|1112.5|1112.9|1112.3|2
1651854350000|2022-05-06 16:25:50|1113.2|1112.6|1113.6|1112.6|1113.7|1112.8|1113.1|1112.5|10
1651854360000|2022-05-06 16:26:00|1113.7|1112.7|1113.6|1113|1113.7|1113|1113.6|1112.6|2
1651854370000|2022-05-06 16:26:10|1113.9|1112.9|1113.6|1113|1113.9|1113|1113.6|1112.9|1
1651854380000|2022-05-06 16:26:20|1113.7|1113.1|1113.8|1113.2|1113.8|1113.2|1113.7|1113.1|0
1651854390000|2022-05-06 16:26:30|1113.9|1113.3|1114.1|1113.5|1114.1|1113.5|1113.9|1113.3|0
1651854400000|2022-05-06 16:26:40|||||||||1
1651854410000|2022-05-06 16:26:50|1113.3|1112.7|1113.6|1113|1113.6|1113|1113.3|1112.7|6
1651854420000|2022-05-06 16:27:00|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|3
1651854430000|2022-05-06 16:27:10|1114.1|1113.1|1113.8|1113.2|1114.2|1113.2|1113.8|1113.1|0
1651854440000|2022-05-06 16:27:20|||||||||1
1651854450000|2022-05-06 16:27:30|1113.7|1113.1|1113.5|1112.9|1113.7|1113.1|1113.5|1112.9|5
1651854460000|2022-05-06 16:27:40|||||||||3
1651854470000|2022-05-06 16:27:50|1113.2|1112.6|1113.3|1112.7|1113.3|1112.7|1113.2|1112.6|4
1651854480000|2022-05-06 16:28:00|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|1
1651854490000|2022-05-06 16:28:10|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|0
1651854500000|2022-05-06 16:28:20|1114.2|1113.6|1114.4|1113.8|1114.7|1113.9|1114.2|1113.6|0
1651854510000|2022-05-06 16:28:30|1114.5|1113.9|1115.1|1114.1|1115.3|1114.1|1114.5|1113.6|26
1651854520000|2022-05-06 16:28:40|1115|1114.5|1115|1114.4|1115|1114.5|1115|1114.4|8
1651854530000|2022-05-06 16:28:50|1114.9|1114.3|1115.4|1114.4|1115.4|1114.5|1114.9|1114.3|7
1651854540000|2022-05-06 16:29:00|1115.1|1114.5|1115.1|1114.5|1115.2|1114.6|1115.1|1114.5|2
1651854550000|2022-05-06 16:29:10|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|0
1651854560000|2022-05-06 16:29:20|1115.3|1114.7|1115.3|1114.7|1115.4|1114.8|1115.3|1114.7|5
1651854570000|2022-05-06 16:29:30|1115.4|1114.8|1116.1|1115.5|1116.2|1115.6|1115.4|1114.8|8
1651854580000|2022-05-06 16:29:40|1116.3|1115.7|1115.8|1115.2|1116.3|1115.7|1115.8|1115.2|3
1651854590000|2022-05-06 16:29:50|1116.2|1115.5|1116.1|1115.5|1116.4|1115.7|1116.1|1115.4|1
1651854600000|2022-05-06 16:30:00|1116|1115.4|1115.5|1114.9|1116.1|1115.5|1115.5|1114.9|9
1651854610000|2022-05-06 16:30:10|1115.2|1114.6|1115.4|1114.4|1115.4|1114.6|1115.2|1114.4|11
1651854620000|2022-05-06 16:30:20|1115.1|1114.5|1115.4|1114.4|1115.4|1114.7|1115.1|1114.4|1
1651854630000|2022-05-06 16:30:30|1115.1|1114.5|1115.3|1114.7|1115.3|1114.7|1115.1|1114.5|0
1651854640000|2022-05-06 16:30:40|1115.1|1114.5|1114.3|1113.7|1115.1|1114.5|1114.2|1113.6|28
1651854650000|2022-05-06 16:30:50|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|1114.1|1113.5|2
1651854670000|2022-05-06 16:31:10|||||||||1
1651854680000|2022-05-06 16:31:20|1114.2|1113.6|1114|1113.4|1114.2|1113.6|1114|1113.4|4
1651854690000|2022-05-06 16:31:30|1113.1|1112.5|1112.9|1112.3|1113.1|1112.5|1112.9|1112.3|3
1651854700000|2022-05-06 16:31:40|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113|1112.4|1
1651854710000|2022-05-06 16:31:50|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|10
1651854720000|2022-05-06 16:32:00|1113.5|1112.9|1113.3|1112.7|1113.5|1112.9|1113.3|1112.7|3
1651854730000|2022-05-06 16:32:10|||||||||7
1651854740000|2022-05-06 16:32:20|||||||||1
1651854750000|2022-05-06 16:32:30|||||||||1
1651854760000|2022-05-06 16:32:40|1113.4|1112.8|1113.3|1112.7|1113.6|1113|1113.3|1112.7|7
1651854780000|2022-05-06 16:33:00|1113.6|1112.6|1113.3|1112.7|1113.7|1113.1|1113.3|1112.6|4
1651854790000|2022-05-06 16:33:10|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1112.9|1112.3|4
1651854800000|2022-05-06 16:33:20|||||||||1
1651854810000|2022-05-06 16:33:30|1113.3|1112.7|1113.6|1113|1113.6|1113|1113.3|1112.7|4
1651854820000|2022-05-06 16:33:40|1113.8|1113.2|1113.3|1112.7|1113.8|1113.2|1113.3|1112.7|5
1651854830000|2022-05-06 16:33:50|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|2
1651854840000|2022-05-06 16:34:00|1113.4|1112.4|1113.1|1112.5|1113.4|1112.7|1113.1|1112.4|1
1651854850000|2022-05-06 16:34:10|1113.4|1112.4|1113.3|1112.7|1113.4|1112.7|1113.3|1112.4|9
1651854860000|2022-05-06 16:34:20|1113.4|1112.8|1113.8|1113.2|1114|1113.4|1113.4|1112.8|20
1651854870000|2022-05-06 16:34:30|1113.6|1113|1114.6|1113.6|1114.6|1113.7|1113.6|1112.9|28
1651854880000|2022-05-06 16:34:40|1114.5|1113.9|1114.5|1113.9|1114.6|1114|1114.5|1113.9|3
1651854890000|2022-05-06 16:34:50|1114.8|1114.2|1115|1114.4|1115|1114.4|1114.8|1114.2|1
1651854900000|2022-05-06 16:35:00|1115.3|1114.3|1114.5|1113.9|1115.3|1114.7|1114.3|1113.6|27
1651854910000|2022-05-06 16:35:10|1114.4|1113.8|1114.3|1113.7|1114.4|1113.8|1114|1113.4|5
1651854920000|2022-05-06 16:35:20|||||||||1
1651854940000|2022-05-06 16:35:40|1114|1113.4|1113.7|1113.1|1114.3|1113.7|1113.6|1113|7
1651854950000|2022-05-06 16:35:50|1113.6|1113|1113.5|1112.9|1113.6|1113|1113.5|1112.9|2
1651854960000|2022-05-06 16:36:00|1113.4|1112.8|1113.3|1112.7|1113.4|1112.8|1113.3|1112.7|5
1651854970000|2022-05-06 16:36:10|1113.4|1112.8|1114.5|1113.9|1114.6|1114|1113.4|1112.8|17
1651854980000|2022-05-06 16:36:20|1114.7|1114.1|1114.7|1114.1|1114.9|1114.2|1114.5|1113.8|1
1651854990000|2022-05-06 16:36:30|1114.3|1113.7|1114.3|1113.7|1114.4|1113.8|1114.2|1113.6|29
1651855000000|2022-05-06 16:36:40|1114.4|1113.8|1114.7|1114.1|1114.8|1114.1|1114.4|1113.8|3
1651855010000|2022-05-06 16:36:50|1115.8|1114.8|1115.8|1114.8|1116|1115.4|1115.5|1114.8|20
1651855020000|2022-05-06 16:37:00|1115|1114.4|1114.5|1113.9|1115.1|1114.4|1114.5|1113.9|21
1651855030000|2022-05-06 16:37:10|1114.4|1113.8|1114.3|1113.7|1114.4|1113.8|1114|1113.4|24
1651855040000|2022-05-06 16:37:20|1114.8|1113.8|1114.5|1113.9|1114.8|1113.9|1114.5|1113.8|6
1651855050000|2022-05-06 16:37:30|1114.3|1113.7|1114.2|1113.6|1114.3|1113.7|1114.2|1113.6|2
1651855060000|2022-05-06 16:37:40|1114.1|1113.5|1113.5|1112.9|1114.1|1113.5|1113.5|1112.9|3
1651855070000|2022-05-06 16:37:50|||||||||1
1651855090000|2022-05-06 16:38:10|1113.8|1113.2|1114|1113.4|1114|1113.4|1113.8|1113.2|4
1651855100000|2022-05-06 16:38:20|1113.9|1113.3|1113.4|1112.8|1113.9|1113.3|1113.4|1112.8|4
1651855110000|2022-05-06 16:38:30|1113.3|1112.7|1113.4|1112.8|1113.4|1112.8|1113.3|1112.7|1
1651855120000|2022-05-06 16:38:40|1113.9|1112.9|1113.8|1113.2|1113.9|1113.2|1113.8|1112.9|2
1651855130000|2022-05-06 16:38:50|1113.9|1113.3|1113.4|1112.4|1113.9|1113.3|1113.1|1112.4|11
1651855140000|2022-05-06 16:39:00|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|1113.1|1112.5|0
1651855150000|2022-05-06 16:39:10|1113.3|1112.7|1113.6|1112.6|1113.6|1112.7|1113.3|1112.6|7
1651855160000|2022-05-06 16:39:20|1113.3|1112.7|1113.8|1112.8|1113.9|1112.9|1113.3|1112.7|4
1651855170000|2022-05-06 16:39:30|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|0
1651855180000|2022-05-06 16:39:40|||||||||1
1651855200000|2022-05-06 16:40:00|1113.6|1113|1113.3|1112.7|1113.6|1113|1113.3|1112.7|7
1651855210000|2022-05-06 16:40:10|1113.2|1112.6|1113.3|1112.7|1113.3|1112.7|1113.2|1112.6|7
1651855220000|2022-05-06 16:40:20|1113.4|1112.8|1113.8|1113.2|1113.8|1113.2|1113.4|1112.8|1
1651855230000|2022-05-06 16:40:30|||||||||1
1651855240000|2022-05-06 16:40:40|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|0
1651855250000|2022-05-06 16:40:50|1114|1113.4|1114.3|1113.7|1114.4|1113.8|1114|1113.4|3
1651855260000|2022-05-06 16:41:00|1114.1|1113.5|1114|1113.4|1114.1|1113.5|1114|1113.4|4
1651855270000|2022-05-06 16:41:10|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|1113.7|1113.1|2
1651855280000|2022-05-06 16:41:20|1113.8|1113.2|1113.8|1113.2|1113.9|1113.3|1113.8|1113.2|8
1651855290000|2022-05-06 16:41:30|1113.5|1112.9|1113|1112.4|1113.6|1112.9|1113|1112.4|38
1651855300000|2022-05-06 16:41:40|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|2
1651855320000|2022-05-06 16:42:00|||||||||9
1651855330000|2022-05-06 16:42:10|1112.3|1111.7|1112.3|1111.3|1112.6|1111.9|1112.3|1111.3|8
1651855340000|2022-05-06 16:42:20|1112.2|1111.6|1112.3|1111.3|1112.3|1111.6|1112.2|1111.3|9
1651855360000|2022-05-06 16:42:40|1112.4|1111.4|1111.5|1110.9|1112.4|1111.4|1111.5|1110.9|15
1651855370000|2022-05-06 16:42:50|1111.6|1111|1111.8|1111.2|1112.1|1111.2|1111.6|1111|3
1651855380000|2022-05-06 16:43:00|1112|1111.4|1112.6|1111.6|1112.6|1111.7|1112|1111.4|5
1651855390000|2022-05-06 16:43:10|1112.7|1112.1|1113|1112.4|1113|1112.4|1112.7|1112.1|16
1651855400000|2022-05-06 16:43:20|1112.8|1112.2|1112.3|1111.7|1113.1|1112.2|1112.3|1111.7|14
1651855410000|2022-05-06 16:43:30|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|1
1651855420000|2022-05-06 16:43:40|||||||||2
1651855430000|2022-05-06 16:43:50|1111.9|1111.3|1112|1111.4|1112|1111.4|1111.9|1111.3|0
1651855440000|2022-05-06 16:44:00|1111.9|1111.3|1111.6|1111|1111.9|1111.3|1111.5|1110.9|5
1651855450000|2022-05-06 16:44:10|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1
1651855460000|2022-05-06 16:44:20|1111.4|1110.4|1111.9|1110.9|1111.9|1111|1111|1110.4|6
1651855470000|2022-05-06 16:44:30|1111.8|1111.2|1111.9|1110.9|1111.9|1111.2|1111.8|1110.9|1
1651855480000|2022-05-06 16:44:40|1111.6|1110.6|1111|1110.4|1111.6|1110.9|1111|1110.4|2
1651855490000|2022-05-06 16:44:50|1110.7|1110.1|1110.6|1110|1110.7|1110.1|1110.6|1110|14
1651855500000|2022-05-06 16:45:00|1110.7|1110.1|1111.1|1110.1|1111.1|1110.2|1110.7|1110.1|33
1651855520000|2022-05-06 16:45:20|1110.8|1110.2|1111.5|1110.9|1111.6|1110.9|1110.8|1110.2|17
1651855530000|2022-05-06 16:45:30|1111.4|1110.8|1111.4|1110.8|1111.5|1110.9|1111.4|1110.8|2
1651855540000|2022-05-06 16:45:40|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|5
1651855550000|2022-05-06 16:45:50|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1
1651855560000|2022-05-06 16:46:00|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.7|1110.1|4
1651855570000|2022-05-06 16:46:10|1110.9|1110.3|1110.8|1110.2|1110.9|1110.3|1110.8|1110.2|1
1651855580000|2022-05-06 16:46:20|1109.3|1108.7|1109.8|1109.2|1110|1109.4|1109.3|1108.7|42
1651855590000|2022-05-06 16:46:30|1110.3|1109.7|1110.2|1109.6|1110.3|1109.7|1110.2|1109.6|2
1651855610000|2022-05-06 16:46:50|1110|1109.4|1109.8|1109.2|1110|1109.4|1109.8|1109.2|7
1651855620000|2022-05-06 16:47:00|1109.7|1109.1|1110.1|1109.1|1110.1|1109.2|1109.7|1109.1|6
1651855630000|2022-05-06 16:47:10|1110.5|1109.9|1110.6|1109.6|1110.6|1109.9|1110.5|1109.6|2
1651855640000|2022-05-06 16:47:20|1110.3|1109.7|1110.5|1109.9|1110.5|1109.9|1110.3|1109.7|3
1651855650000|2022-05-06 16:47:30|1110.6|1110|1110.5|1109.9|1110.6|1110|1110.5|1109.9|2
1651855660000|2022-05-06 16:47:40|1110.4|1109.8|1110.1|1109.5|1110.4|1109.8|1109.8|1109.1|2
1651855670000|2022-05-06 16:47:50|1110|1109.4|1109.6|1109|1110|1109.4|1109.4|1108.8|3
1651855680000|2022-05-06 16:48:00|1109.7|1109.1|1109.8|1109.2|1109.8|1109.2|1109.7|1109.1|6
1651855690000|2022-05-06 16:48:10|1110|1109.4|1109.9|1108.9|1110|1109.4|1109.8|1108.8|7
1651855700000|2022-05-06 16:48:20|1109.8|1108.8|1109.8|1109.2|1109.8|1109.2|1109.6|1108.8|1
1651855710000|2022-05-06 16:48:30|1109.7|1109.1|1110.1|1109.1|1110.1|1109.2|1109.6|1109|6
1651855720000|2022-05-06 16:48:40|1110|1109.4|1109.8|1109.2|1110.4|1109.4|1109.8|1109.1|11
1651855730000|2022-05-06 16:48:50|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1
1651855740000|2022-05-06 16:49:00|1110.3|1109.4|1110|1109.4|1110.3|1109.4|1110|1109.4|7
1651855750000|2022-05-06 16:49:10|1110.3|1109.3|1110.3|1109.7|1110.3|1109.7|1110|1109.3|0
1651855760000|2022-05-06 16:49:20|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1
1651855770000|2022-05-06 16:49:30|1110.4|1109.8|1110.5|1109.9|1110.5|1109.9|1110.4|1109.8|4
1651855780000|2022-05-06 16:49:40|1110.6|1109.6|1110.5|1109.9|1110.6|1109.9|1110.5|1109.6|0
1651855790000|2022-05-06 16:49:50|1110.1|1109.5|1109.9|1109.3|1110.1|1109.5|1109.9|1109.3|10
1651855800000|2022-05-06 16:50:00|1109.6|1108.6|1109.8|1108.8|1109.8|1108.9|1109.2|1108.6|7
1651855810000|2022-05-06 16:50:10|1109.7|1109.2|1109.5|1108.9|1109.7|1109.2|1109.5|1108.9|1
1651855820000|2022-05-06 16:50:20|1109.8|1108.8|1110|1109.4|1110.3|1109.4|1109.7|1108.8|19
1651855830000|2022-05-06 16:50:30|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|3
1651855840000|2022-05-06 16:50:40|1109.7|1109.1|1110.1|1109.1|1110.1|1109.1|1109.7|1109.1|6
1651855850000|2022-05-06 16:50:50|1110.2|1109.6|1110.5|1109.9|1110.5|1109.9|1110.2|1109.6|4
1651855860000|2022-05-06 16:51:00|1110.7|1110.1|1111|1110.4|1111|1110.4|1110.7|1110.1|8
1651855880000|2022-05-06 16:51:20|||||||||2
1651855890000|2022-05-06 16:51:30|1112.2|1111.6|1112.7|1112.1|1112.7|1112.1|1112.2|1111.6|10
1651855900000|2022-05-06 16:51:40|1113|1112.4|1112.7|1112.1|1113.6|1113|1112.7|1112.1|15
1651855910000|2022-05-06 16:51:50|1112.6|1112|1112.5|1111.9|1112.6|1112|1112.5|1111.5|1
1651855920000|2022-05-06 16:52:00|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|3
1651855930000|2022-05-06 16:52:10|1113|1112|1113.3|1112.7|1113.8|1112.8|1113|1112|9
1651855940000|2022-05-06 16:52:20|||||||||1
1651855960000|2022-05-06 16:52:40|1113.2|1112.3|1113.1|1112.1|1113.4|1112.6|1112.7|1112|9
1651855970000|2022-05-06 16:52:50|1113|1112|1112.7|1112.1|1113|1112.1|1112.7|1112|0
1651855980000|2022-05-06 16:53:00|1113|1112|1112.6|1112|1113|1112.1|1112.6|1112|3
1651855990000|2022-05-06 16:53:10|1113|1112.4|1113|1112|1113.1|1112.4|1112.9|1112|6
1651856000000|2022-05-06 16:53:20|1112.7|1112.1|1113|1112.4|1113|1112.4|1112.7|1112.1|1
1651856010000|2022-05-06 16:53:30|1112.5|1111.9|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|2
1651856020000|2022-05-06 16:53:40|1112.6|1112|1112.8|1111.8|1112.8|1112|1112.5|1111.8|2
1651856030000|2022-05-06 16:53:50|1112.7|1112.1|1112.4|1111.8|1112.7|1112.1|1112.4|1111.8|2
1651856040000|2022-05-06 16:54:00|1112.5|1111.9|1112.4|1111.8|1112.6|1112|1112.4|1111.8|1
1651856060000|2022-05-06 16:54:20|1112.1|1111.5|1112.5|1111.9|1112.8|1111.9|1112.1|1111.5|2
1651856070000|2022-05-06 16:54:30|||||||||4
1651856080000|2022-05-06 16:54:40||1111.5||1111.9||1111.9||1111.5|1
1651856090000|2022-05-06 16:54:50|1112.8|1111.8|1112.5|1111.9|1112.8|1111.9|1112.5|1111.8|0
1651856100000|2022-05-06 16:55:00|||||||||1
1651856110000|2022-05-06 16:55:10|1112.6|1111.6|1112.2|1111.6|1112.6|1111.6|1112.2|1111.5|1
1651856120000|2022-05-06 16:55:20|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|2
1651856130000|2022-05-06 16:55:30|1111.7|1111.1|1111.2|1110.6|1111.7|1111.1|1111|1110.4|16
1651856140000|2022-05-06 16:55:40|1111.5|1110.9|1112|1111|1112|1111.1|1111.5|1110.8|3
1651856150000|2022-05-06 16:55:50|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1
1651856160000|2022-05-06 16:56:00|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|2
1651856170000|2022-05-06 16:56:10|1111.5|1110.9|1111.4|1110.8|1111.5|1110.9|1111|1110.4|3
1651856180000|2022-05-06 16:56:20|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|4
1651856200000|2022-05-06 16:56:40|1111.2|1110.6|1111.2|1110.6|1111.3|1110.7|1111.2|1110.6|1
1651856210000|2022-05-06 16:56:50|1110.9|1110.3|1111.2|1110.6|1111.3|1110.7|1110.9|1110.3|9
1651856220000|2022-05-06 16:57:00|1111.3|1110.3|1111.4|1110.8|1111.4|1110.8|1111.2|1110.3|2
1651856230000|2022-05-06 16:57:10|1111.6|1111|1111.7|1111.1|1111.7|1111.1|1111.6|1111|5
1651856240000|2022-05-06 16:57:20|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.7|1110.8|4
1651856250000|2022-05-06 16:57:30|1111.7|1111.1|1111.4|1110.8|1111.8|1111.2|1111.4|1110.8|2
1651856260000|2022-05-06 16:57:40|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1
1651856270000|2022-05-06 16:57:50|1111.8|1110.8|1111.8|1110.8|1111.8|1111.1|1111.7|1110.8|0
1651856280000|2022-05-06 16:58:00|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|0
1651856290000|2022-05-06 16:58:10|1112|1111|1111.7|1111.1|1112|1111.3|1111.7|1111|2
1651856300000|2022-05-06 16:58:20|1111.9|1111.3|1112|1111.4|1112|1111.4|1111.9|1111|6
1651856310000|2022-05-06 16:58:30|1111.9|1111.3|1112|1111.4|1112|1111.4|1111.9|1111.3|2
1651856330000|2022-05-06 16:58:50|1111.7|1111.1|1111.3|1110.7|1111.7|1111.1|1111.3|1110.7|5
1651856340000|2022-05-06 16:59:00|1111.2|1110.6|1112|1111|1112|1111|1111.2|1110.6|6
1651856350000|2022-05-06 16:59:10|1111.7|1111.1|1111.5|1110.5|1111.7|1111.1|1111.5|1110.5|2
1651856360000|2022-05-06 16:59:20|1111.2|1110.6|1111.3|1110.3|1111.3|1110.6|1111.2|1110.3|3
1651856370000|2022-05-06 16:59:30|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|2
1651856380000|2022-05-06 16:59:40|1110.7|1110.1|1110.8|1110.2|1110.8|1110.2|1110.7|1110.1|0
1651856390000|2022-05-06 16:59:50|1110.7|1110.1|1111.2|1110.6|1111.2|1110.6|1110.7|1110.1|4
1651856400000|2022-05-06 17:00:00|1111.3|1110.3|1111|1110|1111.3|1110.7|1111|1110|5
1651856410000|2022-05-06 17:00:10|1111.1|1110.1|1110.7|1110.1|1111.1|1110.1|1110.7|1110|0
1651856430000|2022-05-06 17:00:30|1111.1|1110.5|1111.5|1110.5|1111.5|1110.9|1111|1110.4|1
1651856440000|2022-05-06 17:00:40||1110.9||1110.9||1110.9||1110.9|0
1651856450000|2022-05-06 17:00:50|1112|1111|1112|1111.4|1112|1111.4|1112|1111|1
1651856460000|2022-05-06 17:01:00|1112.1|1111.5|1112|1111|1112.1|1111.5|1111.5|1110.9|13
1651856470000|2022-05-06 17:01:10|1111.9|1111.3|1113|1112|1113|1112.4|1111.7|1111|17
1651856480000|2022-05-06 17:01:20|1112.8|1111.8|1112.2|1111.6|1112.8|1111.8|1112.2|1111.6|1
1651856490000|2022-05-06 17:01:30|1112|1111.4|1112|1111|1112|1111.4|1112|1111|0
1651856500000|2022-05-06 17:01:40||1111.4||1111.4||1111.4||1111.4|0
1651856510000|2022-05-06 17:01:50|1111.2|1110.6|1111.2|1110.6|1111.3|1110.6|1111.2|1110.3|2
1651856520000|2022-05-06 17:02:00|1111|1110.4|1111.2|1110.6|1111.5|1110.8|1111|1110.4|9
1651856530000|2022-05-06 17:02:10|1111.3|1110.3|1110.9|1110.3|1111.3|1110.4|1110.9|1110.3|1
1651856540000|2022-05-06 17:02:20|||||||||15
1651856550000|2022-05-06 17:02:30|||||||||2
1651856560000|2022-05-06 17:02:40|1110.3|1109.3|1110.2|1109.6|1110.3|1109.6|1110.2|1109.3|29
1651856570000|2022-05-06 17:02:50|1110.3|1109.3|1109.2|1108.6|1110.3|1109.3|1109.2|1108.6|8
1651856580000|2022-05-06 17:03:00|1109.1|1108.5|1109.7|1109.1|1110|1109.1|1109.1|1108.5|7
1651856590000|2022-05-06 17:03:10|1110|1109|1110|1109.4|1110.3|1109.6|1110|1109|1
1651856600000|2022-05-06 17:03:20|1110.3|1109.3|1110.3|1109.3|1110.3|1109.4|1110|1109.3|0
1651856610000|2022-05-06 17:03:30|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|0
1651856620000|2022-05-06 17:03:40|1110.3|1109.7|1110.2|1109.6|1110.5|1109.9|1110.1|1109.5|3
1651856630000|2022-05-06 17:03:50|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|3
1651856640000|2022-05-06 17:04:00|1110.8|1109.8|1110.5|1109.5|1111|1110|1110.2|1109.5|7
1651856650000|2022-05-06 17:04:10|1111|1110.4|1111.2|1110.6|1111.3|1110.6|1111|1110.3|6
1651856660000|2022-05-06 17:04:20|1111.1|1110.5|1111.3|1110.3|1111.3|1110.7|1111|1110.3|3
1651856670000|2022-05-06 17:04:30|1111|1110.4|1111.2|1110.6|1111.3|1110.6|1111|1110.2|0
1651856680000|2022-05-06 17:04:40|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|5
1651856700000|2022-05-06 17:05:00|||||||||14
1651856710000|2022-05-06 17:05:10|1111.1|1110.5|1111|1110.4|1111.1|1110.5|1111|1110.4|0
1651856720000|2022-05-06 17:05:20|1111.1|1110.5|1111|1110.4|1111.1|1110.5|1111|1110.4|0
1651856730000|2022-05-06 17:05:30|1111.1|1110.5|1111.5|1110.9|1111.5|1110.9|1111.1|1110.5|2
1651856740000|2022-05-06 17:05:40|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|2
1651856750000|2022-05-06 17:05:50|1112|1111.4|1111.9|1111.3|1112|1111.4|1111.9|1111.3|4
1651856760000|2022-05-06 17:06:00|1112|1111.4|1111.9|1111.3|1112.1|1111.5|1111.9|1111.3|2
1651856770000|2022-05-06 17:06:10|1112.4|1111.8|1112.3|1111.3|1112.4|1111.8|1111.9|1111.2|2
1651856780000|2022-05-06 17:06:20|1111.9|1111.4|1112.3|1111.3|1112.3|1111.4|1111.9|1111.2|0
1651856790000|2022-05-06 17:06:30|1111.9|1111|1112.3|1111.3|1112.3|1111.4|1111.9|1111|0
1651856800000|2022-05-06 17:06:40|1112|1111.4|1112.2|1111.6|1112.3|1111.6|1111.8|1111.2|6
1651856810000|2022-05-06 17:06:50|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|0
1651856820000|2022-05-06 17:07:00|1112.4|1111.8|1113.3|1112.3|1113.3|1112.3|1112.4|1111.8|0
1651856830000|2022-05-06 17:07:10|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1651856840000|2022-05-06 17:07:20|1113.5|1112.5|1113.8|1113.2|1113.9|1113.3|1113.4|1112.5|11
1651856850000|2022-05-06 17:07:30|1113.9|1113.3|1114.2|1113.6|1114.2|1113.6|1113.9|1113.3|6
1651856860000|2022-05-06 17:07:40|1114.4|1113.8|1114|1113|1114.4|1113.8|1113.9|1113|19
1651856870000|2022-05-06 17:07:50|1114.3|1113.4|1114.6|1114|1114.6|1114|1114.3|1113.4|27
1651856880000|2022-05-06 17:08:00|1114.7|1113.7|1114.4|1113.8|1114.7|1113.8|1114.3|1113.5|3
1651856890000|2022-05-06 17:08:10|1114.9|1114.3|1114.6|1114|1114.9|1114.3|1114.4|1113.7|5
1651856900000|2022-05-06 17:08:20|||||||||3
1651856910000|2022-05-06 17:08:30|1114.3|1113.7|1114.2|1113.6|1114.3|1113.7|1114.2|1113.6|8
1651856920000|2022-05-06 17:08:40|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|3
1651856930000|2022-05-06 17:08:50|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|1114.2|1113.6|4
1651856940000|2022-05-06 17:09:00|1114.1|1113.5|1113.6|1113|1114.1|1113.5|1113.5|1112.9|10
1651856950000|2022-05-06 17:09:10|1113.5|1112.5|1113.4|1112.8|1113.5|1112.8|1113.2|1112.5|6
1651856960000|2022-05-06 17:09:20|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|0
1651856970000|2022-05-06 17:09:30|||||||||2
1651856980000|2022-05-06 17:09:40|||||||||2
1651856990000|2022-05-06 17:09:50|1113.2|1112.2|1113.3|1112.3|1113.3|1112.5|1113|1112.2|4
1651857000000|2022-05-06 17:10:00|1113.2|1112.2|1113.2|1112.6|1113.2|1112.6|1113.2|1112.2|2
1651857010000|2022-05-06 17:10:10|1113.3|1112.7|1113.2|1112.6|1113.4|1112.8|1113.2|1112.6|9
1651857020000|2022-05-06 17:10:20|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1113|1112.4|2
1651857030000|2022-05-06 17:10:30|||||||||3
1651857040000|2022-05-06 17:10:40|1113.4|1112.8|1113.2|1112.6|1113.4|1112.8|1113.2|1112.6|1
1651857050000|2022-05-06 17:10:50|1113.1|1112.5|1113.1|1112.5|1113.3|1112.7|1113.1|1112.5|2
1651857060000|2022-05-06 17:11:00|1113|1112.4|1112.9|1112.3|1113|1112.4|1112.7|1112|6
1651857070000|2022-05-06 17:11:10|1113|1112|1113|1112|1113|1112|1113|1112|0
1651857080000|2022-05-06 17:11:20|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|2
1651857090000|2022-05-06 17:11:30|1112.5|1111.9|1112.9|1112.3|1113|1112.3|1112.4|1111.8|28
1651857100000|2022-05-06 17:11:40|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.6|1112|3
1651857110000|2022-05-06 17:11:50|1112.6|1112|1112.2|1111.6|1112.9|1112.3|1112.2|1111.6|3
1651857120000|2022-05-06 17:12:00|1111.9|1111.3|1112.2|1111.6|1112.2|1111.6|1111.9|1111.3|9
1651857130000|2022-05-06 17:12:10|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|0
1651857140000|2022-05-06 17:12:20|1112|1111.4|1111.5|1110.9|1112|1111.4|1111.5|1110.9|9
1651857150000|2022-05-06 17:12:30|1111.4|1110.8|1111.5|1110.9|1111.5|1110.9|1111.4|1110.8|0
1651857160000|2022-05-06 17:12:40|1111.2|1110.6|1111.7|1111.1|1111.8|1111.2|1111.2|1110.6|18
1651857170000|2022-05-06 17:12:50|||||||||2
1651857190000|2022-05-06 17:13:10|1111.3|1110.7|1111.5|1110.9|1111.5|1110.9|1111.3|1110.7|7
1651857200000|2022-05-06 17:13:20||1110.5||1110.5||1110.5||1110.5|0
1651857210000|2022-05-06 17:13:30|1111.6|1110.6|1111.1|1110.5|1111.6|1110.6|1111.1|1110.5|4
1651857220000|2022-05-06 17:13:40|||||||||3
1651857230000|2022-05-06 17:13:50|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|6
1651857240000|2022-05-06 17:14:00|||||||||2
1651857250000|2022-05-06 17:14:10|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|3
1651857260000|2022-05-06 17:14:20|||||||||1
1651857270000|2022-05-06 17:14:30|1111.6|1111|1111.7|1111.1|1111.8|1111.2|1111.6|1111|7
1651857280000|2022-05-06 17:14:40|||||||||1
1651857290000|2022-05-06 17:14:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|16
1651857300000|2022-05-06 17:15:00|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|0
1651857310000|2022-05-06 17:15:10|1111.4|1110.8|1111.6|1111|1111.6|1111|1111.4|1110.8|17
1651857320000|2022-05-06 17:15:20|||||||||4
1651857330000|2022-05-06 17:15:30|1111.4|1110.8|1111.3|1110.7|1111.4|1110.8|1111.3|1110.7|1
1651857340000|2022-05-06 17:15:40|1111.2|1110.6|1111.1|1110.5|1111.2|1110.6|1111.1|1110.5|7
1651857350000|2022-05-06 17:15:50|||||||||2
1651857360000|2022-05-06 17:16:00|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|10
1651857370000|2022-05-06 17:16:10|||||||||3
1651857380000|2022-05-06 17:16:20|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|4
1651857390000|2022-05-06 17:16:30|||||||||2
1651857410000|2022-05-06 17:16:50|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|7
1651857420000|2022-05-06 17:17:00|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|10
1651857430000|2022-05-06 17:17:10|||||||||4
1651857440000|2022-05-06 17:17:20|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1
1651857450000|2022-05-06 17:17:30|1111.6|1111|1111.7|1111.1|1111.7|1111.1|1111.6|1111|6
1651857470000|2022-05-06 17:17:50|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|4
1651857480000|2022-05-06 17:18:00|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|2
1651857490000|2022-05-06 17:18:10|||||||||2
1651857500000|2022-05-06 17:18:20|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|20
1651857510000|2022-05-06 17:18:30|||||||||2
1651857520000|2022-05-06 17:18:40|1111.8|1111.2|1111.9|1111.3|1112.1|1111.5|1111.8|1111.2|11
1651857530000|2022-05-06 17:18:50|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1112|1111.4|12
1651857540000|2022-05-06 17:19:00|1111.9|1111.3|1112.2|1111.6|1112.3|1111.7|1111.9|1111.3|5
1651857550000|2022-05-06 17:19:10|1112.3|1111.7|1112.2|1111.6|1112.3|1111.7|1112.2|1111.6|3
1651857560000|2022-05-06 17:19:20|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|2
1651857580000|2022-05-06 17:19:40|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|11
1651857600000|2022-05-06 17:20:00|||||||||4
1651857610000|2022-05-06 17:20:10|1112.2|1111.6|1112.1|1111.5|1112.2|1111.6|1112.1|1111.5|3
1651857620000|2022-05-06 17:20:20|||||||||3
1651857630000|2022-05-06 17:20:30|1111.9|1111.3|1111.8|1111.2|1111.9|1111.3|1111.8|1111.2|4
1651857640000|2022-05-06 17:20:40|1112.1|1111.5|1111.7|1111.1|1112.1|1111.5|1111.7|1111.1|7
1651857650000|2022-05-06 17:20:50|1111.8|1110.8|1111.7|1111.1|1111.8|1111.2|1111.7|1110.8|2
1651857670000|2022-05-06 17:21:10|1111.6|1111|1111.5|1110.9|1111.6|1111|1111.5|1110.9|2
1651857690000|2022-05-06 17:21:30|1111.4|1110.8|1111.2|1110.6|1111.5|1110.8|1111.2|1110.5|2
1651857710000|2022-05-06 17:21:50|||||||||5
1651857720000|2022-05-06 17:22:00|1111.1|1110.5|1110.7|1110.1|1111.1|1110.5|1110.6|1110|5
1651857730000|2022-05-06 17:22:10|1110.2|1109.6|1109.6|1109|1110.2|1109.6|1109.6|1109|6
1651857740000|2022-05-06 17:22:20|1109.7|1109.1|1109.7|1109.1|1109.8|1109.1|1109.5|1108.8|17
1651857750000|2022-05-06 17:22:30|1109.8|1109.2|1110|1109.4|1110|1109.4|1109.8|1109.2|6
1651857760000|2022-05-06 17:22:40|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|6
1651857770000|2022-05-06 17:22:50|1109.6|1109|1109.5|1108.9|1109.6|1109|1109.5|1108.9|7
1651857780000|2022-05-06 17:23:00|1109.4|1108.8|1109.5|1108.9|1109.6|1109|1109.4|1108.8|5
1651857790000|2022-05-06 17:23:10|1109.6|1109|1109.5|1108.9|1109.6|1109|1109.5|1108.9|1
1651857800000|2022-05-06 17:23:20|1109.6|1109|1109.5|1108.9|1109.6|1109|1109.5|1108.9|0
1651857810000|2022-05-06 17:23:30|1109.6|1109|1109.7|1109.1|1109.9|1109.3|1109.6|1109|8
1651857820000|2022-05-06 17:23:40|1109.5|1108.9|1109.3|1108.7|1109.6|1109|1109.3|1108.7|5
1651857830000|2022-05-06 17:23:50|1109.5|1108.9|1110|1109.4|1110|1109.4|1109.5|1108.9|16
1651857840000|2022-05-06 17:24:00|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|4
1651857850000|2022-05-06 17:24:10|1109.3|1108.7|1109.2|1108.6|1109.3|1108.7|1109.1|1108.5|5
1651857860000|2022-05-06 17:24:20|||||||||2
1651857870000|2022-05-06 17:24:30|1109.1|1108.5|1109.2|1108.6|1109.2|1108.6|1109.1|1108.5|2
1651857880000|2022-05-06 17:24:40|||||||||3
1651857900000|2022-05-06 17:25:00|1109.1|1108.5|1109.2|1108.6|1109.3|1108.7|1109.1|1108.5|1
1651857910000|2022-05-06 17:25:10|||||||||2
1651857930000|2022-05-06 17:25:30|||||||||2
1651857950000|2022-05-06 17:25:50|1109.3|1108.7|1109.6|1109|1109.6|1109|1109.3|1108.7|9
1651857960000|2022-05-06 17:26:00|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|3
1651857970000|2022-05-06 17:26:10|1109.8|1109.2|1110.1|1109.5|1110.5|1109.9|1109.8|1109.2|16
1651857980000|2022-05-06 17:26:20|1110|1109.4|1109.6|1109|1110|1109.4|1109.6|1109|5
1651857990000|2022-05-06 17:26:30|1109.5|1108.9|1110|1109.4|1110|1109.4|1109.2|1108.6|52
1651858000000|2022-05-06 17:26:40|||||||||4
1651858010000|2022-05-06 17:26:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|17
1651858030000|2022-05-06 17:27:10|1109.6|1109|1109.7|1109.1|1109.8|1109.2|1109.6|1109|23
1651858040000|2022-05-06 17:27:20|1109.8|1109.2|1109.7|1109.1|1109.8|1109.2|1109.7|1109.1|2
1651858050000|2022-05-06 17:27:30|1109.8|1109.2|1109.7|1109.1|1109.8|1109.2|1109.7|1109.1|2
1651858060000|2022-05-06 17:27:40|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|2
1651858070000|2022-05-06 17:27:50|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1109.7|1109.1|1
1651858080000|2022-05-06 17:28:00|1109.8|1109.2|1109.7|1109.1|1109.8|1109.2|1109.7|1109.1|0
1651858090000|2022-05-06 17:28:10|1109.6|1109|1109.2|1108.6|1109.6|1109|1109.2|1108.6|6
1651858100000|2022-05-06 17:28:20|1109.1|1108.5|1108.7|1108.1|1109.1|1108.5|1108.7|1108.1|7
1651858110000|2022-05-06 17:28:30|1108.6|1108|1108.7|1108.1|1108.7|1108.1|1108.6|1108|2
1651858120000|2022-05-06 17:28:40|1108.6|1108|1108.2|1107.6|1108.7|1108.1|1108.2|1107.6|9
1651858130000|2022-05-06 17:28:50|1108.3|1107.3|1107.3|1106.7|1108.3|1107.3|1107.2|1106.6|72
1651858140000|2022-05-06 17:29:00|1107.4|1106.8|1107.1|1106.5|1107.4|1106.8|1107|1106.3|12
1651858150000|2022-05-06 17:29:10|1107|1106.4|1107|1106.4|1107.3|1106.7|1107|1106.4|7
1651858160000|2022-05-06 17:29:20|1107.1|1106.5|1106.9|1106.3|1107.1|1106.5|1106.9|1106.3|1
1651858170000|2022-05-06 17:29:30|1107|1106.4|1107.3|1106.3|1107.3|1106.7|1107|1106.3|12
1651858180000|2022-05-06 17:29:40|1107|1106.4|1107.3|1106.7|1107.4|1106.8|1107|1106.4|12
1651858190000|2022-05-06 17:29:50|1107.5|1106.9|1107.9|1107.3|1107.9|1107.3|1107.5|1106.8|18
1651858200000|2022-05-06 17:30:00|1107.8|1107.2|1107.4|1106.8|1107.8|1107.2|1107.3|1106.7|2
1651858210000|2022-05-06 17:30:10|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1107|14
1651858220000|2022-05-06 17:30:20|1107.7|1107.1|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|1
1651858230000|2022-05-06 17:30:30|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.4|1106.8|6
1651858240000|2022-05-06 17:30:40|1107.6|1107|1107.5|1106.9|1107.6|1107|1107.5|1106.9|4
1651858250000|2022-05-06 17:30:50|||||||||1
1651858260000|2022-05-06 17:31:00|1107.4|1106.8|1107.7|1107.1|1107.7|1107.1|1107.4|1106.8|12
1651858270000|2022-05-06 17:31:10|1107.6|1107|1107.2|1106.6|1107.6|1107|1107.1|1106.5|9
1651858280000|2022-05-06 17:31:20|1107.1|1106.5|1106.9|1106.3|1107.1|1106.5|1106.8|1106.2|1
1651858290000|2022-05-06 17:31:30|1107.1|1106.5|1107.4|1106.8|1107.4|1106.8|1107.1|1106.5|36
1651858300000|2022-05-06 17:31:40|1107.3|1106.7|1107|1106.4|1107.3|1106.7|1107|1106.3|3
1651858310000|2022-05-06 17:31:50|||||||||1
1651858320000|2022-05-06 17:32:00|1106.9|1106.3|1107.1|1106.5|1107.1|1106.5|1106.9|1106.3|3
1651858330000|2022-05-06 17:32:10|1106.9|1106.3|1106.8|1106.2|1107|1106.4|1106.6|1106|13
1651858340000|2022-05-06 17:32:20|1106.9|1106.3|1106.8|1106.2|1106.9|1106.3|1106.7|1106.1|42
1651858350000|2022-05-06 17:32:30|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.6|1106|16
1651858360000|2022-05-06 17:32:40|1106.9|1106.3|1106.8|1106.2|1106.9|1106.3|1106.8|1106.2|2
1651858370000|2022-05-06 17:32:50|1106.9|1106.3|1107.4|1106.8|1107.4|1106.8|1106.9|1106.3|29
1651858380000|2022-05-06 17:33:00|1107.3|1106.7|1107.4|1106.8|1107.4|1106.8|1107.3|1106.7|16
1651858390000|2022-05-06 17:33:10|1107.5|1106.9|1107.5|1106.9|1107.8|1107.2|1107.5|1106.9|11
1651858400000|2022-05-06 17:33:20|||||||||4
1651858410000|2022-05-06 17:33:30|1107.4|1106.8|1106.9|1105.9|1107.4|1106.8|1106.8|1105.8|11
1651858420000|2022-05-06 17:33:40|1106.5|1105.8|1106.4|1105.8|1106.5|1105.8|1106.4|1105.8|5
1651858430000|2022-05-06 17:33:50|1106.5|1105.9|1106.3|1105.7|1106.5|1105.9|1106.3|1105.7|15
1651858440000|2022-05-06 17:34:00|1106.4|1105.8|1106.8|1106.2|1106.8|1106.2|1106.2|1105.6|35
1651858450000|2022-05-06 17:34:10|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1
1651858460000|2022-05-06 17:34:20|1106.6|1106|1106.4|1105.8|1106.6|1106|1106.4|1105.8|9
1651858470000|2022-05-06 17:34:30|||||||||14
1651858480000|2022-05-06 17:34:40|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|9
1651858490000|2022-05-06 17:34:50|1106.8|1105.8|1106.8|1106.2|1106.8|1106.2|1106.6|1105.8|11
1651858500000|2022-05-06 17:35:00|1106.6|1106|1106.9|1106.3|1106.9|1106.3|1106.6|1106|9
1651858510000|2022-05-06 17:35:10|1107|1106.4|1107.3|1106.7|1107.4|1106.8|1107|1106.4|16
1651858520000|2022-05-06 17:35:20|1107.1|1106.5|1107.1|1106.5|1107.1|1106.5|1107|1106.4|3
1651858530000|2022-05-06 17:35:30|1107.4|1106.8|1107.5|1106.9|1107.5|1106.9|1107.4|1106.8|6
1651858540000|2022-05-06 17:35:40|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|0
1651858550000|2022-05-06 17:35:50|1107.7|1107.1|1107.6|1107|1107.7|1107.1|1107.6|1107|7
1651858560000|2022-05-06 17:36:00|1107.8|1107.2|1108.1|1107.5|1108.1|1107.5|1107.7|1107.1|10
1651858570000|2022-05-06 17:36:10|1108.3|1107.7|1108.1|1107.1|1108.3|1107.7|1108.1|1107.1|10
1651858580000|2022-05-06 17:36:20|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|0
1651858600000|2022-05-06 17:36:40|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|3
1651858610000|2022-05-06 17:36:50|||||||||1
1651858620000|2022-05-06 17:37:00|1107.8|1107.2|1107.7|1107.1|1108|1107.4|1107.7|1107.1|9
1651858630000|2022-05-06 17:37:10|1107.8|1107.2|1108|1107.4|1108|1107.4|1107.8|1107.2|7
1651858640000|2022-05-06 17:37:20|1108.1|1107.5|1108|1107.4|1108.1|1107.5|1108|1107.4|4
1651858650000|2022-05-06 17:37:30|1107.9|1107.3|1107.7|1107.1|1107.9|1107.3|1107.7|1107.1|6
1651858660000|2022-05-06 17:37:40|1107.9|1107.3|1108|1107.4|1108|1107.4|1107.9|1107.3|5
1651858670000|2022-05-06 17:37:50|1108.2|1107.6|1108.3|1107.3|1108.3|1107.6|1108.2|1107.3|2
1651858680000|2022-05-06 17:38:00|1108.2|1107.6|1108.2|1107.6|1108.4|1107.6|1108.2|1107.3|5
1651858690000|2022-05-06 17:38:10|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|2
1651858700000|2022-05-06 17:38:20|1108|1107.4|1107.6|1106.6|1108|1107.4|1107.6|1106.6|11
1651858710000|2022-05-06 17:38:30|1107.5|1106.9|1107.8|1107.2|1107.8|1107.2|1107.5|1106.6|1
1651858720000|2022-05-06 17:38:40|1107.7|1107.1|1107.8|1107.2|1108.3|1107.6|1107.7|1107.1|12
1651858730000|2022-05-06 17:38:50|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1
1651858740000|2022-05-06 17:39:00|1108|1107.4|1108.7|1108.1|1108.7|1108.1|1108|1107.4|11
1651858750000|2022-05-06 17:39:10|1108.8|1107.8|1108.9|1108.3|1108.9|1108.3|1108.8|1107.8|0
1651858760000|2022-05-06 17:39:20|1108.8|1108.2|1109.2|1108.6|1109.3|1108.7|1108.5|1107.9|19
1651858770000|2022-05-06 17:39:30|1109.3|1108.7|1108.6|1107.6|1109.3|1108.7|1108.5|1107.6|5
1651858780000|2022-05-06 17:39:40|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|10
1651858790000|2022-05-06 17:39:50|1108.4|1107.8|1107.9|1107.3|1108.4|1107.8|1107.5|1106.6|35
1651858800000|2022-05-06 17:40:00|1107.7|1107.1|1107.2|1106.6|1107.7|1107.1|1107.2|1106.6|57
1651858810000|2022-05-06 17:40:10|1107.3|1106.7|1107.3|1106.7|1107.4|1106.8|1107.2|1106.6|8
1651858820000|2022-05-06 17:40:20|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|38
1651858830000|2022-05-06 17:40:30|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|55
1651858840000|2022-05-06 17:40:40|1107.4|1106.8|1107.1|1106.5|1107.4|1106.8|1107.1|1106.5|33
1651858850000|2022-05-06 17:40:50|1107|1106.4|1107.3|1106.7|1107.3|1106.7|1107|1106.1|44
1651858860000|2022-05-06 17:41:00|1107.2|1106.6|1107.7|1107.1|1107.7|1107.1|1107.2|1106.6|4
1651858870000|2022-05-06 17:41:10|1108.3|1107.3|1108.3|1107.7|1108.3|1107.7|1108.2|1107.3|4
1651858880000|2022-05-06 17:41:20|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|19
1651858890000|2022-05-06 17:41:30|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|13
1651858900000|2022-05-06 17:41:40|1108.2|1107.6|1107.8|1107.2|1108.2|1107.6|1107.8|1107.2|12
1651858910000|2022-05-06 17:41:50|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|2
1651858920000|2022-05-06 17:42:00|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|3
1651858930000|2022-05-06 17:42:10|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|0
1651858940000|2022-05-06 17:42:20|1108.4|1107.8|1108.9|1108.3|1109|1108.4|1108.4|1107.8|9
1651858950000|2022-05-06 17:42:30|1109|1108.4|1109.4|1108.8|1109.4|1108.8|1109|1108.4|7
1651858960000|2022-05-06 17:42:40|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|5
1651858970000|2022-05-06 17:42:50|||||||||5
1651858980000|2022-05-06 17:43:00|1109.3|1108.7|1109.4|1108.8|1109.4|1108.8|1109.3|1108.7|3
1651858990000|2022-05-06 17:43:10|1109.3|1108.7|1109.6|1109|1109.6|1109|1109.3|1108.7|6
1651859000000|2022-05-06 17:43:20|1110|1109.1|1109.7|1109.1|1110|1109.1|1109.7|1109.1|6
1651859010000|2022-05-06 17:43:30|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1651859020000|2022-05-06 17:43:40|||||||||2
1651859030000|2022-05-06 17:43:50|1109.3|1108.7|1109.4|1108.8|1109.4|1108.8|1109.3|1108.7|11
1651859040000|2022-05-06 17:44:00|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.1|1108.5|4
1651859050000|2022-05-06 17:44:10|||||||||2
1651859070000|2022-05-06 17:44:30|||||||||3
1651859080000|2022-05-06 17:44:40|1109.5|1108.5|1109.7|1109.1|1110|1109.4|1109.2|1108.5|7
1651859090000|2022-05-06 17:44:50|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|5
1651859100000|2022-05-06 17:45:00|1109|1108.4|1107.9|1107.3|1109|1108.4|1107.9|1107.3|10
1651859110000|2022-05-06 17:45:10|1108.2|1107.6|1108.1|1107.1|1108.2|1107.6|1108.1|1107.1|10
1651859120000|2022-05-06 17:45:20|1107.8|1107.2|1108|1107.4|1108|1107.4|1107.6|1107|33
1651859130000|2022-05-06 17:45:30|1108.1|1107.1|1107.8|1107.2|1108.1|1107.2|1107.8|1107.1|0
1651859150000|2022-05-06 17:45:50|1107.9|1107.3|1108.6|1107.6|1108.6|1107.6|1107.8|1107.2|63
1651859160000|2022-05-06 17:46:00|1108.3|1107.7|1108.2|1107.6|1108.3|1107.7|1108.2|1107.6|11
1651859170000|2022-05-06 17:46:10|1108.1|1107.5|1108|1107.4|1108.1|1107.5|1108|1107.4|7
1651859180000|2022-05-06 17:46:20|1108.1|1107.1|1108|1107.4|1108.1|1107.4|1108|1107.1|11
1651859190000|2022-05-06 17:46:30|1108.5|1107.5|1108.5|1107.9|1108.5|1107.9|1108.5|1107.5|1
1651859200000|2022-05-06 17:46:40|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|2
1651859220000|2022-05-06 17:47:00|1108.2|1107.6|1108.2|1107.6|1108.3|1107.6|1107.7|1107.1|9
1651859230000|2022-05-06 17:47:10|||||||||2
1651859240000|2022-05-06 17:47:20|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|1108.1|1107.5|2
1651859250000|2022-05-06 17:47:30|1107.9|1107.3|1108.3|1107.7|1108.3|1107.7|1107.9|1107.3|7
1651859260000|2022-05-06 17:47:40|1107.9|1107.3|1107.9|1107.3|1108|1107.4|1107.8|1107.2|6
1651859270000|2022-05-06 17:47:50|1108|1107.4|1107.9|1107.3|1108.3|1107.6|1107.9|1107.3|4
1651859280000|2022-05-06 17:48:00|1107.8|1107.2|1107.5|1106.9|1107.8|1107.2|1107.5|1106.9|5
1651859290000|2022-05-06 17:48:10|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|1
1651859300000|2022-05-06 17:48:20|||||||||2
1651859320000|2022-05-06 17:48:40|||||||||2
1651859340000|2022-05-06 17:49:00|1107.9|1107.3|1107.6|1107|1108|1107.4|1107.6|1107|7
1651859350000|2022-05-06 17:49:10|1107.7|1107.1|1107.8|1107.2|1107.8|1107.2|1107.7|1107.1|4
1651859360000|2022-05-06 17:49:20|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|2
1651859370000|2022-05-06 17:49:30|1107.8|1107.2|1107.7|1107.1|1107.8|1107.2|1107.7|1107.1|2
1651859380000|2022-05-06 17:49:40|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.5|1106.9|9
1651859390000|2022-05-06 17:49:50|1108|1107.4|1108|1107.4|1108|1107.4|1107.9|1107.3|1
1651859400000|2022-05-06 17:50:00|1107.9|1107.3|1107.7|1107.1|1108.2|1107.6|1107.7|1107.1|9
1651859430000|2022-05-06 17:50:30|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.6|1107|3
1651859440000|2022-05-06 17:50:40|||||||||2
1651859460000|2022-05-06 17:51:00|1107.8|1107.2|1107.7|1107.1|1108|1107.2|1107.6|1107|5
1651859470000|2022-05-06 17:51:10|||||||||2
1651859480000|2022-05-06 17:51:20|1107.9|1107.3|1108.2|1107.6|1108.2|1107.6|1107.9|1107.3|10
1651859490000|2022-05-06 17:51:30|||||||||2
1651859500000|2022-05-06 17:51:40|1108.5|1107.5|1108.6|1108|1108.7|1108.1|1108.5|1107.5|5
1651859510000|2022-05-06 17:51:50|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|2
1651859520000|2022-05-06 17:52:00|1108.5|1107.9|1108.7|1108.1|1109.1|1108.5|1108.5|1107.9|5
1651859530000|2022-05-06 17:52:10|1108.5|1107.9|1108|1107.4|1108.5|1107.9|1107.9|1107.3|11
1651859540000|2022-05-06 17:52:20|1108.4|1107.8|1108.5|1107.9|1108.5|1107.9|1108.4|1107.8|11
1651859550000|2022-05-06 17:52:30|1108.4|1107.8|1108.5|1107.9|1108.5|1107.9|1108.4|1107.8|3
1651859560000|2022-05-06 17:52:40|1108.6|1107.6|1108.6|1108|1108.6|1108|1108.5|1107.6|1
1651859570000|2022-05-06 17:52:50|1108.7|1108.1|1108.7|1108.1|1108.8|1108.1|1108.7|1107.8|5
1651859580000|2022-05-06 17:53:00|1108.9|1108.3|1108.8|1108.2|1109|1108.4|1108.7|1108.1|1
1651859590000|2022-05-06 17:53:10|1108.7|1108.1|1108.8|1108.2|1108.9|1108.3|1108.7|1108.1|3
1651859600000|2022-05-06 17:53:20|1108.7|1108.1|1108.5|1107.9|1108.8|1108.1|1108.5|1107.8|0
1651859610000|2022-05-06 17:53:30|1108.6|1108|1108.5|1107.9|1108.6|1108|1108.5|1107.9|3
1651859630000|2022-05-06 17:53:50|1108.4|1107.8|1108|1107.4|1108.4|1107.8|1108|1107.4|3
1651859640000|2022-05-06 17:54:00|1108.3|1107.7|1108.2|1107.6|1108.6|1107.9|1108.2|1107.6|6
1651859650000|2022-05-06 17:54:10|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|0
1651859660000|2022-05-06 17:54:20|1108.8|1107.8|1108.7|1108.1|1108.9|1108.3|1108.7|1107.8|18
1651859670000|2022-05-06 17:54:30|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|1
1651859680000|2022-05-06 17:54:40|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|6
1651859690000|2022-05-06 17:54:50|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.2|1107.3|14
1651859700000|2022-05-06 17:55:00|1108.4|1107.8|1108.5|1107.9|1108.8|1107.9|1108.3|1107.7|3
1651859710000|2022-05-06 17:55:10|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|2
1651859720000|2022-05-06 17:55:20|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|1108.5|1107.9|15
1651859730000|2022-05-06 17:55:30|||||||||8
1651859740000|2022-05-06 17:55:40|||||||||2
1651859750000|2022-05-06 17:55:50|||||||||3
1651859760000|2022-05-06 17:56:00|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1
1651859770000|2022-05-06 17:56:10|1108.1|1107.5|1107.4|1106.8|1108.3|1107.7|1107.4|1106.8|21
1651859780000|2022-05-06 17:56:20|1107.6|1107|1107.7|1107.1|1107.8|1107.2|1107.6|1107|5
1651859790000|2022-05-06 17:56:30|1107.8|1107.2|1107|1106.4|1107.8|1107.2|1107|1106.4|5
1651859800000|2022-05-06 17:56:40|1106.9|1106.3|1106.8|1106.2|1106.9|1106.3|1106.8|1106.2|3
1651859810000|2022-05-06 17:56:50|1106.7|1106.1|1106.8|1106.2|1106.8|1106.2|1106.7|1106.1|2
1651859820000|2022-05-06 17:57:00|||||||||4
1651859830000|2022-05-06 17:57:10|1106.9|1105.9|1106.5|1105.9|1106.9|1105.9|1106.5|1105.9|12
1651859840000|2022-05-06 17:57:20|1106.8|1106.2|1107|1106.4|1107.1|1106.4|1106.5|1105.9|30
1651859850000|2022-05-06 17:57:30|1106.8|1106.2|1106.8|1106.2|1106.9|1106.2|1106.8|1105.9|9
1651859860000|2022-05-06 17:57:40|||||||||4
1651859870000|2022-05-06 17:57:50|1106.3|1105.7|1106.4|1105.8|1106.5|1105.9|1106.3|1105.7|19
1651859880000|2022-05-06 17:58:00|1106.3|1105.7|1106.3|1105.7|1106.8|1106.2|1106.3|1105.7|16
1651859890000|2022-05-06 17:58:10|1106.5|1105.9|1106.3|1105.7|1106.5|1105.9|1106.2|1105.6|17
1651859900000|2022-05-06 17:58:20|||||||||32
1651859910000|2022-05-06 17:58:30|1106.6|1105.6|1106.5|1105.9|1106.6|1105.9|1106.3|1105.6|7
1651859920000|2022-05-06 17:58:40|1106.8|1106.2|1106.7|1106.1|1106.8|1106.2|1106.5|1105.9|3
1651859930000|2022-05-06 17:58:50|1106.6|1106|1107|1106.4|1107|1106.4|1106.6|1106|21
1651859940000|2022-05-06 17:59:00|1106.9|1106.3|1106.6|1106|1106.9|1106.3|1106.6|1106|10
1651859950000|2022-05-06 17:59:10|1106.7|1106.1|1107.3|1106.7|1107.3|1106.7|1106.7|1106.1|8
1651859970000|2022-05-06 17:59:30|||||||||16
1651859980000|2022-05-06 17:59:40|||||||||24
1651859990000|2022-05-06 17:59:50|||||||||1
1651860000000|2022-05-06 18:00:00|1107.4|1106.8|1106.8|1106.2|1107.4|1106.8|1106.7|1106.1|27
1651860010000|2022-05-06 18:00:10|1106.9|1106.3|1105.3|1104.7|1106.9|1106.3|1105.2|1104.6|29
1651860020000|2022-05-06 18:00:20|1105.4|1104.8|1105.3|1104.7|1105.4|1104.8|1105.2|1104.6|38
1651860030000|2022-05-06 18:00:30|1105.5|1104.9|1106.5|1105.9|1106.5|1105.9|1105.5|1104.9|12
1651860040000|2022-05-06 18:00:40|1106.8|1106.2|1106.8|1106.2|1106.9|1106.2|1106.5|1105.9|21
1651860050000|2022-05-06 18:00:50|1106.7|1106.1|1106.8|1106.2|1106.9|1106.3|1106.3|1105.3|10
1651860060000|2022-05-06 18:01:00|1106.7|1106.1|1106.5|1105.9|1106.7|1106.1|1106.4|1105.8|5
1651860070000|2022-05-06 18:01:10|1106.4|1105.8|1106.5|1105.9|1106.5|1105.9|1106.4|1105.8|2
1651860080000|2022-05-06 18:01:20|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|6
1651860090000|2022-05-06 18:01:30|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.5|1105.9|9
1651860100000|2022-05-06 18:01:40|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|2
1651860110000|2022-05-06 18:01:50|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.8|1106.2|16
1651860120000|2022-05-06 18:02:00|1106.7|1106.1|1106.5|1105.9|1106.7|1106.1|1106.1|1105.5|31
1651860130000|2022-05-06 18:02:10|1106.6|1106|1106.5|1105.9|1106.6|1106|1106.5|1105.9|6
1651860140000|2022-05-06 18:02:20|||||||||3
1651860150000|2022-05-06 18:02:30|||||||||1
1651860160000|2022-05-06 18:02:40|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|7
1651860170000|2022-05-06 18:02:50|1106.1|1105.5|1106.3|1105.7|1106.3|1105.7|1105.6|1105|46
1651860180000|2022-05-06 18:03:00|1106|1105.3|1106|1105.4|1106.4|1105.8|1106|1105.3|17
1651860190000|2022-05-06 18:03:10|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|0
1651860200000|2022-05-06 18:03:20|1106|1105.4|1106.5|1105.9|1106.8|1106|1106|1105.4|7
1651860210000|2022-05-06 18:03:30|1106.2|1105.6|1106.2|1105.6|1106.3|1105.7|1106.2|1105.6|20
1651860220000|2022-05-06 18:03:40|1106.3|1105.7|1106.1|1105.5|1106.6|1105.7|1106.1|1105.5|44
1651860230000|2022-05-06 18:03:50|1106.3|1105.7|1106.7|1106.1|1106.7|1106.1|1106.3|1105.7|14
1651860240000|2022-05-06 18:04:00|1106.6|1106|1105.5|1104.9|1106.8|1106|1105.5|1104.9|27
1651860250000|2022-05-06 18:04:10|1105.4|1104.8|1105|1104.4|1105.4|1104.8|1104.9|1104.3|10
1651860260000|2022-05-06 18:04:20|1105.1|1104.5|1106.8|1105.8|1106.8|1106.1|1105|1104.3|26
1651860270000|2022-05-06 18:04:30|1106.7|1106.1|1107|1106.4|1107.1|1106.4|1106.7|1105.8|13
1651860280000|2022-05-06 18:04:40|1107.2|1106.6|1107.3|1106.7|1107.3|1106.7|1107.2|1106.6|6
1651860290000|2022-05-06 18:04:50|1107.1|1106.5|1107.3|1106.7|1107.3|1106.7|1107|1106.4|18
1651860300000|2022-05-06 18:05:00|1107.1|1106.5|1106.4|1105.8|1107.2|1106.6|1106.4|1105.8|16
1651860310000|2022-05-06 18:05:10|1106.5|1105.9|1106.7|1106.1|1106.7|1106.1|1106.5|1105.9|9
1651860320000|2022-05-06 18:05:20|1106.6|1106|1107.2|1106.6|1107.2|1106.6|1106.6|1106|44
1651860330000|2022-05-06 18:05:30|1107|1106.4|1107.1|1106.5|1107.1|1106.5|1107|1106.4|26
1651860340000|2022-05-06 18:05:40|1107|1106.4|1107.1|1106.5|1107.1|1106.5|1106.9|1106.3|7
1651860350000|2022-05-06 18:05:50|1107.2|1106.6|1107.6|1107|1107.7|1107.1|1107.2|1106.6|12
1651860360000|2022-05-06 18:06:00|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1106.9|1106.3|28
1651860370000|2022-05-06 18:06:10|1107.2|1106.6|1107|1106.4|1107.2|1106.6|1106.9|1106.3|5
1651860380000|2022-05-06 18:06:20|1107.1|1106.1|1106.5|1105.9|1107.1|1106.2|1106.5|1105.8|11
1651860390000|2022-05-06 18:06:30|1106.6|1106|1106.2|1105.6|1106.9|1106.3|1106.2|1105.6|12
1651860400000|2022-05-06 18:06:40|1106.7|1105.7|1107.8|1107.2|1107.8|1107.2|1106.7|1105.7|53
1651860410000|2022-05-06 18:06:50|1107.7|1107.1|1107.9|1107.3|1107.9|1107.3|1107.5|1106.5|17
1651860420000|2022-05-06 18:07:00|1108|1107.4|1108.1|1107.5|1108.1|1107.5|1107.8|1107.2|7
1651860430000|2022-05-06 18:07:10|1108|1107.4|1108.2|1107.6|1108.2|1107.6|1107.9|1107.3|4
1651860440000|2022-05-06 18:07:20|1108.1|1107.5|1107.9|1107.3|1108.2|1107.6|1107.7|1106.8|98
1651860450000|2022-05-06 18:07:30|1108|1107.4|1107.9|1107.3|1108.4|1107.8|1107.9|1107.3|84
1651860460000|2022-05-06 18:07:40|1108|1107.4|1108.6|1108|1108.6|1108|1108|1107.4|23
1651860470000|2022-05-06 18:07:50|1108.5|1107.9|1108.6|1108|1108.7|1108|1108.2|1107.6|11
1651860480000|2022-05-06 18:08:00|1108.2|1107.6|1108.1|1107.5|1108.2|1107.6|1107.9|1107.2|7
1651860490000|2022-05-06 18:08:10|1108.2|1107.6|1107.6|1107|1108.2|1107.6|1107.6|1107|11
1651860500000|2022-05-06 18:08:20|1107.7|1107.1|1107.6|1107|1107.8|1107.2|1107.6|1107|2
1651860510000|2022-05-06 18:08:30|1107.9|1107.3|1107.8|1107.2|1107.9|1107.3|1107.8|1107.2|10
1651860520000|2022-05-06 18:08:40|1108|1107.4|1108.1|1107.5|1108.1|1107.5|1108|1107.4|6
1651860530000|2022-05-06 18:08:50|1108|1107.4|1107.9|1107.3|1108|1107.4|1107.8|1107.2|11
1651860540000|2022-05-06 18:09:00|1107.8|1107.2|1108.1|1107.5|1108.2|1107.6|1107.7|1107.1|20
1651860550000|2022-05-06 18:09:10|1107.8|1107.2|1107.9|1107.3|1107.9|1107.3|1107.5|1106.9|17
1651860560000|2022-05-06 18:09:20|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|26
1651860570000|2022-05-06 18:09:30|1108.1|1107.5|1107.9|1107.3|1108.1|1107.5|1107.9|1107.3|3
1651860580000|2022-05-06 18:09:40|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.5|1106.9|3
1651860590000|2022-05-06 18:09:50|1107.6|1107|1107.7|1107.1|1107.7|1107.1|1107.5|1106.9|3
1651860600000|2022-05-06 18:10:00|1107.5|1106.9|1107.5|1106.5|1107.8|1107.2|1107.4|1106.5|39
1651860610000|2022-05-06 18:10:10|1107.4|1106.8|1107.4|1106.8|1107.7|1107.1|1107.4|1106.8|11
1651860620000|2022-05-06 18:10:20|1107.3|1106.7|1107.2|1106.6|1107.3|1106.7|1107.2|1106.6|9
1651860630000|2022-05-06 18:10:30|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|10
1651860640000|2022-05-06 18:10:40|1107.6|1107|1107.6|1107|1107.7|1107.1|1107.4|1106.7|18
1651860650000|2022-05-06 18:10:50|1108.1|1107.5|1107.9|1107.3|1108.7|1108|1107.9|1107.3|36
1651860660000|2022-05-06 18:11:00|1107.8|1107.2|1107|1106.4|1107.8|1107.2|1107|1106.4|27
1651860670000|2022-05-06 18:11:10|1107.2|1106.6|1107.2|1106.6|1107.3|1106.7|1107.1|1106.5|18
1651860680000|2022-05-06 18:11:20|1106.9|1106.3|1107|1106.4|1107.3|1106.6|1106.9|1106.2|9
1651860690000|2022-05-06 18:11:30|1106.7|1106.1|1107|1106|1107|1106.4|1106.6|1106|11
1651860700000|2022-05-06 18:11:40|1106.9|1106.3|1106.9|1106.3|1107.2|1106.6|1106.9|1106|12
1651860710000|2022-05-06 18:11:50|1107.3|1106.2|1107.2|1106.6|1107.3|1106.6|1107.1|1106.2|12
1651860720000|2022-05-06 18:12:00|1106.9|1106.3|1107.2|1106.6|1107.2|1106.6|1106.7|1106.1|26
1651860730000|2022-05-06 18:12:10|1106.9|1106.3|1106.9|1106.3|1106.9|1106.3|1106.7|1106.1|23
1651860740000|2022-05-06 18:12:20|1107.2|1106.6|1106.7|1106.1|1107.3|1106.6|1106.7|1106|4
1651860750000|2022-05-06 18:12:30|1107|1106|1106.7|1106.1|1107|1106.1|1106.6|1106|75
1651860760000|2022-05-06 18:12:40|1106.6|1106|1106.2|1105.6|1106.6|1106|1106.2|1105.6|9
1651860770000|2022-05-06 18:12:50|1106.4|1105.8|1106.5|1105.9|1106.5|1105.9|1106.2|1105.6|12
1651860780000|2022-05-06 18:13:00|1106.4|1105.8|1106.8|1105.8|1106.8|1106.1|1106.2|1105.6|31
1651860790000|2022-05-06 18:13:10|1106.5|1105.9|1106.3|1105.7|1106.6|1106|1106.3|1105.7|42
1651860800000|2022-05-06 18:13:20|1106.4|1105.8|1108.8|1107.8|1108.8|1107.8|1106.4|1105.8|91
1651860810000|2022-05-06 18:13:30|1108.5|1107.9|1109.2|1108.6|1109.4|1108.8|1108.4|1107.8|52
1651860820000|2022-05-06 18:13:40|1108.6|1108|1108.4|1107.8|1108.6|1108|1107.8|1107.2|75
1651860830000|2022-05-06 18:13:50|1107.9|1107.3|1108.4|1107.8|1108.7|1108.1|1107.6|1107|80
1651860840000|2022-05-06 18:14:00|1108.3|1107.7|1108|1107.4|1108.3|1107.7|1107|1106.4|151
1651860850000|2022-05-06 18:14:10|1108.1|1107.5|1109.9|1109.3|1110|1109.4|1107.9|1107.3|271
1651860860000|2022-05-06 18:14:20|1109.6|1109|1109.5|1108.9|1110|1109.4|1108.9|1108.3|129
1651860870000|2022-05-06 18:14:30|1109.3|1108.7|1109.5|1108.9|1109.5|1108.9|1108.1|1107.5|155
1651860880000|2022-05-06 18:14:40|1109.4|1108.8|1108.8|1108.2|1109.5|1108.9|1108.7|1108.1|138
1651860890000|2022-05-06 18:14:50|1108.9|1108.3|1110.6|1109.6|1110.6|1109.9|1108.9|1108.3|196
1651860900000|2022-05-06 18:15:00|1109.8|1108.8|1109.3|1108.3|1109.8|1108.9|1109|1108.1|28
1651860910000|2022-05-06 18:15:10|1109.5|1108.9|1110.3|1109.3|1110.6|1109.6|1109.3|1108.6|27
1651860920000|2022-05-06 18:15:20|1110|1109.4|1109.7|1109.1|1110.6|1109.7|1109.7|1109.1|36
1651860930000|2022-05-06 18:15:30|1109.5|1108.9|1109.3|1108.3|1109.6|1108.9|1109|1108.1|7
1651860940000|2022-05-06 18:15:40|1109.2|1108.6|1109.3|1108.3|1109.9|1109.2|1108.8|1108.1|9
1651860950000|2022-05-06 18:15:50|1109.1|1108.1|1109.1|1108.1|1109.3|1108.3|1109.1|1108.1|23
1651860960000|2022-05-06 18:16:00|1109.5|1108.9|1109.2|1108.6|1109.6|1108.9|1109.2|1108.6|11
1651860970000|2022-05-06 18:16:10|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.3|1108.7|11
1651860980000|2022-05-06 18:16:20|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|6
1651861000000|2022-05-06 18:16:40|1109|1108.4|1108.9|1108.3|1109|1108.4|1108.8|1108.2|4
1651861010000|2022-05-06 18:16:50|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|32
1651861020000|2022-05-06 18:17:00|1108.5|1107.9|1108.8|1108.2|1108.9|1108.2|1108.5|1107.9|128
1651861030000|2022-05-06 18:17:10|1108.4|1107.8|1109|1108.4|1109.2|1108.5|1108.4|1107.4|42
1651861040000|2022-05-06 18:17:20|1109.1|1108.1|1109.3|1108.7|1109.3|1108.7|1109.1|1108.1|16
1651861050000|2022-05-06 18:17:30|1109.4|1108.4|1108.7|1108.1|1109.4|1108.4|1108.7|1108.1|7
1651861060000|2022-05-06 18:17:40|1109.1||1108.7||1109.1||1108.7||10
1651861070000|2022-05-06 18:17:50|||||||||1
1651861080000|2022-05-06 18:18:00|||||||||18
1651861090000|2022-05-06 18:18:10|1108.8|1108.2|1108.7|1108.1|1108.8|1108.2|1108.7|1108.1|3
1651861100000|2022-05-06 18:18:20|1108.8|1108.2|1108.7|1108.1|1108.8|1108.2|1108.7|1108.1|8
1651861110000|2022-05-06 18:18:30|||||||||15
1651861120000|2022-05-06 18:18:40|||||||||7
1651861130000|2022-05-06 18:18:50|||||||||44
1651861140000|2022-05-06 18:19:00|||||||||40
1651861150000|2022-05-06 18:19:10|||||||||29
1651861160000|2022-05-06 18:19:20|||||||||30
1651861170000|2022-05-06 18:19:30|||||||||20
1651861180000|2022-05-06 18:19:40|||||||||12
1651861190000|2022-05-06 18:19:50|1108.8|1108.2|1110.4|1108.9|1110.4|1109|1108.7|1108.1|28
1652054400000|2022-05-09 00:00:00|1120.7|1120.1|1120.4|1119.4|1121.3|1120.2|1119.8|1118.9|23
1652054410000|2022-05-09 00:00:10|1119.9|1118.9|1120.4|1118.9|1120.4|1119.4|1119.9|1118.7|16
1652054420000|2022-05-09 00:00:20|1120.5|1119.4|1120.7|1120.1|1120.9|1120.1|1120|1119|24
1652054430000|2022-05-09 00:00:30|1120.8|1120.2|1122.8|1121.8|1122.8|1121.9|1120.8|1120|45
1652054440000|2022-05-09 00:00:40|1123|1122.2|1123.1|1122.1|1124|1122.8|1122.8|1121.4|31
1652054450000|2022-05-09 00:00:50|1123.5|1122.9|1125.3|1124.3|1125.3|1124.4|1123.5|1122.9|21
1652054460000|2022-05-09 00:01:00|1125.2|1123.7|1128.4|1127.4|1128.4|1127.5|1125.2|1123.7|45
1652054470000|2022-05-09 00:01:10|1128.5|1127.5|1129.4|1127.9|1130.3|1128.9|1128.5|1127.5|50
1652054480000|2022-05-09 00:01:20|1129.3|1127.8|1126.9|1125.4|1129.3|1127.8|1126.9|1125.4|13
1652054490000|2022-05-09 00:01:30|1126|1124.5|1126.1|1124.6|1126.2|1125|1125|1124.3|38
1652054500000|2022-05-09 00:01:40|1125.9|1125.3|1127.1|1125.6|1127.1|1125.6|1125.9|1124.8|3
1652054510000|2022-05-09 00:01:50|1126.9|1125.9|1126.1|1124.6|1127.3|1125.9|1126.1|1124.6|10
1652054520000|2022-05-09 00:02:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|13
1652054530000|2022-05-09 00:02:10|1125.5|1124.9|1125.8|1124.3|1125.8|1125.1|1125.5|1124.3|8
1652054540000|2022-05-09 00:02:20|1125.4|1124.4|1125.1|1124.5|1125.5|1124.9|1125.1|1124.4|5
1652054550000|2022-05-09 00:02:30|1124.8|1123.3|1124.4|1123.4|1124.8|1123.6|1123.9|1122.9|27
1652054560000|2022-05-09 00:02:40|1124.8|1123.3|1124.4|1123.4|1124.8|1123.4|1124.4|1123.3|5
1652054570000|2022-05-09 00:02:50|1124.8|1123.3|1123.9|1122.4|1124.8|1123.4|1123.9|1122.4|2
1652054580000|2022-05-09 00:03:00|1123.2|1121.7|1123.2|1122.2|1123.3|1122.6|1123.2|1121.7|13
1652054590000|2022-05-09 00:03:10|1123.1|1122.5|1123.5|1122.5|1123.8|1122.5|1123.1|1122.3|2
1652054600000|2022-05-09 00:03:20|1123.4|1122|1123.2|1122.2|1123.6|1122.2|1123.2|1121.9|5
1652054610000|2022-05-09 00:03:30|1123.1|1121.6|1122.8|1121.3|1123.1|1121.7|1122.1|1121.3|6
1652054620000|2022-05-09 00:03:40|1122.4|1121.4|1122.6|1121.1|1122.6|1121.5|1122|1121|16
1652054630000|2022-05-09 00:03:50|1122.7|1121.2|1123.6|1122.1|1123.6|1122.1|1122.6|1121.2|10
1652054640000|2022-05-09 00:04:00|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.1|1121.8|2
1652054650000|2022-05-09 00:04:10|1123.6|1122.9|1123.4|1121.9|1123.7|1123|1123.4|1121.9|1
1652054660000|2022-05-09 00:04:20|1123.1|1122.5|1123.6|1123|1123.9|1123.2|1123.1|1121.9|24
1652054670000|2022-05-09 00:04:30|1123.5|1122.9|1123.6|1123|1123.8|1123.2|1123.5|1122.9|16
1652054680000|2022-05-09 00:04:40|1123.7|1123.1|1123.6|1123|1123.7|1123.1|1123.6|1123|6
1652054700000|2022-05-09 00:05:00|1124|1122.4|1124|1123|1124.1|1123|1123.7|1122.4|10
1652054710000|2022-05-09 00:05:10|1124.1|1122.6|1123.8|1122.8|1124.1|1122.8|1123.3|1122.5|3
1652054720000|2022-05-09 00:05:20|1123.7|1122.7|1123.4|1121.9|1123.7|1122.7|1123.3|1121.9|2
1652054730000|2022-05-09 00:05:30|1123|1122|1122.7|1122.1|1123|1122.1|1122.7|1122|2
1652054740000|2022-05-09 00:05:40|1122.6|1122|1123.3|1122.3|1123.8|1122.3|1122.6|1122|7
1652054750000|2022-05-09 00:05:50|1123.2|1122.2|1123.9|1123.3|1124|1123.3|1123.2|1121.9|8
1652054760000|2022-05-09 00:06:00|1124|1122.9|1123.6|1123|1124|1123|1123.6|1122.9|9
1652054770000|2022-05-09 00:06:10|1123.7|1123.1|1123.5|1122.9|1123.7|1123.1|1123.5|1122.9|2
1652054780000|2022-05-09 00:06:20|1123.6|1123|1123.9|1122.9|1124.3|1123|1123.6|1122.8|5
1652054790000|2022-05-09 00:06:30|1124.4|1123|1124.6|1123.1|1124.6|1123.1|1124.4|1123|12
1652054800000|2022-05-09 00:06:40|1124.7|1123.2|1124.6|1123.6|1124.8|1123.6|1124.6|1123.2|5
1652054810000|2022-05-09 00:06:50|1125|1123.5|1125.4|1124.4|1125.4|1124.4|1125|1123.5|13
1652054820000|2022-05-09 00:07:00|1125.1|1124.5|1127.1|1126.1|1127.3|1126.1|1125.1|1124.4|9
1652054830000|2022-05-09 00:07:10|1127.3|1125.8|1127.2|1126.2|1127.7|1126.2|1127.1|1125.8|1
1652054840000|2022-05-09 00:07:20|1126.7|1126.1|1126.6|1126|1126.7|1126.1|1126.6|1126|1
1652054850000|2022-05-09 00:07:30|1127.3|1125.8|1126.9|1125.9|1127.3|1125.9|1126.9|1125.8|3
1652054860000|2022-05-09 00:07:40|1126.6|1126|1126.6|1126|1126.6|1126|1126.5|1125.9|0
1652054870000|2022-05-09 00:07:50|1126.7|1126.1|1127.6|1126.1|1127.6|1126.1|1126.5|1125.8|3
1652054880000|2022-05-09 00:08:00|1126.9|1126.3|1126.8|1126.2|1127.6|1126.5|1126.6|1126|5
1652054890000|2022-05-09 00:08:10|1126.9|1125.9|1126.6|1125.6|1126.9|1125.9|1126.6|1125.6|3
1652054900000|2022-05-09 00:08:20|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1
1652054910000|2022-05-09 00:08:30|1126.5|1125|1126.2|1125.2|1126.6|1125.2|1126.2|1125|14
1652054920000|2022-05-09 00:08:40|1126.3|1124.8|1125.7|1124.7|1126.3|1125.1|1125.7|1124.7|0
1652054930000|2022-05-09 00:08:50|1125.6|1125|1126.1|1125.1|1126.3|1125.1|1125.4|1124.5|3
1652054940000|2022-05-09 00:09:00|1126.3|1124.8|1125.8|1124.3|1126.3|1124.9|1125.7|1124.3|3
1652054950000|2022-05-09 00:09:10|1125.4|1124.4|1125.2|1124.2|1125.6|1124.4|1125.2|1124.1|2
1652054960000|2022-05-09 00:09:20|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125|1124.4|0
1652054970000|2022-05-09 00:09:30|1125.3|1123.8|1124.9|1123.9|1125.3|1124.3|1124.9|1123.8|3
1652054980000|2022-05-09 00:09:40|1124.6|1124|1125.1|1124.5|1125.1|1124.5|1124.4|1123.1|7
1652054990000|2022-05-09 00:09:50|1125.2|1124.6|1125.3|1123.8|1125.3|1124.6|1125.2|1123.8|0
1652055000000|2022-05-09 00:10:00|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|1
1652055010000|2022-05-09 00:10:10|1125.2|1123.7|1124.4|1123.8|1125.2|1123.8|1124.4|1123.4|0
1652055020000|2022-05-09 00:10:20|1124.3|1123.7|1125.2|1123.7|1125.2|1124.2|1124.1|1123.5|5
1652055030000|2022-05-09 00:10:30|1125|1123.5|1124.9|1123.4|1125|1123.5|1124.2|1123.2|1
1652055040000|2022-05-09 00:10:40|1124.8|1123.3|1124.7|1123.2|1124.8|1123.3|1124.7|1123.2|0
1652055050000|2022-05-09 00:10:50|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1652055060000|2022-05-09 00:11:00|1124.2|1123.2|1124|1123|1124.4|1123.2|1124|1122.9|1
1652055080000|2022-05-09 00:11:20|1123.6|1122.9|1123.6|1123|1123.6|1123|1123.5|1122.9|1
1652055090000|2022-05-09 00:11:30|1123.7|1122.7|1124.2|1123.2|1124.3|1123.2|1123.7|1122.7|9
1652055100000|2022-05-09 00:11:40|1123.9|1123.3|1123.8|1123.2|1123.9|1123.3|1123.8|1123.2|0
1652055110000|2022-05-09 00:11:50|1124.2||1124.2||1124.2||1124.2||1
1652055120000|2022-05-09 00:12:00|1125.1|1123.6|1125.2|1123.7|1125.2|1123.7|1125.1|1123.6|10
1652055130000|2022-05-09 00:12:10|1124.7|1123.5|1124.7|1123.7|1125|1123.7|1124.7|1123.3|2
1652055140000|2022-05-09 00:12:20|1125.2||1125.2||1125.2||1125.2||4
1652055150000|2022-05-09 00:12:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652055160000|2022-05-09 00:12:40|1125|1124|1124.4|1123.8|1125|1124|1124.4|1123.8|1
1652055170000|2022-05-09 00:12:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1652055180000|2022-05-09 00:13:00|1124.3|1123.6|1124.2|1123.6|1124.3|1123.6|1124.2|1123.6|1
1652055220000|2022-05-09 00:13:40|1124.1|1123.5|1123.9|1123.3|1124.1|1123.5|1123.9|1123.3|3
1652055230000|2022-05-09 00:13:50|1123.8|1123.2|1124.9|1123.4|1124.9|1123.4|1123.8|1123.2|3
1652055240000|2022-05-09 00:14:00|||||||||1
1652055250000|2022-05-09 00:14:10|1124.5|1123.5|1124.6|1123.1|1124.8|1123.5|1124.5|1123.1|0
1652055260000|2022-05-09 00:14:20|1124.3|1123.3|1124|1123|1124.3|1123.3|1124|1123|3
1652055270000|2022-05-09 00:14:30|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1652055280000|2022-05-09 00:14:40|1123.5|1122.9|1124.8|1123.3|1124.8|1123.3|1123.5|1122.9|2
1652055300000|2022-05-09 00:15:00|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|2
1652055310000|2022-05-09 00:15:10|1123.8|1123.2|1125.3|1123.8|1125.3|1123.8|1123.8|1123.2|5
1652055320000|2022-05-09 00:15:20|1125.1|1123.6|1125.1|1123.6|1125.3|1123.8|1125.1|1123.6|0
1652055340000|2022-05-09 00:15:40|1124.4|1123.8|1125.1|1123.6|1125.1|1123.8|1124.4|1123.6|1
1652055380000|2022-05-09 00:16:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1652055400000|2022-05-09 00:16:40|1125.1|1123.6|1125.1|1123.6|1125.1|1124|1125|1123.6|0
1652055410000|2022-05-09 00:16:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652055420000|2022-05-09 00:17:00|1124.8|1123.8|1125|1124|1125.1|1124.4|1124.8|1123.6|3
1652055430000|2022-05-09 00:17:10|1125.3|1123.8|1125|1124|1125.4|1124.2|1124.8|1123.8|6
1652055440000|2022-05-09 00:17:20|1124.9|1124.3|1125.2|1124.6|1125.2|1124.6|1124.9|1124.2|2
1652055450000|2022-05-09 00:17:30|||||||||1
1652055460000|2022-05-09 00:17:40|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1652055470000|2022-05-09 00:17:50|1125.7||1125.7||1125.7||1125.7||2
1652055480000|2022-05-09 00:18:00||1125.1||1124.7||1125.1||1124.7|0
1652055490000|2022-05-09 00:18:10|||||||||1
1652055500000|2022-05-09 00:18:20|1126|1125|1126|1125|1126|1125|1126|1125|4
1652055520000|2022-05-09 00:18:40|1126.1|1125.4|1126|1125.4|1126.1|1125.5|1126|1125.4|1
1652055530000|2022-05-09 00:18:50|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|3
1652055540000|2022-05-09 00:19:00|1125.5|1124|1125.5|1124|1125.9|1124.4|1124.7|1123.7|11
1652055550000|2022-05-09 00:19:10|1125.3|1123.8|1124.9|1124.3|1125.5|1124.5|1124.8|1123.6|6
1652055560000|2022-05-09 00:19:20|1125.2|1124.2|1125.6|1124.1|1125.6|1124.2|1125.2|1124.1|1
1652055570000|2022-05-09 00:19:30|1125.4|1124.8|1125.6|1124.1|1125.6|1124.8|1125.4|1124.1|1
1652055580000|2022-05-09 00:19:40|1125.3|1123.8|1125|1124|1125.4|1124|1125|1123.8|4
1652055590000|2022-05-09 00:19:50|1124.9|1124.3|1125.6|1124.1|1125.6|1124.3|1124.9|1124.1|1
1652055600000|2022-05-09 00:20:00|1125.5|1124.5|1125.2|1124.2|1125.5|1124.6|1124.8|1124.2|4
1652055610000|2022-05-09 00:20:10|1126.1|1124.6|1125.7|1124.7|1126.1|1124.7|1125.7|1124.6|3
1652055620000|2022-05-09 00:20:20|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1652055630000|2022-05-09 00:20:30|1125.7|1124.7|1125.7|1124.7|1125.9|1124.7|1125.7|1124.4|0
1652055640000|2022-05-09 00:20:40|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652055670000|2022-05-09 00:21:10|1125.3|1124.7|1126.1|1124.6|1126.1|1124.7|1125.3|1124.3|1
1652055680000|2022-05-09 00:21:20|1126|1125|1126.4|1124.9|1126.4|1125|1126|1124.9|0
1652055700000|2022-05-09 00:21:40|1125.6|1125|1125.8|1124.8|1126.2|1125.4|1125.6|1124.6|1
1652055710000|2022-05-09 00:21:50|1125.7|1125.1|1125.8|1125.2|1126.1|1125.2|1125.7|1124.6|1
1652055720000|2022-05-09 00:22:00|1125.9|1125.3|1125.7|1124.7|1126.1|1125.3|1125.7|1124.6|4
1652055730000|2022-05-09 00:22:10|1125.6|1125|1126.4|1124.9|1126.4|1125|1125.6|1124.6|0
1652055780000|2022-05-09 00:23:00|1126.2|1125.2|1126.2|1125.2|1126.4|1125.3|1125.9|1124.9|0
1652055800000|2022-05-09 00:23:20|1126|1125|1126.3|1124.8|1126.3|1125|1126|1124.8|1
1652055820000|2022-05-09 00:23:40|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1652055830000|2022-05-09 00:23:50|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|2
1652055850000|2022-05-09 00:24:10|1127.2|1126.2|1127.2|1126.2|1127.3|1126.5|1127|1125.8|20
1652055860000|2022-05-09 00:24:20|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|2
1652055870000|2022-05-09 00:24:30|||||||||2
1652055880000|2022-05-09 00:24:40|1127.4|1125.9|1127.2|1126.2|1127.4|1126.2|1126.6|1125.9|1
1652055910000|2022-05-09 00:25:10|1127.6|1127|1127.7|1126.7|1127.7|1127|1127.6|1126.7|11
1652055920000|2022-05-09 00:25:20|1128.2|1127.1|1128.6|1127.1|1129|1127.7|1128.2|1126.7|8
1652055930000|2022-05-09 00:25:30|1128.8|1127.3|1128.7|1127.7|1128.8|1128|1128.6|1127.3|5
1652055940000|2022-05-09 00:25:40|1129.1|1127.6|1128.8|1127.3|1129.1|1127.9|1128.6|1127.1|2
1652055950000|2022-05-09 00:25:50|1128.7|1127.7|1129.3|1127.8|1129.3|1127.9|1128.7|1127.4|2
1652055960000|2022-05-09 00:26:00|1129.1|1128.5|1129.2|1128.2|1129.2|1128.5|1129.1|1128.2|5
1652055970000|2022-05-09 00:26:10|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|2
1652055980000|2022-05-09 00:26:20|||||||||2
1652055990000|2022-05-09 00:26:30|1129.5|1128.4|1129.4|1128.4|1129.5|1128.4|1129.4|1128.4|4
1652056000000|2022-05-09 00:26:40|1129.5|1128.5|1129.5|1128|1129.5|1128.5|1129.2|1128|1
1652056010000|2022-05-09 00:26:50|1129.3|1128.5|1129.2|1128.2|1129.3|1128.5|1129.2|1128.2|0
1652056020000|2022-05-09 00:27:00|1129.1|1128.5|1129.5|1128.5|1129.5|1128.6|1129.1|1128.2|3
1652056030000|2022-05-09 00:27:10|1129.8|1129.2|1129.7|1128.7|1129.8|1129.2|1129.7|1128.7|4
1652056040000|2022-05-09 00:27:20|1130|1128.5|1129.9|1128.9|1130|1129.2|1129.6|1128.5|4
1652056050000|2022-05-09 00:27:30|1130|1129|1130.6|1129.1|1130.6|1129.6|1130|1129|32
1652056060000|2022-05-09 00:27:40|1130.2|1129.2|1130.4|1129.4|1130.7|1129.8|1130.2|1129|4
1652056070000|2022-05-09 00:27:50|1130.3|1129.7|1131|1129.5|1131|1129.7|1130.3|1129.4|2
1652056080000|2022-05-09 00:28:00|1130.3|1129.7|1131|1129.5|1131|1129.7|1130.3|1129.5|1
1652056090000|2022-05-09 00:28:10|1130.9|1129.9|1130.9|1129.9|1130.9|1130.2|1130.8|1129.9|2
1652056100000|2022-05-09 00:28:20|1130.8|1130.2|1130.7|1129.7|1130.8|1130.2|1130.6|1129.3|3
1652056110000|2022-05-09 00:28:30|1130.3|1129.6|1130.4|1129.8|1130.4|1129.8|1130.1|1129.4|2
1652056120000|2022-05-09 00:28:40|1130.3|1129.7|1130.4|1129.8|1130.4|1129.8|1130.1|1129.5|1
1652056130000|2022-05-09 00:28:50|1131|1129.5|1130.9|1129.9|1131|1129.9|1130.9|1129.5|1
1652056140000|2022-05-09 00:29:00|1130.7|1129.7|1130.1|1129.5|1130.7|1129.7|1130.1|1129.5|8
1652056150000|2022-05-09 00:29:10|1130|1129.4|1129.9|1129.3|1130|1129.4|1129.9|1129.3|1
1652056160000|2022-05-09 00:29:20|1129.8|1129.2|1130.2|1129.2|1130.2|1129.2|1129.8|1129.2|1
1652056170000|2022-05-09 00:29:30|1130.3|1129.3|1130.7|1130.1|1130.8|1130.1|1130.2|1129.2|3
1652056180000|2022-05-09 00:29:40|1130.9|1129.9|1130.6|1130|1130.9|1130|1130.6|1129.9|1
1652056190000|2022-05-09 00:29:50|1130.9|1129.1|1131|1129.5|1131|1130.3|1130.9|1129.1|8
1652056200000|2022-05-09 00:30:00|1130.9|1129.9|1130.4|1129.4|1131.2|1129.9|1130.4|1129.1|2
1652056210000|2022-05-09 00:30:10|1130.6|1129.1|1131|1130.4|1131|1130.4|1130.6|1129.1|6
1652056220000|2022-05-09 00:30:20|1130.5|1129.5|1132.1|1130.6|1132.1|1130.8|1130.5|1129|23
1652056230000|2022-05-09 00:30:30|1131.7|1130.7|1132|1130.5|1132.1|1130.7|1131.7|1130.5|0
1652056240000|2022-05-09 00:30:40|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|0
1652056270000|2022-05-09 00:31:10|1131.5|1130|1131.5|1130|1131.6|1130.1|1131.5|1130|2
1652056280000|2022-05-09 00:31:20|1130.8|1130.2|1131|1129.5|1131|1130.2|1130.5|1129.5|2
1652056290000|2022-05-09 00:31:30|1130.9|1129.9|1131.9|1130.4|1132|1131.1|1130.9|1129.5|13
1652056300000|2022-05-09 00:31:40|1131.7|1130.2|1131.4|1130.4|1131.7|1130.4|1131.4|1130|0
1652056310000|2022-05-09 00:31:50|1131.5|1130|1131.5|1130|1131.5|1130.4|1131.4|1130|1
1652056320000|2022-05-09 00:32:00|1131.4|1130.4|1131.8|1130.3|1131.8|1130.4|1131.4|1130.3|0
1652056330000|2022-05-09 00:32:10|1131|1130.4|1131.6|1130.6|1131.7|1130.6|1131|1130.2|0
1652056350000|2022-05-09 00:32:30|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1652056360000|2022-05-09 00:32:40|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1652056380000|2022-05-09 00:33:00|1131.2|1130.6|1131.2|1129.7|1131.2|1130.6|1130.3|1129.7|32
1652056390000|2022-05-09 00:33:10|1131|1129.5|1130.6|1129.6|1131|1129.6|1130.6|1129.5|1
1652056400000|2022-05-09 00:33:20|1130.7|1129.2|1130.6|1129.6|1130.7|1129.6|1130.6|1129.2|0
1652056410000|2022-05-09 00:33:30|1130.4|1129.4|1130.7|1129.2|1130.7|1129.4|1130.4|1129.2|1
1652056420000|2022-05-09 00:33:40|1130.6|1129.6|1130.7|1129.2|1130.7|1129.6|1130.6|1129.2|2
1652056440000|2022-05-09 00:34:00|1130.8|1129.3|1130.3|1129.3|1131|1129.7|1130.3|1129.3|3
1652056450000|2022-05-09 00:34:10|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|1
1652056460000|2022-05-09 00:34:20|1130.3|1129.3|1130.6|1130|1130.6|1130|1129.9|1128.5|14
1652056470000|2022-05-09 00:34:30|1130.7|1130.1|1131.2|1129.7|1131.2|1130.3|1130.4|1129.2|9
1652056480000|2022-05-09 00:34:40|1131|1130.4|1131.4|1130.8|1131.6|1130.8|1131|1130.4|4
1652056490000|2022-05-09 00:34:50|1131.5|1130.5|1131.5|1130.5|1131.5|1130.9|1131.4|1130.5|0
1652056500000|2022-05-09 00:35:00|1131.2|1130.6|1131.2|1130.6|1131.3|1130.7|1131.2|1130.6|2
1652056510000|2022-05-09 00:35:10|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|1
1652056520000|2022-05-09 00:35:20|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|2
1652056530000|2022-05-09 00:35:30|1131.1|1130.1|1130.8|1129.8|1131.2|1130.1|1130.8|1129.7|1
1652056550000|2022-05-09 00:35:50|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1
1652056560000|2022-05-09 00:36:00|1131|1129.5|1131|1129.5|1131|1129.5|1130.9|1129.4|2
1652056580000|2022-05-09 00:36:20|||||||||4
1652056590000|2022-05-09 00:36:30|||||||||1
1652056600000|2022-05-09 00:36:40|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.5|1129.9|2
1652056610000|2022-05-09 00:36:50|1131|1129.5|1131.1|1130.1|1131.1|1130.1|1130.8|1129.5|2
1652056620000|2022-05-09 00:37:00|1131|1129.5|1131|1130.4|1131|1130.4|1130.8|1129.5|0
1652056630000|2022-05-09 00:37:10|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|0
1652056640000|2022-05-09 00:37:20|1131|1130.4|1131.5|1130|1131.5|1130.4|1131|1130|2
1652056650000|2022-05-09 00:37:30|1131.1|1130.1|1131.1|1130.1|1131.1|1130.3|1130.8|1130.1|1
1652056680000|2022-05-09 00:38:00|1131.2|1129.7|1131|1129.5|1131.2|1129.7|1131|1129.5|2
1652056700000|2022-05-09 00:38:20|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652056710000|2022-05-09 00:38:30|1131.4|1130|1131.4|1129.9|1131.5|1130|1131.4|1129.9|0
1652056730000|2022-05-09 00:38:50|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|0
1652056740000|2022-05-09 00:39:00|1131.4|1130.4|1131.5|1130|1131.5|1130.4|1131.4|1130|3
1652056750000|2022-05-09 00:39:10|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|2
1652056770000|2022-05-09 00:39:30|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|0
1652056780000|2022-05-09 00:39:40|1131.6|1131|1131.6|1130.6|1131.6|1131|1131.6|1130.6|1
1652056800000|2022-05-09 00:40:00|1132|1131|1131.6|1131|1132|1131|1131.6|1130.5|2
1652056810000|2022-05-09 00:40:10|||||||||2
1652056820000|2022-05-09 00:40:20|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|2
1652056840000|2022-05-09 00:40:40|1131.6|1131|1131.4|1130.4|1131.6|1131|1131.4|1130.4|2
1652056850000|2022-05-09 00:40:50|1131.5|1130|1131.5|1130|1131.5|1130.1|1131.1|1130|1
1652056870000|2022-05-09 00:41:10|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1652056880000|2022-05-09 00:41:20|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1
1652056890000|2022-05-09 00:41:30|1131.3|1129.8|1131.1|1130.1|1131.3|1130.1|1131.1|1129.8|0
1652056900000|2022-05-09 00:41:40|1130.9|1129.9|1131.1|1130.1|1131.3|1130.2|1130.9|1129.7|4
1652056910000|2022-05-09 00:41:50|1131.3|1129.8|1131.4|1130.4|1131.4|1130.4|1130.9|1129.8|4
1652056940000|2022-05-09 00:42:20|1131.3|1130.7|1130.6|1130|1131.4|1130.7|1130.6|1130|2
1652056950000|2022-05-09 00:42:30|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|0
1652056960000|2022-05-09 00:42:40|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652056970000|2022-05-09 00:42:50|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1652056980000|2022-05-09 00:43:00|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652056990000|2022-05-09 00:43:10|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|0
1652057000000|2022-05-09 00:43:20|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1652057010000|2022-05-09 00:43:30|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|0
1652057020000|2022-05-09 00:43:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1652057040000|2022-05-09 00:44:00|||||||||3
1652057050000|2022-05-09 00:44:10|||||||||3
1652057060000|2022-05-09 00:44:20|1130.3|1129.7|1130.6|1129.6|1130.6|1129.7|1130.3|1129.6|3
1652057070000|2022-05-09 00:44:30|1130.7|1129.7|1130.8|1129.3|1131|1129.7|1130.6|1129.3|0
1652057090000|2022-05-09 00:44:50|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1652057100000|2022-05-09 00:45:00|1130.5|1129.9|1130.6|1130|1130.8|1130|1130.5|1129.3|1
1652057120000|2022-05-09 00:45:20|1130.5|1129.9|1130.3|1129.7|1130.5|1129.9|1130.3|1129.4|1
1652057130000|2022-05-09 00:45:30|1130.4|1129.8|1130.4|1129.4|1130.5|1129.8|1130.3|1129.4|1
1652057190000|2022-05-09 00:46:30|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|1
1652057200000|2022-05-09 00:46:40|1130.1|1129.1|1129.4|1128.4|1130.1|1129.1|1129.4|1128.4|15
1652057210000|2022-05-09 00:46:50|1129.2|1128.2|1128.9|1128.3|1129.2|1128.5|1128.9|1128.2|3
1652057260000|2022-05-09 00:47:40|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|1
1652057290000|2022-05-09 00:48:10|1128.7|1128.1|1128.9|1128.3|1128.9|1128.3|1128.6|1128|2
1652057310000|2022-05-09 00:48:30|1128.8|1128.2|1128.7|1128.1|1128.8|1128.2|1128.7|1128.1|0
1652057380000|2022-05-09 00:49:40|1128.9|1128.3|1129.4|1128.4|1129.4|1128.4|1128.9|1128.3|2
1652057390000|2022-05-09 00:49:50|1130.1|1128.6|1129.9|1128.9|1130.3|1128.9|1129.9|1128.6|5
1652057400000|2022-05-09 00:50:00|1129.8|1129.2|1130.3|1128.8|1130.3|1129.2|1129.8|1128.8|1
1652057450000|2022-05-09 00:50:50|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|1129.9|1128.9|0
1652057480000|2022-05-09 00:51:20|1129.8|1129.2|1129.9|1129.3|1129.9|1129.3|1129.8|1129.2|0
1652057490000|2022-05-09 00:51:30|1130|1129.4|1130.9|1129.9|1130.9|1130|1130|1129.4|4
1652057500000|2022-05-09 00:51:40|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|1131.2|1130.2|3
1652057510000|2022-05-09 00:51:50|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|1131.7|1130.7|7
1652057530000|2022-05-09 00:52:10|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|1
1652057580000|2022-05-09 00:53:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1
1652057600000|2022-05-09 00:53:20|1131.4|1130.8|1132.2|1131.6|1132.2|1131.6|1131.4|1130.8|7
1652057610000|2022-05-09 00:53:30|1132|1131.4|1132.1|1131.5|1132.1|1131.5|1132|1131.4|5
1652057620000|2022-05-09 00:53:40|1132.2|1131.6|1132|1131.4|1132.2|1131.6|1132|1131.4|1
1652057630000|2022-05-09 00:53:50|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|0
1652057670000|2022-05-09 00:54:30|1132.2|1131.6|1131.6|1131|1132.2|1131.6|1131.6|1131|6
1652057680000|2022-05-09 00:54:40|1131.4|1130.8|1131.9|1130.9|1132|1130.9|1131.2|1130.5|2
1652057700000|2022-05-09 00:55:00|1132.3|1130.8|1131.9|1130.9|1132.3|1130.9|1131.9|1130.8|0
1652057710000|2022-05-09 00:55:10|1132.3|1130.8|1132.1|1131.1|1132.3|1131.1|1131.9|1130.8|0
1652057720000|2022-05-09 00:55:20|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1652057730000|2022-05-09 00:55:30|1131.9|1130.9|1132.3|1130.8|1132.3|1130.9|1131.9|1130.8|2
1652057750000|2022-05-09 00:55:50|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1652057760000|2022-05-09 00:56:00|1131.9|1130.9|1132|1130.5|1132|1130.9|1131.9|1130.5|2
1652057770000|2022-05-09 00:56:10|||||||||1
1652057780000|2022-05-09 00:56:20|1131.9|1130.9|1132|1130.5|1132|1130.9|1131.9|1130.5|1
1652057800000|2022-05-09 00:56:40|1131.3|1130.7|1132|1130.5|1132|1130.7|1131.3|1130.5|1
1652057820000|2022-05-09 00:57:00|1131.9|1130.9|1132.3|1130.8|1132.3|1130.9|1131.9|1130.6|0
1652057830000|2022-05-09 00:57:10|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1652057840000|2022-05-09 00:57:20|1131.9|1131.3|1131.9|1130.9|1132|1131.3|1131.9|1130.9|0
1652057890000|2022-05-09 00:58:10|1131.5||1131.9||1131.9||1131.5||2
1652057900000|2022-05-09 00:58:20|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|0
1652057920000|2022-05-09 00:58:40|||||||||1
1652057940000|2022-05-09 00:59:00|1131.5|1130.9|1132|1130.5|1132|1130.9|1131.3|1130.5|4
1652057980000|2022-05-09 00:59:40|1131.6|1130.1|1131.5|1130|1131.6|1130.1|1131.5|1130|4
1652058000000|2022-05-09 01:00:00|1131.1|1130.1|1129.7|1128.7|1131.1|1130.2|1129.4|1128.4|17
1652058010000|2022-05-09 01:00:10|1129.8|1128.3|1129.8|1128.3|1129.8|1128.6|1129.4|1128.3|0
1652058020000|2022-05-09 01:00:20|1129.4|1128.4|1130|1128.5|1130|1128.5|1129.4|1128.3|3
1652058030000|2022-05-09 01:00:30|1130.6|1129.6|1130.6|1129.6|1131|1129.6|1130.6|1129.5|9
1652058060000|2022-05-09 01:01:00|1130.3|1129.7|1130.3|1128.8|1130.3|1129.7|1130.2|1128.8|3
1652058070000|2022-05-09 01:01:10|1129.9|1128.9|1130.3|1128.8|1130.3|1128.9|1129.9|1128.8|0
1652058080000|2022-05-09 01:01:20|1129.9|1128.9|1129.8|1129.2|1130.3|1129.2|1129.8|1128.7|0
1652058090000|2022-05-09 01:01:30|1129.9|1128.9|1130.4|1129.4|1130.4|1129.5|1129.9|1128.5|6
1652058100000|2022-05-09 01:01:40|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1652058110000|2022-05-09 01:01:50|1130.2|1129.6|1130.4|1129.4|1130.4|1129.6|1130.1|1129.2|1
1652058120000|2022-05-09 01:02:00|1130.1|1129.1|1131|1129.5|1131|1129.5|1130.1|1129|11
1652058130000|2022-05-09 01:02:10|1130.3|1129.7|1130.1|1129.1|1131|1129.7|1129.7|1129|22
1652058140000|2022-05-09 01:02:20|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|5
1652058150000|2022-05-09 01:02:30|1129.4|1128.3|1128.4|1127.4|1129.8|1128.3|1128.1|1127.4|12
1652058180000|2022-05-09 01:03:00|1128.5|1127|1128.2|1127.2|1128.5|1127.2|1128.2|1126.8|0
1652058190000|2022-05-09 01:03:10|1128.3|1126.8|1127.6|1127|1128.3|1127|1127.6|1126.8|5
1652058200000|2022-05-09 01:03:20|1128.3|1126.8|1128.2|1127.2|1128.3|1127.2|1128.2|1126.8|1
1652058220000|2022-05-09 01:03:40|1127.7|1127.1|1127.4|1126.4|1127.7|1127.1|1127.4|1126.4|2
1652058230000|2022-05-09 01:03:50|1127.1|1126.5|1127.2|1126.2|1127.2|1126.5|1127.1|1126.2|1
1652058250000|2022-05-09 01:04:10|||||||||1
1652058260000|2022-05-09 01:04:20|1126.9|1126.3|1127.8|1126.3|1127.8|1126.5|1126.9|1126.3|3
1652058270000|2022-05-09 01:04:30|1127.4|1126.4|1127.6|1127|1127.7|1127|1127.3|1126.4|1
1652058280000|2022-05-09 01:04:40|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1
1652058300000|2022-05-09 01:05:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1652058310000|2022-05-09 01:05:10||1126.2||1126.2||1126.2||1126.2|3
1652058320000|2022-05-09 01:05:20|||||||||5
1652058340000|2022-05-09 01:05:40|1127.3|1125.8|1127.1|1126.5|1127.3|1126.5|1127.1|1125.8|2
1652058350000|2022-05-09 01:05:50|1127.2|1126.2|1127.1|1126.5|1127.2|1126.5|1127.1|1126.2|0
1652058360000|2022-05-09 01:06:00|1127.2|1126.2|1126.9|1125.9|1127.2|1126.5|1126.7|1125.9|7
1652058370000|2022-05-09 01:06:10|1126.6|1126|1126|1125.4|1126.6|1126|1125.7|1124.7|15
1652058380000|2022-05-09 01:06:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1125.9|1125.3|5
1652058390000|2022-05-09 01:06:30|1126.2|1125.2|1125.7|1124.7|1126.2|1125.2|1125.7|1124.7|0
1652058400000|2022-05-09 01:06:40|1125.3|1125|1126.2|1125.2|1126.2|1125.2|1125.3|1125|1
1652058410000|2022-05-09 01:06:50|1126.1|1125.1|1125.6|1125|1126.3|1125.3|1125.6|1124.8|1
1652058420000|2022-05-09 01:07:00|1125.9|1124.9|1126.1|1125.5|1126.2|1125.5|1125.9|1124.9|6
1652058430000|2022-05-09 01:07:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.3|1125.7|3
1652058440000|2022-05-09 01:07:20|1126.3|1125.5|1126.1|1125.5|1126.3|1125.5|1126.1|1125.5|0
1652058450000|2022-05-09 01:07:30|1126.2|1125.6|1126.3|1125.7|1126.3|1125.7|1126.2|1125.6|3
1652058460000|2022-05-09 01:07:40|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|9
1652058470000|2022-05-09 01:07:50|1126.2|1125.6|1125.9|1125.3|1126.2|1125.6|1125.9|1125.2|5
1652058480000|2022-05-09 01:08:00|1126|1125|1126.2|1125.2|1126.2|1125.3|1125.9|1125|2
1652058500000|2022-05-09 01:08:20|||||||||1
1652058540000|2022-05-09 01:09:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1652058560000|2022-05-09 01:09:20|1125.7|1124.7|1125.2|1124.6|1125.7|1124.7|1125.2|1124.6|9
1652058570000|2022-05-09 01:09:30|1125.3|1124.7|1125.7|1124.7|1125.7|1124.7|1125.3|1124.7|1
1652058590000|2022-05-09 01:09:50|1125.4|1124.8|1125.1|1124.5|1125.4|1124.8|1125.1|1124.4|5
1652058600000|2022-05-09 01:10:00|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1124.9|1124|1
1652058610000|2022-05-09 01:10:10|1125.2|1124.2|1125|1124|1125.5|1124.4|1125|1123.9|9
1652058620000|2022-05-09 01:10:20|1124.8|1124.2|1124.8|1124.2|1125|1124.2|1124.8|1124|0
1652058630000|2022-05-09 01:10:30|1124.6|1124|1124.9|1123.9|1124.9|1124|1124.6|1123.9|1
1652058640000|2022-05-09 01:10:40|1125|1124|1125.2|1124.2|1125.3|1124.2|1125|1123.8|1
1652058650000|2022-05-09 01:10:50|1125.1|1124.5|1125.7|1124.7|1125.7|1124.7|1125.1|1124.5|1
1652058680000|2022-05-09 01:11:20|1125.3||1125.7||1125.7||1125.3||1
1652058690000|2022-05-09 01:11:30|1125.3|1124.5|1125.3|1123.8|1125.3|1124.5|1125.1|1123.8|4
1652058720000|2022-05-09 01:12:00|1125.2|1124.2|1125.1|1123.6|1125.2|1124.2|1125.1|1123.6|11
1652058740000|2022-05-09 01:12:20|1124.5|1123.9|1125.1|1123.6|1125.1|1123.9|1124.5|1123.4|1
1652058770000|2022-05-09 01:12:50|1124.4|1123.8|1125.1|1123.6|1125.2|1124.2|1124.4|1123.6|1
1652058780000|2022-05-09 01:13:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652058790000|2022-05-09 01:13:10|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652058800000|2022-05-09 01:13:20|||||||||6
1652058820000|2022-05-09 01:13:40|1124.8|1124.1|1124.8|1123.8|1124.8|1124.1|1124.7|1123.8|2
1652058830000|2022-05-09 01:13:50|1124.3|1123.7|1124|1123|1124.3|1123.7|1123.9|1123|9
1652058840000|2022-05-09 01:14:00|1123.6||1123.6||1123.6||1123.6||0
1652058850000|2022-05-09 01:14:10|1124|1122.9|1124.2|1123.2|1124.4|1123.2|1124|1122.9|9
1652058860000|2022-05-09 01:14:20|1124|1123|1123.4|1122.8|1124.1|1123|1123.4|1122.6|15
1652058870000|2022-05-09 01:14:30|1123.3|1122.7|1124.5|1123|1124.5|1123|1123.3|1122.7|6
1652058880000|2022-05-09 01:14:40|1124.4|1122.9|1124|1123|1124.4|1123|1124|1122.9|0
1652058890000|2022-05-09 01:14:50|1124.3|1122.8|1124|1123|1124.3|1123|1124|1122.8|0
1652058900000|2022-05-09 01:15:00|1124.3|1122.8|1124.4|1123.4|1124.4|1123.5|1124.1|1122.8|2
1652058920000|2022-05-09 01:15:20|1124.9|1123.8|1124.9|1123.9|1125.3|1123.9|1124.9|1123.6|1
1652058930000|2022-05-09 01:15:30|1124.6|1124|1124.8|1123.8|1124.8|1124.2|1124.6|1123.7|5
1652058940000|2022-05-09 01:15:40|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652058950000|2022-05-09 01:15:50|||||||||1
1652058960000|2022-05-09 01:16:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1
1652058970000|2022-05-09 01:16:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652058990000|2022-05-09 01:16:30|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652059000000|2022-05-09 01:16:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.6|1124.5|1123.3|2
1652059010000|2022-05-09 01:16:50|1124.5|1123.5|1124.8|1123.3|1124.8|1123.5|1124.5|1123.3|0
1652059020000|2022-05-09 01:17:00|1124.9|1123.9|1125.3|1123.8|1125.3|1123.9|1124.9|1123.8|3
1652059030000|2022-05-09 01:17:10|1125.1|1124.1|1125.2|1124.2|1125.5|1124.2|1125.1|1124|0
1652059040000|2022-05-09 01:17:20|1125.4|1124.8|1126.3|1124.8|1126.3|1124.9|1125.4|1124.7|4
1652059060000|2022-05-09 01:17:40|1125.9|1124.9|1125.9|1124.9|1126.1|1124.9|1125.9|1124.5|4
1652059080000|2022-05-09 01:18:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652059120000|2022-05-09 01:18:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652059140000|2022-05-09 01:19:00|||||||||1
1652059190000|2022-05-09 01:19:50|1126.1|1124.6|1126.2|1125.2|1126.2|1125.2|1126.1|1124.6|2
1652059220000|2022-05-09 01:20:20|1125.9|1125.3|1125.9|1124.9|1126.1|1125.3|1125.9|1124.9|5
1652059240000|2022-05-09 01:20:40|1126.3|1124.8|1126.2|1125.2|1126.3|1125.2|1126.2|1124.8|0
1652059250000|2022-05-09 01:20:50|1126.7|1125.7|1127.2|1126.2|1127.2|1126.2|1126.7|1125.7|15
1652059270000|2022-05-09 01:21:10|1126.8||1127.2||1127.2||1126.8||14
1652059280000|2022-05-09 01:21:20|1127.3|1125.8|1127.3|1125.8|1127.3|1125.9|1126.9|1125.8|6
1652059290000|2022-05-09 01:21:30|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|4
1652059310000|2022-05-09 01:21:50|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1652059360000|2022-05-09 01:22:40|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|2
1652059370000|2022-05-09 01:22:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1652059380000|2022-05-09 01:23:00|1127.4|1126.4|1127.4|1126.4|1127.5|1126.5|1127.4|1126.4|1
1652059390000|2022-05-09 01:23:10|1127.6|1126.1|1127.2|1126.2|1127.6|1126.2|1127.2|1126.1|4
1652059400000|2022-05-09 01:23:20|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1652059410000|2022-05-09 01:23:30|1127.6|1126.1|1126.9|1125.9|1127.6|1126.3|1126.9|1125.9|4
1652059430000|2022-05-09 01:23:50|1126.6|1126|1126.4|1125.4|1126.6|1126|1126.4|1125.4|1
1652059440000|2022-05-09 01:24:00|1126.5|1125.5|1126.3|1124.8|1126.5|1125.5|1125.9|1124.8|2
1652059450000|2022-05-09 01:24:10|1126|1125|1126|1125|1126|1125|1126|1125|0
1652059470000|2022-05-09 01:24:30|1125.9|1124.9|1125.9|1124.9|1125.9|1125|1125.5|1124.8|3
1652059490000|2022-05-09 01:24:50|1125.6|1125|1125.9|1124.9|1125.9|1125|1125.6|1124.9|1
1652059520000|2022-05-09 01:25:20|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|3
1652059530000|2022-05-09 01:25:30|1125.6|1124.1|1125.3|1123.8|1125.6|1124.1|1125.3|1123.8|4
1652059540000|2022-05-09 01:25:40|1125.1|1124.5|1125.1|1124.5|1125.4|1124.5|1125.1|1124.4|2
1652059550000|2022-05-09 01:25:50|1125.4|1124.8|1125.5|1124.9|1125.6|1125|1125.4|1124.8|1
1652059560000|2022-05-09 01:26:00|1125.4|1124.8|1125.4|1124.4|1125.5|1124.9|1125.4|1124.4|4
1652059570000|2022-05-09 01:26:10|1125.1|1123.6|1125|1123.5|1125.1|1123.7|1124.7|1123.3|4
1652059580000|2022-05-09 01:26:20|1124.9|1123.4|1124.9|1123.4|1125|1123.5|1124.9|1123.4|0
1652059590000|2022-05-09 01:26:30||1123.9||1123.4||1123.9||1123.4|0
1652059600000|2022-05-09 01:26:40|1125|1123.5|1125.4|1123.9|1125.5|1124|1125|1123.5|5
1652059610000|2022-05-09 01:26:50|1125.6|1124.4|1125.4|1123.9|1125.6|1124.4|1125.4|1123.9|0
1652059620000|2022-05-09 01:27:00|1125.5|1124|1125.5|1124|1125.6|1124.8|1125.4|1124|1
1652059630000|2022-05-09 01:27:10|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1652059640000|2022-05-09 01:27:20|1125.3|1123.8|1123.9|1122.9|1125.3|1124.1|1123.9|1122.9|11
1652059650000|2022-05-09 01:27:30|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1
1652059670000|2022-05-09 01:27:50|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1652059680000|2022-05-09 01:28:00|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|2
1652059690000|2022-05-09 01:28:10|1123.2|1122.6|1123.7|1122.7|1123.7|1122.7|1123.2|1122.6|1
1652059700000|2022-05-09 01:28:20|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1652059710000|2022-05-09 01:28:30|1123.2|1122.6|1123.1|1122.5|1123.4|1122.6|1123.1|1122.4|1
1652059720000|2022-05-09 01:28:40|1123.2|1122.6|1122.7|1122.1|1123.2|1122.6|1122|1121|6
1652059740000|2022-05-09 01:29:00|1122.8|1121.3|1123.2|1122.2|1123.2|1122.2|1122.3|1121.3|4
1652059750000|2022-05-09 01:29:10|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|10
1652059760000|2022-05-09 01:29:20|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1652059770000|2022-05-09 01:29:30|1123|1121.5|1122.8|1121.3|1123.1|1121.7|1122.5|1121.3|4
1652059780000|2022-05-09 01:29:40|1122.6|1121.1|1122.7|1121.7|1122.8|1121.7|1122.4|1121.1|0
1652059790000|2022-05-09 01:29:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1652059800000|2022-05-09 01:30:00|1122.7|1121.7|1123.1|1122.5|1123.3|1122.5|1122.7|1121.7|1
1652059820000|2022-05-09 01:30:20|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1652059830000|2022-05-09 01:30:30|||||||||1
1652059840000|2022-05-09 01:30:40|1123.4|1122.4|1122.8|1122.2|1123.4|1122.6|1122.8|1122.2|4
1652059850000|2022-05-09 01:30:50|1123.2||1123.2||1123.2||1123.2||2
1652059860000|2022-05-09 01:31:00|1122.9|1122.3|1122.8|1121.3|1122.9|1122.3|1122.8|1121.3|0
1652059870000|2022-05-09 01:31:10|1122.6|1121.6|1122.7|1121.7|1123|1121.7|1122.6|1121.5|0
1652059880000|2022-05-09 01:31:20|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1652059890000|2022-05-09 01:31:30|1122.9|1121.9|1122.7|1121.7|1123.1|1121.9|1122|1121.2|7
1652059900000|2022-05-09 01:31:40|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|3
1652059920000|2022-05-09 01:32:00|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1652059930000|2022-05-09 01:32:10|1122.6|1122|1123.2|1122.2|1123.2|1122.2|1122.6|1122|0
1652059940000|2022-05-09 01:32:20|1123.5|1122|1123.9|1122.4|1123.9|1122.4|1123.5|1122|1
1652059950000|2022-05-09 01:32:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1652059960000|2022-05-09 01:32:40|1123.2|1122.6|1123.8|1122.3|1123.8|1122.6|1123.1|1122.3|11
1652060000000|2022-05-09 01:33:20|1123.7|1122.7|1123.7|1122.7|1123.9|1123.1|1123.6|1122.7|1
1652060080000|2022-05-09 01:34:40|1124|1122.5|1123.9|1122.9|1124|1122.9|1123.9|1122.5|1
1652060090000|2022-05-09 01:34:50|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.4|1123.3|6
1652060100000|2022-05-09 01:35:00|1124.7|1123.7|1124.8|1123.3|1125|1123.8|1124.4|1123|6
1652060110000|2022-05-09 01:35:10|1124.6|1124|1125.1|1123.6|1125.1|1124|1124.6|1123.5|1
1652060120000|2022-05-09 01:35:20|1125|1123.5|1125|1123.5|1125|1123.7|1124.7|1123.3|1
1652060130000|2022-05-09 01:35:30|1124.7|1123.7|1125|1123.5|1125|1123.7|1124.7|1123.5|0
1652060140000|2022-05-09 01:35:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1652060150000|2022-05-09 01:35:50|1124.9|1123.9|1125.3|1123.8|1125.3|1124.2|1124.9|1123.8|2
1652060160000|2022-05-09 01:36:00|1125.1|1123.6|1125.2|1124.2|1125.3|1124.2|1124.9|1123.6|0
1652060170000|2022-05-09 01:36:10|1125.5|1124.5|1125.5|1124|1125.5|1124.8|1125.4|1124|13
1652060240000|2022-05-09 01:37:20|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652060270000|2022-05-09 01:37:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|3
1652060280000|2022-05-09 01:38:00|1125.2|1124.2|1125.5|1124|1125.5|1124.2|1125.2|1124|3
1652060300000|2022-05-09 01:38:20|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|1
1652060310000|2022-05-09 01:38:30|1124.9|1123.9|1125.1|1123.6|1125.1|1123.9|1124.9|1123.6|0
1652060320000|2022-05-09 01:38:40|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1652060330000|2022-05-09 01:38:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1652060340000|2022-05-09 01:39:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652060350000|2022-05-09 01:39:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1652060370000|2022-05-09 01:39:30|1125|1124.4|1125.4|1124.4|1125.4|1124.4|1125|1124.4|0
1652060400000|2022-05-09 01:40:00|1125.5|1124.8|1125.4|1124.4|1125.5|1124.9|1125.4|1124.4|2
1652060460000|2022-05-09 01:41:00|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652060470000|2022-05-09 01:41:10|1125.4|1124.4|1125.4|1124.4|1125.4|1124.7|1125.3|1124.4|0
1652060490000|2022-05-09 01:41:30|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652060500000|2022-05-09 01:41:40|1125|1124.4|1125.2|1124.2|1125.2|1124.4|1125|1124.2|1
1652060510000|2022-05-09 01:41:50|1124.9|1124.3|1125.5|1124|1125.5|1124.3|1124.9|1124|0
1652060520000|2022-05-09 01:42:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652060530000|2022-05-09 01:42:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1652060540000|2022-05-09 01:42:20|1124.7|1124.1|1124.9|1124.3|1125|1124.3|1124.7|1123.5|5
1652060610000|2022-05-09 01:43:30|1124.8|1124.2|1124.7|1124.1|1124.9|1124.3|1124.7|1124.1|0
1652060620000|2022-05-09 01:43:40|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1125.1|1124.2|1
1652060630000|2022-05-09 01:43:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|3
1652060640000|2022-05-09 01:44:00|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|8
1652060650000|2022-05-09 01:44:10|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1652060660000|2022-05-09 01:44:20|1125.4|1124.8|1125.7|1124.7|1125.7|1124.8|1125.3|1124.4|1
1652060670000|2022-05-09 01:44:30|1125.3|1124.4|1125.5|1124.9|1125.5|1124.9|1125.3|1124.4|1
1652060690000|2022-05-09 01:44:50|||||||||1
1652060700000|2022-05-09 01:45:00|||||||||1
1652060740000|2022-05-09 01:45:40|||||||||2
1652060750000|2022-05-09 01:45:50|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|9
1652060780000|2022-05-09 01:46:20|||||||||1
1652060800000|2022-05-09 01:46:40|1126|1125.2|1126.2|1125.2|1126.2|1125.2|1126|1125.2|4
1652060820000|2022-05-09 01:47:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652060830000|2022-05-09 01:47:10|1126|1125.4|1127.1|1126.5|1127.1|1126.5|1126|1125.4|5
1652060840000|2022-05-09 01:47:20|1127|1126.4|1127.2|1126.2|1127.2|1126.5|1126.9|1125.9|6
1652060850000|2022-05-09 01:47:30||1126.6||1126.2||1126.6||1126.2|1
1652060860000|2022-05-09 01:47:40|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|2
1652060880000|2022-05-09 01:48:00|1126.6|1126|1126.4|1125.4|1126.6|1126|1126.4|1125.4|4
1652060890000|2022-05-09 01:48:10|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652060900000|2022-05-09 01:48:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652060910000|2022-05-09 01:48:30|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652060920000|2022-05-09 01:48:40|1126.4|1125.4|1126.5|1125.5|1126.5|1125.5|1126.4|1125.4|0
1652060930000|2022-05-09 01:48:50|1126.4|1125.8|1126.9|1125.9|1126.9|1125.9|1126.4|1125.8|2
1652060940000|2022-05-09 01:49:00|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|1
1652060950000|2022-05-09 01:49:10|1127.1|1125.6|1126.9|1125.9|1127.2|1126.2|1126.9|1125.6|6
1652061090000|2022-05-09 01:51:30|1126.8|1126.2|1126.9|1125.9|1127|1126.2|1126.8|1125.9|0
1652061100000|2022-05-09 01:51:40||1126.3||1126.3||1126.3||1126.3|0
1652061170000|2022-05-09 01:52:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1
1652061190000|2022-05-09 01:53:10|1127.2|1126.6|1127.1|1126.5|1127.2|1126.6|1127.1|1126.5|1
1652061200000|2022-05-09 01:53:20|||||||||1
1652061240000|2022-05-09 01:54:00|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|2
1652061250000|2022-05-09 01:54:10||1126.8||1126.8||1126.8||1126.8|0
1652061260000|2022-05-09 01:54:20|1127.1|1126.5|1126.7|1126.1|1127.1|1126.5|1126.7|1126.1|3
1652061280000|2022-05-09 01:54:40|1127.4|1126.4|1127.2|1126.2|1127.4|1126.4|1127.2|1126.2|1
1652061300000|2022-05-09 01:55:00|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|2
1652061310000|2022-05-09 01:55:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1652061360000|2022-05-09 01:56:00|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1
1652061400000|2022-05-09 01:56:40|1126.9|1126.3|1127.2|1126.2|1127.2|1126.3|1126.9|1126.1|0
1652061420000|2022-05-09 01:57:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1652061440000|2022-05-09 01:57:20|1127.4|1126.4|1128|1126.5|1128|1126.7|1127.4|1126.3|6
1652061450000|2022-05-09 01:57:30|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1652061460000|2022-05-09 01:57:40|1127.6|1126.6|1127.8|1126.3|1127.8|1126.7|1127.6|1126.3|0
1652061470000|2022-05-09 01:57:50|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1652061480000|2022-05-09 01:58:00|1127.9|1127.3|1128.4|1127.4|1128.4|1127.4|1127.9|1126.8|12
1652061490000|2022-05-09 01:58:10|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|3
1652061530000|2022-05-09 01:58:50|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|3
1652061540000|2022-05-09 01:59:00|1128.8|1127.3|1128.1|1127.5|1128.8|1127.5|1128.1|1127.3|0
1652061550000|2022-05-09 01:59:10|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1
1652061570000|2022-05-09 01:59:30|1128.1|1127.5|1128.2|1127.2|1128.2|1127.5|1128.1|1127.2|0
1652061580000|2022-05-09 01:59:40|1128.1|1127.5|1128.1|1127.5|1128.2|1127.5|1128.1|1127.2|0
1652061590000|2022-05-09 01:59:50|1128|1127.4|1127.6|1127|1128|1127.4|1127.6|1127|1
1652061600000|2022-05-09 02:00:00|1127.7|1126.7|1127.9|1126.9|1128.1|1127.5|1127.6|1126.7|11
1652061610000|2022-05-09 02:00:10|1127.6|1127|1127.6|1127|1127.7|1127.1|1127.6|1127|1
1652061620000|2022-05-09 02:00:20|||||||||2
1652061630000|2022-05-09 02:00:30|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1652061650000|2022-05-09 02:00:50||1126.5||1126.5||1126.5||1126.5|0
1652061660000|2022-05-09 02:01:00|1127.6|1127|1127.6|1127|1127.6|1127|1127.5|1126.9|3
1652061670000|2022-05-09 02:01:10|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1652061680000|2022-05-09 02:01:20|1128|1127.4|1127.9|1127.3|1128.1|1127.5|1127.9|1127.3|1
1652061700000|2022-05-09 02:01:40|1127.8|1127.2|1127.6|1127|1127.8|1127.2|1127.6|1127|0
1652061740000|2022-05-09 02:02:20|1127.4|1126.8|1127.6|1126.1|1127.6|1126.8|1127.4|1126.1|3
1652061760000|2022-05-09 02:02:40|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1652061770000|2022-05-09 02:02:50|1127.2|1126.9|1127.2|1126.2|1127.2|1126.9|1127.2|1126.2|0
1652061780000|2022-05-09 02:03:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1652061810000|2022-05-09 02:03:30|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1
1652061830000|2022-05-09 02:03:50|1127.1|1126.5|1127.2|1126.2|1127.2|1126.5|1127.1|1126.2|0
1652061850000|2022-05-09 02:04:10|1127.1|1126.5|1127.4|1126.4|1127.4|1126.5|1127.1|1126.3|1
1652061860000|2022-05-09 02:04:20|1127.6|1126.1|1127.5|1126|1127.6|1126.1|1127.5|1126|1
1652061870000|2022-05-09 02:04:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1652061880000|2022-05-09 02:04:40|1126.9|1125.9|1126.9|1126.3|1126.9|1126.3|1126.8|1125.9|0
1652061890000|2022-05-09 02:04:50|1127.2|1126.2|1126.9|1125.9|1127.2|1126.2|1126.9|1125.9|0
1652061910000|2022-05-09 02:05:10|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1652061930000|2022-05-09 02:05:30|1126.7|1126.1|1127.2|1126.2|1127.2|1126.2|1126.7|1126.1|2
1652061960000|2022-05-09 02:06:00|1126.7|1126.1|1127.1|1126.1|1127.1|1126.1|1126.7|1126.1|2
1652061970000|2022-05-09 02:06:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1652061990000|2022-05-09 02:06:30|1126.5|1125.9|1127.1|1125.6|1127.1|1125.9|1126.4|1125.5|4
1652062000000|2022-05-09 02:06:40|1126.4|1125.8|1126.9|1125.9|1126.9|1125.9|1126.4|1125.8|1
1652062010000|2022-05-09 02:06:50|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1652062050000|2022-05-09 02:07:30|1126.6|1126|1126.7|1125.7|1126.7|1126|1126.6|1125.7|1
1652062090000|2022-05-09 02:08:10|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1652062110000|2022-05-09 02:08:30|1126.2|1125.6|1126.1|1125.5|1126.2|1125.6|1126.1|1125.5|5
1652062130000|2022-05-09 02:08:50|1126.2|1125.6|1126.7|1125.7|1126.7|1125.7|1126.2|1125.6|3
1652062300000|2022-05-09 02:11:40|1126.4|1125.8|1126.1|1125.5|1126.4|1125.8|1126.1|1125.4|0
1652062310000|2022-05-09 02:11:50|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1652062320000|2022-05-09 02:12:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652062340000|2022-05-09 02:12:20|1126|1125.4|1126.4|1125.8|1126.4|1125.8|1126|1125.4|1
1652062350000|2022-05-09 02:12:30|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652062370000|2022-05-09 02:12:50|1126|1125.4|1125.6|1125|1126|1125.4|1125.6|1125|2
1652062380000|2022-05-09 02:13:00|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1126.1|1125.1|2
1652062460000|2022-05-09 02:14:20|1125.7|1125.1|1125.6|1125|1125.7|1125.1|1125.6|1125|0
1652062470000|2022-05-09 02:14:30|1125.5|1124.9|1125.4|1124.4|1125.5|1124.9|1124.8|1124.2|2
1652062480000|2022-05-09 02:14:40|1125.1|1124.5|1125.2|1124.2|1125.2|1124.5|1125.1|1124.2|0
1652062490000|2022-05-09 02:14:50|||||||||1
1652062500000|2022-05-09 02:15:00|1124.9|1123.9|1124.6|1124|1124.9|1124|1124.6|1123.9|0
1652062510000|2022-05-09 02:15:10|1125.2|1124.2|1125.3|1123.8|1125.3|1124.2|1125.2|1123.8|3
1652062520000|2022-05-09 02:15:20|1125.2|1124.2|1125.3|1123.8|1125.3|1124.2|1125.2|1123.8|0
1652062530000|2022-05-09 02:15:30|1125|1124|1125.2|1124.2|1125.2|1124.3|1124.9|1124|1
1652062540000|2022-05-09 02:15:40|1125.5|1124|1125.6|1124.1|1125.6|1124.1|1125.5|1124|0
1652062570000|2022-05-09 02:16:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652062590000|2022-05-09 02:16:30|1125.6|1124.1|1125.2|1124.2|1125.6|1124.2|1125.2|1124.1|0
1652062610000|2022-05-09 02:16:50|1125.3|1123.8|1125.5|1124|1125.6|1124.1|1125|1123.8|1
1652062640000|2022-05-09 02:17:20|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652062650000|2022-05-09 02:17:30|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652062690000|2022-05-09 02:18:10|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|0
1652062710000|2022-05-09 02:18:30||1124.3||1124.3||1124.3||1124.3|0
1652062720000|2022-05-09 02:18:40|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|1124.7|1124.1|0
1652062730000|2022-05-09 02:18:50|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|2
1652062740000|2022-05-09 02:19:00|1125.1|1123.6|1125|1124|1125.1|1124|1125|1123.6|1
1652062750000|2022-05-09 02:19:10|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652062760000|2022-05-09 02:19:20|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652062780000|2022-05-09 02:19:40|1124.6|1124|1124.7|1123.7|1124.7|1124|1124.6|1123.7|0
1652062790000|2022-05-09 02:19:50|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1652062800000|2022-05-09 02:20:00|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|3
1652062820000|2022-05-09 02:20:20|||||||||1
1652062860000|2022-05-09 02:21:00|1124.3|1123.8|1124.4|1123.8|1124.4|1123.8|1124.3|1123.8|0
1652062870000|2022-05-09 02:21:10|1124.3|1123.7|1124.2|1123.6|1124.3|1123.7|1124.2|1123.6|1
1652062890000|2022-05-09 02:21:30|1124.1|1123.5|1124.2|1123.6|1124.2|1123.6|1124.1|1123.5|0
1652062900000|2022-05-09 02:21:40|1124.1|1123.5|1124.4|1123.4|1124.6|1124|1124.1|1123.4|4
1652063010000|2022-05-09 02:23:30|1124.1|1123.5|1124.4|1123.8|1124.4|1123.8|1124.1|1123.5|4
1652063020000|2022-05-09 02:23:40|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.4|1123.8|1
1652063030000|2022-05-09 02:23:50|||||||||1
1652063060000|2022-05-09 02:24:20|1124.6|1124|1124.7|1124.1|1124.7|1124.1|1124.6|1124|2
1652063070000|2022-05-09 02:24:30|1125.1|1124|1125.5|1124|1125.5|1124|1125.1|1124|3
1652063080000|2022-05-09 02:24:40|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1125.1|1124.2|0
1652063090000|2022-05-09 02:24:50|1125.3|1124.7|1125.4|1124.4|1125.6|1125|1125.3|1124.4|4
1652063100000|2022-05-09 02:25:00|1125.3|1124.8|1125.8|1125.2|1125.9|1125.2|1125.3|1124.7|3
1652063110000|2022-05-09 02:25:10|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1652063120000|2022-05-09 02:25:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652063160000|2022-05-09 02:26:00|1126.3|1125.7|1126.2|1125.6|1126.4|1125.7|1126.1|1125.4|2
1652063170000|2022-05-09 02:26:10|1125.9|1124.9|1125.6|1125|1125.9|1125|1125.6|1124.9|6
1652063190000|2022-05-09 02:26:30|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652063240000|2022-05-09 02:27:20|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|1
1652063260000|2022-05-09 02:27:40|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652063270000|2022-05-09 02:27:50|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1652063280000|2022-05-09 02:28:00||1124.9||1124.9||1124.9||1124.9|6
1652063290000|2022-05-09 02:28:10|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652063310000|2022-05-09 02:28:30|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652063320000|2022-05-09 02:28:40|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|1
1652063340000|2022-05-09 02:29:00|1125.5|1124.9|1125.9|1124.9|1125.9|1124.9|1125.5|1124.9|1
1652063370000|2022-05-09 02:29:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|2
1652063380000|2022-05-09 02:29:40|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652063400000|2022-05-09 02:30:00|1125.6|1125|1125.9|1124.9|1125.9|1125|1125.6|1124.9|1
1652063410000|2022-05-09 02:30:10|1126.2|1125.2|1126.5|1125|1126.5|1125.2|1126.2|1125|0
1652063420000|2022-05-09 02:30:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652063430000|2022-05-09 02:30:30|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.5|1125.5|0
1652063440000|2022-05-09 02:30:40|1126.5|1125.5|1126.9|1125.9|1126.9|1125.9|1126.4|1125.4|0
1652063460000|2022-05-09 02:31:00|1127|1125.5|1126.4|1125.4|1127|1125.7|1126.4|1125.4|2
1652063480000|2022-05-09 02:31:20|1126.1|1125.5|1126.2|1125.6|1126.2|1125.6|1126.1|1125.5|0
1652063510000|2022-05-09 02:31:50|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1
1652063530000|2022-05-09 02:32:10|1126||1126||1126||1126||0
1652063580000|2022-05-09 02:33:00|1125.6|1125|1126.2|1125.2|1126.5|1125.2|1125.6|1125|3
1652063600000|2022-05-09 02:33:20|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1
1652063630000|2022-05-09 02:33:50|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652063650000|2022-05-09 02:34:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1652063670000|2022-05-09 02:34:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1652063680000|2022-05-09 02:34:40|1125.9|1125.3|1126.4|1125.4|1126.4|1125.4|1125.9|1125.3|1
1652063700000|2022-05-09 02:35:00|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652063710000|2022-05-09 02:35:10|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1652063760000|2022-05-09 02:36:00|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1652063820000|2022-05-09 02:37:00|1126.4|1125.5|1125.6|1125|1126.4|1125.5|1125.6|1125|3
1652063830000|2022-05-09 02:37:10|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652063840000|2022-05-09 02:37:20|1125.6|1125|1125.5|1124.9|1125.6|1125|1125.5|1124.9|1
1652063870000|2022-05-09 02:37:50|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1
1652063880000|2022-05-09 02:38:00|1125.9|1125.3|1125.6|1125|1125.9|1125.3|1125.6|1124.9|5
1652063910000|2022-05-09 02:38:30|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652063950000|2022-05-09 02:39:10|1125|1124.4|1124.9|1124.3|1125|1124.4|1124.9|1124.3|1
1652063960000|2022-05-09 02:39:20|1124.7|1124.1|1124.9|1124.3|1124.9|1124.3|1124.6|1124|2
1652063970000|2022-05-09 02:39:30|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|0
1652064000000|2022-05-09 02:40:00|1124.6|1124|1124.7|1123.7|1124.8|1124|1124.6|1123.7|0
1652064080000|2022-05-09 02:41:20|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652064090000|2022-05-09 02:41:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652064120000|2022-05-09 02:42:00|1124.4|1123.8|1123.9|1123.3|1124.4|1123.8|1123.9|1123.2|1
1652064130000|2022-05-09 02:42:10|1124.6|1123.1|1124.4|1123.4|1124.6|1123.4|1124.4|1123.1|0
1652064140000|2022-05-09 02:42:20|1124.2|1123.2|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|1
1652064160000|2022-05-09 02:42:40|1123.9|1123.3|1123.8|1123.2|1124.2|1123.3|1123.8|1123.2|0
1652064180000|2022-05-09 02:43:00|1123.7|1123.1|1124.6|1123.1|1124.6|1123.2|1123.7|1123.1|1
1652064200000|2022-05-09 02:43:20|1123.8|1123.2|1124.6|1123.1|1124.6|1123.2|1123.8|1123.1|1
1652064230000|2022-05-09 02:43:50|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1652064240000|2022-05-09 02:44:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|1
1652064260000|2022-05-09 02:44:20|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1652064270000|2022-05-09 02:44:30|1123.8|1123.2|1123.7|1123.1|1123.8|1123.2|1123.7|1123.1|0
1652064290000|2022-05-09 02:44:50||1122.7||1122.7||1122.7||1122.7|1
1652064310000|2022-05-09 02:45:10|1124.3|1122.8|1124|1123|1124.3|1123|1124|1122.8|1
1652064320000|2022-05-09 02:45:20|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1652064330000|2022-05-09 02:45:30|1124.2|1123.2|1124.2|1123.2|1124.2|1123.3|1123.9|1123.2|0
1652064340000|2022-05-09 02:45:40|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1652064530000|2022-05-09 02:48:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|4
1652064550000|2022-05-09 02:49:10|1124.4|1123.8|1124.4|1123.4|1124.6|1123.8|1124.4|1123.4|0
1652064570000|2022-05-09 02:49:30|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|25
1652064600000|2022-05-09 02:50:00|1124|1123|1124|1123|1124|1123|1124|1123|2
1652064610000|2022-05-09 02:50:10|1124.3|1122.8|1124.4|1122.9|1124.4|1122.9|1124.3|1122.8|4
1652064620000|2022-05-09 02:50:20|1124.5|1123|1125|1123.5|1125|1123.5|1124.5|1123|6
1652064650000|2022-05-09 02:50:50|1125.1|1123.6|1124.9|1124.3|1125.1|1124.3|1124.9|1123.6|0
1652064670000|2022-05-09 02:51:10|1125.3|1124.7|1125.9|1124.9|1126|1125.3|1125.3|1124.5|3
1652064690000|2022-05-09 02:51:30|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652064710000|2022-05-09 02:51:50|||||||||1
1652064720000|2022-05-09 02:52:00|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|5
1652064740000|2022-05-09 02:52:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1652064760000|2022-05-09 02:52:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1
1652064940000|2022-05-09 02:55:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652064950000|2022-05-09 02:55:50|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652064970000|2022-05-09 02:56:10|1126.1|1124.6|1126|1124.5|1126.1|1124.6|1126|1124.5|0
1652064990000|2022-05-09 02:56:30|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1652065000000|2022-05-09 02:56:40|1125.5|1125.3|1125.8|1125.2|1125.9|1125.3|1125.5|1125.2|3
1652065010000|2022-05-09 02:56:50|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652065020000|2022-05-09 02:57:00|1125.2|1124.6|1125.4|1124.4|1125.4|1124.6|1125.2|1124.4|2
1652065030000|2022-05-09 02:57:10|1125.1|1124.5|1125.4|1124.4|1125.4|1124.5|1125.1|1124.4|0
1652065060000|2022-05-09 02:57:40|1125.1|1124.5|1125.1|1123.6|1125.1|1124.5|1124.9|1123.6|1
1652065090000|2022-05-09 02:58:10|||||||||2
1652065150000|2022-05-09 02:59:10|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652065160000|2022-05-09 02:59:20|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|0
1652065300000|2022-05-09 03:01:40|1125.2|1124.2|1125.2|1124.2|1125.5|1124.2|1125.2|1124|4
1652065320000|2022-05-09 03:02:00|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652065330000|2022-05-09 03:02:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|4
1652065360000|2022-05-09 03:02:40|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652065400000|2022-05-09 03:03:20|1125.9|1124.8|1125.9|1124.9|1125.9|1124.9|1125.9|1124.8|3
1652065430000|2022-05-09 03:03:50|1125.6|1125|1125.7|1124.7|1125.8|1125|1125.6|1124.3|3
1652065450000|2022-05-09 03:04:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1652065460000|2022-05-09 03:04:20|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652065470000|2022-05-09 03:04:30|1125.6|1125|1125.9|1124.9|1125.9|1125|1125.6|1124.9|0
1652065490000|2022-05-09 03:04:50|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1652065500000|2022-05-09 03:05:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652065550000|2022-05-09 03:05:50|||||||||1
1652065560000|2022-05-09 03:06:00|1125.6|1125|1125.7|1125.1|1125.7|1125.1|1125.6|1125|0
1652065600000|2022-05-09 03:06:40|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|1
1652065610000|2022-05-09 03:06:50|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1652065620000|2022-05-09 03:07:00|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|1
1652065670000|2022-05-09 03:07:50|1125.9|1125.3|1125.9|1124.9|1125.9|1125.3|1125.9|1124.9|0
1652065700000|2022-05-09 03:08:20|1125.5||1125.5||1125.5||1125.5||0
1652065710000|2022-05-09 03:08:30|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1
1652065720000|2022-05-09 03:08:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652065840000|2022-05-09 03:10:40|1125.7|1124.7|1125.5|1124|1125.7|1124.7|1125.5|1124|1
1652065860000|2022-05-09 03:11:00|1125.6|1124.1|1125.4|1124.4|1125.6|1124.5|1125.4|1124.1|0
1652065890000|2022-05-09 03:11:30|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652065900000|2022-05-09 03:11:40|1125.3|1124.7|1125.4|1124.8|1125.4|1124.8|1125.3|1124.7|3
1652065910000|2022-05-09 03:11:50|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|0
1652065920000|2022-05-09 03:12:00|1125.6|1125|1125.9|1124.9|1126.2|1125.3|1125.6|1124.9|5
1652065930000|2022-05-09 03:12:10|1126|1125|1126|1125|1126|1125|1126|1125|0
1652065940000|2022-05-09 03:12:20|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652066000000|2022-05-09 03:13:20|1125.8|1125.2|1125.9|1124.9|1125.9|1125.2|1125.8|1124.9|0
1652066010000|2022-05-09 03:13:30|1126|1125|1125.9|1124.9|1126|1125|1125.9|1124.9|0
1652066070000|2022-05-09 03:14:30|1125.5|1125.3|1125.9|1125.3|1125.9|1125.3|1125.5|1125.3|1
1652066080000|2022-05-09 03:14:40|||||||||1
1652066090000|2022-05-09 03:14:50|1126.2|1125.2|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|1
1652066120000|2022-05-09 03:15:20|1126.2|1125.2|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|0
1652066160000|2022-05-09 03:16:00|1126.2|1125.2|1125.9|1125.3|1126.2|1125.3|1125.9|1125.2|0
1652066200000|2022-05-09 03:16:40|1125.8|1125.2|1125.6|1125|1125.8|1125.2|1125.6|1125|1
1652066210000|2022-05-09 03:16:50|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|0
1652066340000|2022-05-09 03:19:00|1125.5|1124.9|1125.3|1124.7|1125.5|1124.9|1125.3|1124.7|2
1652066360000|2022-05-09 03:19:20|1125.4|1124.8|1125.3|1124.7|1125.4|1124.8|1125.3|1124.7|0
1652066380000|2022-05-09 03:19:40|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1652066430000|2022-05-09 03:20:30|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|3
1652066440000|2022-05-09 03:20:40|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1
1652066470000|2022-05-09 03:21:10|1125.2|1124.2|1124.9|1124.3|1125.2|1124.3|1124.9|1124.2|1
1652066500000|2022-05-09 03:21:40|1125|1124|1124.9|1123.9|1125|1124|1124.9|1123.9|1
1652066510000|2022-05-09 03:21:50|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|1
1652066520000|2022-05-09 03:22:00|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.3|1123.7|4
1652066580000|2022-05-09 03:23:00|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|2
1652066610000|2022-05-09 03:23:30|1125.8|1124.3|1125.4|1124.8|1125.8|1124.8|1125.4|1124.3|29
1652066640000|2022-05-09 03:24:00|1124.9|1124.3|1125|1124.4|1125|1124.4|1124.9|1124.3|1
1652066650000|2022-05-09 03:24:10|1125.1|1124.5|1125.2|1124.2|1125.2|1124.5|1125.1|1124.2|1
1652066680000|2022-05-09 03:24:40|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652066740000|2022-05-09 03:25:40|1125.2|1124.6|1125.1|1124.5|1125.2|1124.6|1125.1|1124.5|0
1652066760000|2022-05-09 03:26:00|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1652066780000|2022-05-09 03:26:20|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|2
1652066800000|2022-05-09 03:26:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652066820000|2022-05-09 03:27:00|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|2
1652066830000|2022-05-09 03:27:10|1125.6|1124.6|1125.6|1125|1125.6|1125|1125.6|1124.6|6
1652066840000|2022-05-09 03:27:20|1125.9|1124.9|1126|1125|1126|1125.4|1125.9|1124.9|1
1652066850000|2022-05-09 03:27:30|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1
1652066860000|2022-05-09 03:27:40|1126|1125|1125.9|1125.3|1126|1125.3|1125.9|1125|3
1652066870000|2022-05-09 03:27:50|1126.2|1125.6|1126.2|1125.2|1126.2|1125.6|1126.1|1125.2|3
1652066880000|2022-05-09 03:28:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|4
1652066890000|2022-05-09 03:28:10|1126|1125|1125.9|1125.3|1126|1125.3|1125.9|1125|2
1652066910000|2022-05-09 03:28:30|1126.2|1125.2|1126.4|1125.8|1126.4|1125.8|1126.1|1125.2|3
1652066940000|2022-05-09 03:29:00|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1652066980000|2022-05-09 03:29:40|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|3
1652066990000|2022-05-09 03:29:50|1126.9|1125.9|1127|1126|1127|1126|1126.9|1125.9|2
1652067000000|2022-05-09 03:30:00|1126.9|1125.9|1126.5|1125.9|1126.9|1125.9|1126.5|1125.9|1
1652067020000|2022-05-09 03:30:20|1126.4|1125.8|1126.5|1125.5|1126.5|1125.8|1126.4|1125.5|1
1652067070000|2022-05-09 03:31:10|1126.4|1125.4|1126.4|1125.8|1126.4|1125.8|1126.4|1125.4|2
1652067080000|2022-05-09 03:31:20|1126.2|1125.6|1126.1|1125.5|1126.2|1125.6|1126.1|1125.5|0
1652067120000|2022-05-09 03:32:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652067130000|2022-05-09 03:32:10|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|2
1652067150000|2022-05-09 03:32:30|||||||||1
1652067200000|2022-05-09 03:33:20|1125.7|1124.9|1125.7|1124.7|1125.7|1124.9|1125.7|1124.7|1
1652067270000|2022-05-09 03:34:30||1125.1||1124.7||1125.1||1124.7|1
1652067310000|2022-05-09 03:35:10||1125.1||1125.1||1125.1||1125.1|0
1652067340000|2022-05-09 03:35:40||1124.7||1124.7||1124.7||1124.7|1
1652067390000|2022-05-09 03:36:30||1125.1||1124.7||1125.1||1124.7|1
1652067440000|2022-05-09 03:37:20|||||||||2
1652067500000|2022-05-09 03:38:20|1125.1|1124.5|1125.2|1124.2|1125.2|1124.5|1125.1|1124.2|6
1652067610000|2022-05-09 03:40:10|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652067620000|2022-05-09 03:40:20|||||||||1
1652067630000|2022-05-09 03:40:30|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|5
1652067650000|2022-05-09 03:40:50|1125.5|1124.9|1125.4|1124.4|1125.5|1124.9|1125.4|1124.4|1
1652067710000|2022-05-09 03:41:50|1125.5|1124.8|1125.4|1124.8|1125.5|1124.9|1125.4|1124.4|3
1652067720000|2022-05-09 03:42:00|1125.1|1124.5|1125.4|1124.4|1125.7|1124.7|1125.1|1124.4|3
1652067750000|2022-05-09 03:42:30||1124.8||1124.4||1124.8||1124.4|0
1652067820000|2022-05-09 03:43:40|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|0
1652067830000|2022-05-09 03:43:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1
1652067840000|2022-05-09 03:44:00|1125.7|1124.8|1125.7|1124.7|1125.7|1124.8|1125.7|1124.7|3
1652067860000|2022-05-09 03:44:20|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652067880000|2022-05-09 03:44:40|1125.4|1124.4|1125.7|1124.7|1125.7|1124.7|1125.4|1124.4|2
1652068170000|2022-05-09 03:49:30|1125.3||1125.7||1125.7||1125.3||1
1652068250000|2022-05-09 03:50:50|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652068380000|2022-05-09 03:53:00|||||||||1
1652068400000|2022-05-09 03:53:20|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|2
1652068490000|2022-05-09 03:54:50||1124.9||1125.3||1125.3||1124.9|1
1652068510000|2022-05-09 03:55:10|1126|1125.4|1125.9|1125.3|1126|1125.4|1125.9|1125.3|1
1652068670000|2022-05-09 03:57:50|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1
1652068740000|2022-05-09 03:59:00|1125.9|1125.3|1125.6|1125|1126|1125.3|1125.6|1125|0
1652068770000|2022-05-09 03:59:30|1125.5|1124.9|1126.2|1125.2|1126.2|1125.2|1125.3|1124.7|2
1652068870000|2022-05-09 04:01:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1652068900000|2022-05-09 04:01:40|1126.2|1125.2|1126.5|1125|1126.5|1125.2|1126.2|1125|0
1652068980000|2022-05-09 04:03:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652069100000|2022-05-09 04:05:00|1127|1125.5|1126.9|1125.4|1127.1|1125.6|1126.9|1125.4|2
1652069110000|2022-05-09 04:05:10|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1652069220000|2022-05-09 04:07:00|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1652069260000|2022-05-09 04:07:40|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652069270000|2022-05-09 04:07:50|1127.1|1126.3|1127.1|1125.6|1127.1|1126.3|1127.1|1125.6|1
1652069420000|2022-05-09 04:10:20|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.7|1125.3|0
1652069440000|2022-05-09 04:10:40|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652069490000|2022-05-09 04:11:30|1126.4|1125.4|1126.2|1125.2|1126.4|1125.4|1126.2|1125.2|0
1652069550000|2022-05-09 04:12:30|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652069810000|2022-05-09 04:16:50|||||||||1
1652069950000|2022-05-09 04:19:10|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1652069970000|2022-05-09 04:19:30|||||||||1
1652069990000|2022-05-09 04:19:50|1126.4|1125.7|1126.7|1125.7|1126.7|1125.7|1126.4|1125.7|1
1652070060000|2022-05-09 04:21:00|||||||||1
1652070070000|2022-05-09 04:21:10|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|5
1652070110000|2022-05-09 04:21:50|1126.8|1126.2|1127|1125.5|1127|1126.2|1126.8|1125.5|3
1652070120000|2022-05-09 04:22:00|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652070170000|2022-05-09 04:22:50|1126.6|1126|1126.4|1125.4|1126.6|1126|1126.4|1125.4|1
1652070220000|2022-05-09 04:23:40|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652070240000|2022-05-09 04:24:00|1126|1125.4|1125.9|1125.3|1126|1125.4|1125.9|1124.9|1
1652070270000|2022-05-09 04:24:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|1
1652070290000|2022-05-09 04:24:50|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652070320000|2022-05-09 04:25:20|1125.7|1124.7|1126.1|1124.6|1126.1|1124.8|1125.4|1124.6|0
1652070330000|2022-05-09 04:25:30|1126|1124.5|1125.4|1124.8|1126|1124.8|1125.4|1124.5|0
1652070340000|2022-05-09 04:25:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1
1652070390000|2022-05-09 04:26:30|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652070400000|2022-05-09 04:26:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652070460000|2022-05-09 04:27:40|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652070480000|2022-05-09 04:28:00|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1652070540000|2022-05-09 04:29:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1652070570000|2022-05-09 04:29:30|1126.3|1125.7|1126.7|1125.7|1126.7|1125.7|1126.3|1125.7|0
1652070610000|2022-05-09 04:30:10|1127|1125.5|1127.2|1126.2|1127.2|1126.3|1126.9|1125.5|1
1652070630000|2022-05-09 04:30:30|||||||||2
1652070670000|2022-05-09 04:31:10|1127.5|1126|1127.2|1126.2|1127.5|1126.2|1127.2|1126|0
1652070690000|2022-05-09 04:31:30|1127.3|1126.3|1127.6|1126.1|1127.6|1126.3|1127.3|1126.1|5
1652070710000|2022-05-09 04:31:50|1127.5|1126|1127.7|1126.7|1127.7|1126.7|1127.5|1126|4
1652070720000|2022-05-09 04:32:00|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1652070760000|2022-05-09 04:32:40|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1
1652070780000|2022-05-09 04:33:00|1127.2|1126.2|1127.3|1125.8|1127.3|1126.2|1126.9|1125.8|5
1652070790000|2022-05-09 04:33:10|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1
1652070810000|2022-05-09 04:33:30|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1
1652070820000|2022-05-09 04:33:40|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1652070830000|2022-05-09 04:33:50|||||||||1
1652070840000|2022-05-09 04:34:00|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|0
1652070850000|2022-05-09 04:34:10|1127.8|1127.2|1128.4|1127.4|1128.4|1127.4|1127.8|1127.2|2
1652070860000|2022-05-09 04:34:20|1128|1127.3|1127.9|1127.3|1128|1127.3|1127.9|1127.3|0
1652070880000|2022-05-09 04:34:40|1128|1127.4|1128.4|1127.4|1128.4|1127.4|1128|1127.4|1
1652070920000|2022-05-09 04:35:20|1128.3|1127.7|1128.5|1127.9|1128.5|1127.9|1128.3|1127.7|0
1652070930000|2022-05-09 04:35:30|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1652070990000|2022-05-09 04:36:30|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1652071030000|2022-05-09 04:37:10|1128.7|1127.7|1128.6|1128|1128.7|1128|1128.5|1127.7|0
1652071060000|2022-05-09 04:37:40|1129.9|1128.9|1129.9|1128.9|1130.1|1129.2|1129.8|1128.9|3
1652071070000|2022-05-09 04:37:50|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|3
1652071110000|2022-05-09 04:38:30|1129.9|1128.9|1129.9|1128.9|1130|1128.9|1129.8|1128.5|1
1652071120000|2022-05-09 04:38:40|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1
1652071140000|2022-05-09 04:39:00|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|2
1652071180000|2022-05-09 04:39:40|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1
1652071200000|2022-05-09 04:40:00|1130.1|1129.5|1130.1|1129.5|1130.2|1129.6|1130.1|1129.5|2
1652071210000|2022-05-09 04:40:10|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1
1652071260000|2022-05-09 04:41:00|1129.9|1128.9|1129.8|1129.2|1129.9|1129.2|1129.7|1128.9|0
1652071270000|2022-05-09 04:41:10|1129.9|1128.9|1129.9|1128.9|1129.9|1129.2|1129.8|1128.9|0
1652071280000|2022-05-09 04:41:20|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|0
1652071310000|2022-05-09 04:41:50|1129.9|1128.9|1129.8|1129.2|1129.9|1129.2|1129.8|1128.9|0
1652071370000|2022-05-09 04:42:50|1129.9|1129.3|1130.2|1129.6|1130.2|1129.6|1129.9|1129.3|1
1652071380000|2022-05-09 04:43:00||1129.2||1129.2||1129.2||1129.2|3
1652071390000|2022-05-09 04:43:10|1130.1|1129.5|1130.1|1129.1|1130.1|1129.5|1130.1|1129.1|5
1652071420000|2022-05-09 04:43:40|1130.2|1129.2|1130.1|1129.5|1130.2|1129.5|1130.1|1129.2|0
1652071430000|2022-05-09 04:43:50|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1652071450000|2022-05-09 04:44:10|||||||||2
1652071460000|2022-05-09 04:44:20|1130.7|1129.7|1130.6|1129.6|1130.7|1129.7|1130.6|1129.6|5
1652071470000|2022-05-09 04:44:30|1130.8|1129.3|1130.4|1129.4|1130.8|1129.8|1130.4|1129.3|3
1652071520000|2022-05-09 04:45:20||1129.8||1129.4||1129.8||1129.4|2
1652071530000|2022-05-09 04:45:30|1130.5|1129.8|1131|1130.4|1131|1130.4|1130.5|1129.8|7
1652071540000|2022-05-09 04:45:40|1130.8|1130.2|1131.1|1130.1|1131.1|1130.2|1130.8|1130.1|7
1652071550000|2022-05-09 04:45:50|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|0
1652071600000|2022-05-09 04:46:40|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1130.8|1130.2|3
1652071610000|2022-05-09 04:46:50|||||||||2
1652071630000|2022-05-09 04:47:10|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1
1652071700000|2022-05-09 04:48:20|1131.2|1130.6|1130.9|1129.9|1131.2|1130.6|1130.9|1129.9|3
1652071810000|2022-05-09 04:50:10|1130.8|1130.3|1130.8|1130.2|1130.8|1130.3|1130.8|1130.2|1
1652071840000|2022-05-09 04:50:40|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|1
1652071890000|2022-05-09 04:51:30|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|4
1652071920000|2022-05-09 04:52:00|||||||||2
1652071950000|2022-05-09 04:52:30|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.6|1130|1
1652071990000|2022-05-09 04:53:10|||||||||2
1652072060000|2022-05-09 04:54:20|||||||||1
1652072110000|2022-05-09 04:55:10|||||||||1
1652072160000|2022-05-09 04:56:00|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.6|1130|1
1652072290000|2022-05-09 04:58:10|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|1130.9|1129.9|3
1652072400000|2022-05-09 05:00:00|||||||||1
1652072410000|2022-05-09 05:00:10|||||||||1
1652072530000|2022-05-09 05:02:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1652072560000|2022-05-09 05:02:40|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|2
1652072570000|2022-05-09 05:02:50|1131|1130.4|1130.9|1130.3|1131|1130.4|1130.9|1130.3|0
1652072580000|2022-05-09 05:03:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1652072600000|2022-05-09 05:03:20|||||||||1
1652072640000|2022-05-09 05:04:00|1130.7|1130.1|1130.8|1130.2|1130.8|1130.2|1130.7|1130.1|1
1652072650000|2022-05-09 05:04:10|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1
1652072670000|2022-05-09 05:04:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1652072820000|2022-05-09 05:07:00|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.4|1129.8|2
1652072920000|2022-05-09 05:08:40|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1652072970000|2022-05-09 05:09:30|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1652072980000|2022-05-09 05:09:40|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|4
1652072990000|2022-05-09 05:09:50|1130.9||1130.9||1130.9||1130.9||1
1652073010000|2022-05-09 05:10:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1652073100000|2022-05-09 05:11:40|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|6
1652073130000|2022-05-09 05:12:10|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|2
1652073140000|2022-05-09 05:12:20|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|1131.6|1130.6|0
1652073170000|2022-05-09 05:12:50|||||||||1
1652073190000|2022-05-09 05:13:10|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1652073230000|2022-05-09 05:13:50|1131.6|1131|1131.5|1130.9|1131.6|1131|1131.5|1130.9|1
1652073240000|2022-05-09 05:14:00|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1652073250000|2022-05-09 05:14:10|1131.6|1131|1132.1|1131.1|1132.1|1131.1|1131.6|1131|8
1652073270000|2022-05-09 05:14:30|1132|1131.4|1131.9|1131.3|1132|1131.4|1131.7|1131.1|1
1652073280000|2022-05-09 05:14:40|1132|1131.4|1133.1|1132.1|1133.2|1132.2|1132|1131.4|44
1652073300000|2022-05-09 05:15:00|1132.6|1131.6|1132.5|1131.9|1132.6|1132|1132.5|1131.6|3
1652073310000|2022-05-09 05:15:10|1132.6|1132|1132.9|1131.9|1132.9|1132|1132.6|1131.8|2
1652073320000|2022-05-09 05:15:20|1132.8|1132.2|1132.9|1131.9|1132.9|1132.2|1132.8|1131.9|0
1652073330000|2022-05-09 05:15:30|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1652073350000|2022-05-09 05:15:50|||||||||1
1652073380000|2022-05-09 05:16:20|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|3
1652073410000|2022-05-09 05:16:50|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|2
1652073420000|2022-05-09 05:17:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1652073450000|2022-05-09 05:17:30|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1652073460000|2022-05-09 05:17:40|1132.7|1132.1|1133.3|1132.3|1133.3|1132.6|1132.7|1132.1|2
1652073470000|2022-05-09 05:17:50|1133.2|1132.6|1133.2|1132.6|1133.3|1132.6|1133.2|1132.3|0
1652073480000|2022-05-09 05:18:00|1133.3|1132.3|1134.2|1132.7|1134.2|1133.1|1133.3|1132.3|11
1652073490000|2022-05-09 05:18:10|1133.9|1132.9|1134.1|1133.1|1134.2|1133.1|1133.9|1132.7|1
1652073500000|2022-05-09 05:18:20|1134|1133.4|1134|1133.4|1134|1133.4|1133.9|1133.3|3
1652073510000|2022-05-09 05:18:30|1133.9|1133.3|1134|1133.4|1134|1133.4|1133.9|1133.3|1
1652073580000|2022-05-09 05:19:40|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|9
1652073610000|2022-05-09 05:20:10|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|6
1652073620000|2022-05-09 05:20:20|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|2
1652073640000|2022-05-09 05:20:40|||||||||1
1652073660000|2022-05-09 05:21:00|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|3
1652073670000|2022-05-09 05:21:10|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1652073680000|2022-05-09 05:21:20|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|5
1652073700000|2022-05-09 05:21:40|||||||||2
1652073720000|2022-05-09 05:22:00|||||||||7
1652073730000|2022-05-09 05:22:10|1134|1133.4|1134|1133.4|1134|1133.4|1133.9|1133.3|3
1652073760000|2022-05-09 05:22:40|1133.9|1133.3|1134|1133.4|1134|1133.4|1133.9|1133.3|1
1652073800000|2022-05-09 05:23:20|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1652073810000|2022-05-09 05:23:30|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|2
1652073820000|2022-05-09 05:23:40|||||||||2
1652073840000|2022-05-09 05:24:00|1134|1133.4|1133.9|1133.3|1134|1133.4|1133.9|1133.3|4
1652073850000|2022-05-09 05:24:10|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|0
1652073860000|2022-05-09 05:24:20|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|2
1652073870000|2022-05-09 05:24:30|||||||||1
1652073880000|2022-05-09 05:24:40|1134|1133.4|1133.9|1133.3|1134|1133.4|1133.9|1133.3|1
1652073920000|2022-05-09 05:25:20|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|12
1652073930000|2022-05-09 05:25:30|||||||||1
1652073960000|2022-05-09 05:26:00|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|2
1652073970000|2022-05-09 05:26:10|1134|1133.4|1134|1133.4|1134|1133.4|1133.9|1133.3|6
1652073980000|2022-05-09 05:26:20|||||||||2
1652073990000|2022-05-09 05:26:30|1134.9|1133.9|1134.9|1134.3|1134.9|1134.3|1134.8|1133.9|8
1652074000000|2022-05-09 05:26:40|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1652074010000|2022-05-09 05:26:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1652074020000|2022-05-09 05:27:00|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|0
1652074030000|2022-05-09 05:27:10|1134.8|1134.2|1134.5|1133.9|1134.8|1134.2|1134.5|1133.9|0
1652074040000|2022-05-09 05:27:20|1134.6|1134|1135.1|1134.1|1135.1|1134.4|1134.6|1134|13
1652074050000|2022-05-09 05:27:30|1135|1134|1135|1134.4|1135.1|1134.4|1135|1134|1
1652074070000|2022-05-09 05:27:50|1135.1|1134.1|1135|1134|1135.1|1134.1|1135|1134|1
1652074080000|2022-05-09 05:28:00|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|2
1652074090000|2022-05-09 05:28:10|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|2
1652074150000|2022-05-09 05:29:10|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|0
1652074170000|2022-05-09 05:29:30|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|4
1652074180000|2022-05-09 05:29:40|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|1134.9|1134.3|0
1652074190000|2022-05-09 05:29:50|1134.8|1134.2|1134.9|1133.9|1134.9|1134.2|1134.8|1133.9|1
1652074200000|2022-05-09 05:30:00|1135|1133.5|1134.1|1133.5|1135|1133.7|1134.1|1133.4|7
1652074210000|2022-05-09 05:30:10|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|2
1652074240000|2022-05-09 05:30:40|||||||||1
1652074250000|2022-05-09 05:30:50|1133.9|1133.3|1133.9|1132.9|1133.9|1133.3|1133.9|1132.9|1
1652074270000|2022-05-09 05:31:10|1134.3|1132.8|1133.9|1132.9|1134.3|1132.9|1133.9|1132.8|0
1652074280000|2022-05-09 05:31:20|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1652074310000|2022-05-09 05:31:50|1133.8|1133.2|1134.1|1133.1|1134.1|1133.2|1133.8|1133.1|0
1652074330000|2022-05-09 05:32:10|1133.7|1133|1133.6|1133|1133.7|1133|1133.6|1133|0
1652074340000|2022-05-09 05:32:20|1133.5|1132.9|1134.1|1133.1|1134.1|1133.1|1133.5|1132.9|1
1652074350000|2022-05-09 05:32:30|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1
1652074360000|2022-05-09 05:32:40|1133.6|1133|1133.9|1132.9|1133.9|1133|1133.6|1132.9|0
1652074390000|2022-05-09 05:33:10|1133.6|1133|1133.5|1132.9|1133.6|1133|1133.5|1132.9|0
1652074400000|2022-05-09 05:33:20|1133.8|1133.2|1133.9|1133.3|1133.9|1133.3|1133.8|1133.2|3
1652074440000|2022-05-09 05:34:00|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|1
1652074500000|2022-05-09 05:35:00|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1652074520000|2022-05-09 05:35:20|||||||||1
1652074530000|2022-05-09 05:35:30|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|9
1652074550000|2022-05-09 05:35:50|1134.4|1133.4|1135|1134.4|1135|1134.4|1134.3|1133.3|17
1652074580000|2022-05-09 05:36:20|||||||||2
1652074640000|2022-05-09 05:37:20|1135.1|1134.1|1135|1134|1135.1|1134.2|1134.8|1134|6
1652074650000|2022-05-09 05:37:30|1134.8|1134.2|1134.9|1133.9|1134.9|1134.2|1134.8|1133.9|1
1652074690000|2022-05-09 05:38:10|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|0
1652074740000|2022-05-09 05:39:00|1135|1134|1135|1134|1135.1|1134.1|1135|1134|0
1652074750000|2022-05-09 05:39:10|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|0
1652074760000|2022-05-09 05:39:20|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|1
1652074780000|2022-05-09 05:39:40|1134.9|1134.3|1135|1134.4|1135|1134.4|1134.9|1134.3|1
1652074790000|2022-05-09 05:39:50|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1
1652074800000|2022-05-09 05:40:00|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|2
1652074820000|2022-05-09 05:40:20|||||||||1
1652074830000|2022-05-09 05:40:30|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|0
1652074850000|2022-05-09 05:40:50|1134.5|1133.6|1134.6|1133.6|1134.6|1133.6|1134.5|1133.6|0
1652074880000|2022-05-09 05:41:20|1133.8|1133.2|1133.9|1132.9|1133.9|1133.2|1133.8|1132.9|4
1652074930000|2022-05-09 05:42:10|1133.8|1132.8|1133.6|1133|1133.8|1133|1133.6|1132.8|0
1652074960000|2022-05-09 05:42:40|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|1133.9|1132.9|3
1652074980000|2022-05-09 05:43:00|1134.4|1133.3|1134.1|1133.5|1134.4|1133.5|1134|1133.3|1
1652074990000|2022-05-09 05:43:10|1134.4|1133.4|1134.4|1133.4|1134.4|1133.7|1134.3|1133.4|0
1652075000000|2022-05-09 05:43:20|1134.3|1133.3|1134.4|1133.4|1134.4|1133.4|1134.3|1133.3|4
1652075010000|2022-05-09 05:43:30|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|0
1652075020000|2022-05-09 05:43:40|1132.9|1132.3|1133.1|1132.1|1133.1|1132.3|1132.8|1132.1|19
1652075050000|2022-05-09 05:44:10|1132.7||1132.7||1132.7||1132.7||1
1652075060000|2022-05-09 05:44:20|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1
1652075110000|2022-05-09 05:45:10|1132.7|1132.1|1133.1|1132.1|1133.1|1132.1|1132.7|1132.1|1
1652075140000|2022-05-09 05:45:40|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1652075150000|2022-05-09 05:45:50|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|0
1652075160000|2022-05-09 05:46:00|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1652075210000|2022-05-09 05:46:50|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|5
1652075220000|2022-05-09 05:47:00|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|2
1652075230000|2022-05-09 05:47:10|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|0
1652075240000|2022-05-09 05:47:20|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|1132.9|1132.3|0
1652075280000|2022-05-09 05:48:00|1133|1132.4|1133|1132.4|1133|1132.4|1133|1132.4|1
1652075320000|2022-05-09 05:48:40|1132.9|1132.3|1133|1132.4|1133|1132.4|1132.9|1132.3|0
1652075430000|2022-05-09 05:50:30|1132.9|1132.3|1133|1132.4|1133|1132.4|1132.9|1132.3|0
1652075500000|2022-05-09 05:51:40|||||||||1
1652075520000|2022-05-09 05:52:00|1132.9|1132.3|1132.2|1131.6|1132.9|1132.3|1132.2|1131.6|25
1652075540000|2022-05-09 05:52:20|1132.3|1131.7|1132.3|1131.7|1132.3|1131.7|1132.3|1131.7|0
1652075610000|2022-05-09 05:53:30|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1652075630000|2022-05-09 05:53:50|1131.8|1131.2|1131.5|1130.9|1131.8|1131.2|1131.5|1130.9|2
1652075640000|2022-05-09 05:54:00|1131.6|1130.6|1131.3|1130.7|1131.6|1130.7|1131.3|1130.6|4
1652075660000|2022-05-09 05:54:20|1131.5|1130|1131.4|1130.4|1131.5|1130.4|1131.4|1130|4
1652075670000|2022-05-09 05:54:30|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1652075680000|2022-05-09 05:54:40|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|11
1652075690000|2022-05-09 05:54:50|1130.8|1130.2|1131.1|1130.1|1131.1|1130.2|1130.8|1130.1|1
1652075700000|2022-05-09 05:55:00|1131.2|1130.2|1130.8|1130.2|1131.2|1130.5|1130.8|1130.2|0
1652075710000|2022-05-09 05:55:10|1131.2||1131.2||1131.2||1131.2||0
1652075730000|2022-05-09 05:55:30|1131.1|1130.5|1131.6|1130.6|1131.9|1131|1131.1|1130.5|2
1652075750000|2022-05-09 05:55:50|1132.1|1131|1132.1|1131.1|1132.1|1131.1|1132.1|1131|1
1652075770000|2022-05-09 05:56:10|1132|1131.4|1132.3|1131.3|1132.3|1131.4|1132|1131.2|0
1652075790000|2022-05-09 05:56:30|||||||||1
1652075860000|2022-05-09 05:57:40|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|0
1652075870000|2022-05-09 05:57:50|1132.5|1131.9|1132.8|1132.2|1133.1|1132.2|1132.5|1131.9|8
1652075880000|2022-05-09 05:58:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1133.1|1132.1|1
1652075890000|2022-05-09 05:58:10|||||||||3
1652075910000|2022-05-09 05:58:30|1132.8|1132.2|1132.8|1132.2|1133.1|1132.2|1132.8|1132.1|0
1652075920000|2022-05-09 05:58:40|||||||||1
1652075930000|2022-05-09 05:58:50|1132.9|1132.3|1133|1132.4|1133.1|1132.4|1132.9|1132.1|1
1652075970000|2022-05-09 05:59:30|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|1
1652075990000|2022-05-09 05:59:50|1133.5|1132.9|1133.8|1132.8|1133.9|1132.9|1133.5|1132.8|0
1652076000000|2022-05-09 06:00:00|1133.9|1132.9|1134.3|1132.8|1134.3|1132.9|1133.8|1132.8|0
1652076020000|2022-05-09 06:00:20|1133.9|1132.9|1133.6|1133|1134.3|1133|1133.6|1132.7|0
1652076040000|2022-05-09 06:00:40|1133.5|1132.9|1133.6|1133|1133.6|1133|1133.5|1132.9|0
1652076050000|2022-05-09 06:00:50|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|0
1652076060000|2022-05-09 06:01:00|1133.6|1133|1133.2|1132.2|1133.6|1133|1132.8|1132.1|7
1652076070000|2022-05-09 06:01:10|1132.5|1131.9|1132.9|1131.9|1133.4|1132.1|1132.5|1131.7|7
1652076080000|2022-05-09 06:01:20|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|0
1652076090000|2022-05-09 06:01:30|1132.6|1131.6|1132.3|1131.7|1132.6|1131.7|1132.3|1131.6|0
1652076100000|2022-05-09 06:01:40|1132.4|1131.4|1132.3|1131.7|1132.4|1131.7|1132.3|1131.4|0
1652076110000|2022-05-09 06:01:50|1132.4|1131.4|1132.3|1131.7|1132.4|1131.7|1132.3|1131.4|0
1652076120000|2022-05-09 06:02:00|1132.4|1131.4|1132.3|1131.7|1132.4|1131.7|1132.1|1131.4|1
1652076130000|2022-05-09 06:02:10|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|1132.4|1131.4|0
1652076220000|2022-05-09 06:03:40|1131.9|1131.3|1131.6|1130.1|1131.9|1131.3|1131.4|1130.1|5
1652076230000|2022-05-09 06:03:50|1131.7|1130.2|1131.6|1130.6|1131.8|1130.6|1131.6|1130.2|0
1652076240000|2022-05-09 06:04:00|||||||||1
1652076260000|2022-05-09 06:04:20|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|1131.4|1130.4|2
1652076280000|2022-05-09 06:04:40|1131.1|1130.5|1130.9|1129.9|1131.4|1130.5|1130.8|1129.8|4
1652076300000|2022-05-09 06:05:00|1130.4|1129.8|1129.9|1128.9|1130.7|1129.8|1129.8|1128.9|20
1652076320000|2022-05-09 06:05:20|1129.6|1129|1129.6|1129|1129.6|1129|1129.6|1129|0
1652076330000|2022-05-09 06:05:30|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.3|1128.7|0
1652076340000|2022-05-09 06:05:40|1129.4|1128.8|1129.6|1129|1129.6|1129|1129.4|1128.8|1
1652076350000|2022-05-09 06:05:50|1129.4|1128.8|1129.3|1128.7|1129.4|1128.8|1129.3|1128.7|0
1652076360000|2022-05-09 06:06:00|1129.4|1128.4|1128.9|1128.3|1129.4|1128.4|1128.9|1128.3|1
1652076370000|2022-05-09 06:06:10|1129|1128.4|1129.3|1128.7|1129.3|1128.7|1129|1128.4|1
1652076380000|2022-05-09 06:06:20|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|17
1652076390000|2022-05-09 06:06:30|1128.6|1128|1129.2|1128.2|1129.2|1128.2|1128.6|1128|14
1652076400000|2022-05-09 06:06:40|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1652076430000|2022-05-09 06:07:10|1129.3|1128.7|1129.4|1128.8|1129.4|1128.8|1129.2|1128.6|1
1652076440000|2022-05-09 06:07:20|1129.3|1128.7|1129.2|1128.6|1129.3|1128.7|1129.2|1128.6|0
1652076470000|2022-05-09 06:07:50|1129.3|1128.7|1129.1|1128.1|1129.4|1128.7|1129.1|1128.1|0
1652076490000|2022-05-09 06:08:10|1128.8|1128.2|1128.8|1127.8|1128.8|1128.2|1128.8|1127.8|0
1652076500000|2022-05-09 06:08:20|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|0
1652076510000|2022-05-09 06:08:30|1128.7|1128.1|1128.8|1128.2|1128.8|1128.2|1128.7|1128.1|2
1652076520000|2022-05-09 06:08:40|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|0
1652076540000|2022-05-09 06:09:00|1128.6|1128|1128.8|1128.2|1128.8|1128.2|1128.6|1127.6|0
1652076560000|2022-05-09 06:09:20|1128.9|1128.3|1128.8|1127.8|1128.9|1128.3|1128.8|1127.8|5
1652076570000|2022-05-09 06:09:30|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1652076580000|2022-05-09 06:09:40|1128.7|1127.2|1128.6|1127.6|1128.7|1127.6|1128.6|1127.2|0
1652076600000|2022-05-09 06:10:00|1128.8|1127.3|1128.6|1127.6|1128.8|1127.6|1128.3|1127.3|0
1652076620000|2022-05-09 06:10:20|1128.5|1127.9|1128.6|1127.6|1128.6|1127.9|1128.5|1127.6|0
1652076640000|2022-05-09 06:10:40|1128.7|1127.2|1128.3|1127.7|1128.7|1127.7|1128.3|1127.2|0
1652076650000|2022-05-09 06:10:50|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1652076670000|2022-05-09 06:11:10|1128.5|1127.5|1128.8|1128.2|1128.8|1128.2|1128.5|1127.5|0
1652076680000|2022-05-09 06:11:20|1129|1127.5|1128.8|1127.8|1129|1127.8|1128.7|1127.5|0
1652076690000|2022-05-09 06:11:30|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1652076720000|2022-05-09 06:12:00|||||||||2
1652076730000|2022-05-09 06:12:10|1128.5|1127.9|1128.6|1127.6|1129|1127.9|1128.5|1127.5|0
1652076750000|2022-05-09 06:12:30|1128.9|1127.4|1128.6|1127.6|1128.9|1127.6|1128.6|1127.4|0
1652076760000|2022-05-09 06:12:40|1128.8|1127.8|1129|1127.5|1129|1127.8|1128.6|1127.5|0
1652076770000|2022-05-09 06:12:50|1127.8|1127.2|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|3
1652076780000|2022-05-09 06:13:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1
1652076800000|2022-05-09 06:13:20|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1652076810000|2022-05-09 06:13:30|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1652076820000|2022-05-09 06:13:40|1128.2|1126.7|1128.1|1127.1|1128.2|1127.1|1128.1|1126.7|0
1652076840000|2022-05-09 06:14:00|1127.8|1127.2|1127.9|1127.3|1127.9|1127.3|1127.8|1127.2|0
1652076850000|2022-05-09 06:14:10||1126.9||1126.9||1126.9||1126.9|1
1652076860000|2022-05-09 06:14:20|1128.1|1127.5|1128.5|1127|1128.5|1127.5|1128.1|1127|4
1652076870000|2022-05-09 06:14:30|1128.1|1127.1|1128.3|1127.3|1128.3|1127.4|1128|1127.1|0
1652076880000|2022-05-09 06:14:40|1128.6|1127.6|1128.3|1127.3|1128.7|1127.6|1128.3|1127.2|0
1652076890000|2022-05-09 06:14:50|1128.4|1127.4|1128.6|1127.6|1128.6|1127.6|1128.3|1127.3|0
1652076900000|2022-05-09 06:15:00|1128.7|1127.2|1128.7|1127.2|1128.7|1127.4|1128.3|1127.2|0
1652076910000|2022-05-09 06:15:10|1128.6|1127.6|1128.7|1127.2|1128.7|1127.6|1128.4|1127.2|0
1652076920000|2022-05-09 06:15:20|1128.6|1127.6|1128.6|1127.6|1128.7|1127.6|1128.3|1127.2|1
1652076930000|2022-05-09 06:15:30|1128.3|1127.3|1128.6|1127.6|1128.6|1127.9|1128.3|1127.3|1
1652076940000|2022-05-09 06:15:40|1128.5|1127.9|1128.8|1127.8|1128.8|1127.9|1128.5|1127.8|2
1652076950000|2022-05-09 06:15:50|1128.5|1127.9|1128.8|1127.8|1128.8|1127.9|1128.5|1127.6|1
1652076960000|2022-05-09 06:16:00|1128.7|1128.1|1128.8|1128.2|1128.8|1128.2|1128.7|1128.1|1
1652076970000|2022-05-09 06:16:10|1128.4|1127.8|1128.3|1127.3|1128.4|1127.8|1128.3|1127.3|17
1652077000000|2022-05-09 06:16:40|1127.8|1126.8|1127.1|1126.1|1128|1126.8|1127.1|1126.1|5
1652077020000|2022-05-09 06:17:00|1127.3|1125.8|1126.9|1125.9|1127.3|1126.2|1126.8|1125.8|1
1652077030000|2022-05-09 06:17:10|1126.8|1126.2|1127.1|1126.1|1127.1|1126.2|1126.8|1126.1|1
1652077040000|2022-05-09 06:17:20|1127.3|1125.8|1127.1|1126.1|1127.3|1126.1|1127.1|1125.7|0
1652077050000|2022-05-09 06:17:30|1127|1126.4|1127.1|1126.1|1127.1|1126.4|1127|1126.1|0
1652077060000|2022-05-09 06:17:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1652077070000|2022-05-09 06:17:50|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1652077080000|2022-05-09 06:18:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1652077090000|2022-05-09 06:18:10|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652077110000|2022-05-09 06:18:30|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1652077180000|2022-05-09 06:19:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1652077200000|2022-05-09 06:20:00|1126.9|1126.3|1126.8|1126.2|1126.9|1126.3|1126.8|1126.2|1
1652077220000|2022-05-09 06:20:20|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|1
1652077230000|2022-05-09 06:20:30|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1
1652077280000|2022-05-09 06:21:20|1126.9|1126.3|1127.6|1126.6|1127.6|1126.6|1126.9|1126.3|7
1652077290000|2022-05-09 06:21:30|||||||||1
1652077310000|2022-05-09 06:21:50|1127.3|1126.7|1127.6|1126.6|1127.6|1126.7|1127.3|1126.6|1
1652077330000|2022-05-09 06:22:10|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|3
1652077410000|2022-05-09 06:23:30|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|6
1652077430000|2022-05-09 06:23:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1652077440000|2022-05-09 06:24:00|1127.2|1126.2|1126.9|1126.3|1127.2|1126.3|1126.8|1126.1|0
1652077480000|2022-05-09 06:24:40|1127.1|1125.6|1126.2|1125.6|1127.1|1126|1126.1|1125.5|20
1652077490000|2022-05-09 06:24:50|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126|1125.4|5
1652077500000|2022-05-09 06:25:00|1126|1125.4|1126.4|1125.4|1126.4|1125.7|1126|1125.4|1
1652077510000|2022-05-09 06:25:10|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1652077530000|2022-05-09 06:25:30|||||||||1
1652077550000|2022-05-09 06:25:50||1126||1126||1126||1126|0
1652077560000|2022-05-09 06:26:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|2
1652077570000|2022-05-09 06:26:10|1127.1|1126.1|1127.1|1126.1|1127.2|1126.1|1127|1125.7|0
1652077600000|2022-05-09 06:26:40|1126.9|1125.9|1126.8|1126.2|1126.9|1126.2|1126.6|1125.9|0
1652077610000|2022-05-09 06:26:50|1126.9|1125.9|1126.8|1126.2|1126.9|1126.2|1126.6|1125.9|1
1652077630000|2022-05-09 06:27:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|2
1652077660000|2022-05-09 06:27:40|1127.3|1126.3|1127.3|1126.7|1127.4|1126.7|1127.3|1126.3|0
1652077670000|2022-05-09 06:27:50|1127.2|1126.6|1126.8|1126.2|1127.2|1126.6|1126.8|1126.2|2
1652077690000|2022-05-09 06:28:10|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652077700000|2022-05-09 06:28:20|1126|1125.4|1125.9|1124.9|1126.1|1125.5|1125.6|1124.9|11
1652077710000|2022-05-09 06:28:30|1126.6|1125.6|1126.1|1125.1|1126.7|1125.6|1125.8|1125.1|3
1652077720000|2022-05-09 06:28:40||1125.5||1125.5||1125.5||1125.5|0
1652077740000|2022-05-09 06:29:00|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1652077750000|2022-05-09 06:29:10|1126.3|1125.7|1126.7|1125.2|1126.7|1125.7|1126.3|1125.2|3
1652077760000|2022-05-09 06:29:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652077770000|2022-05-09 06:29:30|1126||1126||1126||1126||0
1652077780000|2022-05-09 06:29:40|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1
1652077800000|2022-05-09 06:30:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|7
1652077820000|2022-05-09 06:30:20|1124.7|1124.1|1123.8|1123.2|1124.7|1124.1|1123.8|1123.2|5
1652077830000|2022-05-09 06:30:30|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|2
1652077840000|2022-05-09 06:30:40|1123.6|1123|1122.8|1122.2|1123.6|1123|1122.8|1122.2|7
1652077850000|2022-05-09 06:30:50|1122.9|1122.3|1123.4|1122.4|1123.7|1122.5|1122.9|1122.2|8
1652077870000|2022-05-09 06:31:10|1123.1|1122.5|1123.4|1122.4|1123.4|1122.5|1123.1|1122.3|1
1652077890000|2022-05-09 06:31:30|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1652077920000|2022-05-09 06:32:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1
1652077930000|2022-05-09 06:32:10|1123.7|1122.7|1124|1123.4|1124.1|1123.5|1123.7|1122.7|3
1652077940000|2022-05-09 06:32:20|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1652077950000|2022-05-09 06:32:30|1124.3|1122.8|1124|1122.5|1124.3|1122.8|1124|1122.5|13
1652077960000|2022-05-09 06:32:40|1123.7|1122.7|1123.6|1122.6|1123.7|1122.7|1123.6|1122.6|0
1652077970000|2022-05-09 06:32:50|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|0
1652077980000|2022-05-09 06:33:00|1123.4|1122.8|1124.2|1122.7|1124.3|1123.6|1123.4|1122.7|4
1652078010000|2022-05-09 06:33:30|1123.4|1122.8|1123.9|1122.9|1124.2|1123.2|1123.4|1122.7|20
1652078020000|2022-05-09 06:33:40|1124.2|1122.7|1124.2|1122.7|1124.3|1123|1123.6|1122.7|5
1652078060000|2022-05-09 06:34:20|1124|1123.4|1124.7|1123.2|1124.8|1123.4|1124|1123.2|1
1652078080000|2022-05-09 06:34:40|1124.4|1123.4|1124.3|1123.3|1124.6|1123.4|1124.3|1123|0
1652078090000|2022-05-09 06:34:50|1124.4|1123.4|1124.5|1123|1124.5|1123.4|1124.4|1123|3
1652078110000|2022-05-09 06:35:10|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|0
1652078140000|2022-05-09 06:35:40|1125|1123.5|1124.7|1123.2|1125|1123.7|1124.7|1123.2|5
1652078150000|2022-05-09 06:35:50|1124.1|1123.5|1124|1123.4|1124.1|1123.5|1124|1123.4|0
1652078170000|2022-05-09 06:36:10|1124.1|1123.5|1123.9|1122.9|1124.1|1123.5|1123.5|1122.9|2
1652078180000|2022-05-09 06:36:20|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|1
1652078210000|2022-05-09 06:36:50|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1
1652078220000|2022-05-09 06:37:00|1124.5|1123.9|1124.6|1123.6|1124.6|1123.9|1124.3|1123.6|1
1652078240000|2022-05-09 06:37:20|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1652078250000|2022-05-09 06:37:30|1124.2|1123.6|1124.4|1122.9|1124.4|1123.6|1124.2|1122.9|3
1652078260000|2022-05-09 06:37:40|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|0
1652078270000|2022-05-09 06:37:50|1124.3|1122.8|1124|1123.4|1124.7|1123.4|1124|1122.8|1
1652078280000|2022-05-09 06:38:00|1124.7|1123.2|1124.3|1122.8|1124.7|1123.2|1124.3|1122.8|1
1652078300000|2022-05-09 06:38:20|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1652078320000|2022-05-09 06:38:40|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1652078350000|2022-05-09 06:39:10|1124|1123.4|1124.6|1123.6|1124.6|1123.6|1124|1123.4|2
1652078370000|2022-05-09 06:39:30|1124.8|1123.8|1125|1123.5|1125|1123.8|1124.8|1123.5|0
1652078390000|2022-05-09 06:39:50|1124.6|1123.6|1124.3|1123.3|1124.7|1123.6|1124.3|1123.2|0
1652078400000|2022-05-09 06:40:00|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|1
1652078410000|2022-05-09 06:40:10|1124.1|1123.5|1124.1|1123.5|1124.2|1123.6|1124.1|1123.5|1
1652078420000|2022-05-09 06:40:20|1124|1123.4|1123.9|1122.9|1124.2|1123.4|1123.5|1122.7|8
1652078430000|2022-05-09 06:40:30|1123.5|1122.8|1123.4|1122.8|1123.5|1122.8|1123.4|1122.8|4
1652078440000|2022-05-09 06:40:40|1123.8|1122.9|1123.5|1122.9|1123.8|1122.9|1123.4|1122.8|16
1652078450000|2022-05-09 06:40:50|1123.3|1122.7|1123.5|1122.9|1123.5|1122.9|1123.3|1122.7|3
1652078470000|2022-05-09 06:41:10|1123.3|1122.7|1122.8|1122.2|1123.4|1122.8|1122.8|1122.1|1
1652078480000|2022-05-09 06:41:20|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1652078500000|2022-05-09 06:41:40|||||||||1
1652078510000|2022-05-09 06:41:50|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|0
1652078520000|2022-05-09 06:42:00|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|1123.1|1122.1|0
1652078530000|2022-05-09 06:42:10|||||||||3
1652078550000|2022-05-09 06:42:30|1122.8|1122.2|1122.7|1122.1|1122.8|1122.2|1122.7|1122.1|0
1652078560000|2022-05-09 06:42:40|||||||||3
1652078570000|2022-05-09 06:42:50|1122.8|1122.2|1122.7|1122.1|1122.8|1122.2|1122.7|1122.1|0
1652078580000|2022-05-09 06:43:00|1122.8|1122.2|1123.6|1122.6|1123.6|1122.9|1122.8|1122.1|21
1652078590000|2022-05-09 06:43:10|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1652078620000|2022-05-09 06:43:40|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|2
1652078630000|2022-05-09 06:43:50|1123.5|1122.9|1123.4|1122.8|1123.5|1122.9|1123.4|1122.8|0
1652078660000|2022-05-09 06:44:20|1123.5|1122.9|1123.8|1122.8|1123.9|1122.9|1123.5|1122.8|0
1652078710000|2022-05-09 06:45:10|1124|1123.2|1124|1123.4|1124|1123.4|1124|1123.2|0
1652078720000|2022-05-09 06:45:20|1124.1|1123.5|1124.9|1123.4|1125|1123.5|1124.1|1123.1|10
1652078730000|2022-05-09 06:45:30|1124.8|1123.8|1124.5|1123.5|1124.8|1123.8|1124.5|1123.5|3
1652078750000|2022-05-09 06:45:50|1125|1123.4|1124.8|1123.8|1125|1123.8|1124.5|1123.4|1
1652078760000|2022-05-09 06:46:00|1125|1124|1124.8|1123.8|1125|1124|1124.8|1123.8|0
1652078770000|2022-05-09 06:46:10|1125|1124|1124.8|1123.8|1125|1124|1124.8|1123.8|1
1652078780000|2022-05-09 06:46:20|1125|1124|1125|1124|1125|1124|1125|1124|1
1652078790000|2022-05-09 06:46:30||1124.4||1124.4||1124.4||1124.4|0
1652078800000|2022-05-09 06:46:40|1125.1|1124.5|1125.5|1124.5|1125.5|1124.6|1125.1|1124.5|1
1652078810000|2022-05-09 06:46:50|1125.2|1124.6|1125.5|1124.5|1125.5|1124.6|1125.2|1124.5|0
1652078830000|2022-05-09 06:47:10|1125.9|1124.4|1125.5|1124.5|1125.9|1124.5|1125.5|1124.4|3
1652078840000|2022-05-09 06:47:20|||||||||1
1652078850000|2022-05-09 06:47:30|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1652078910000|2022-05-09 06:48:30|1125.3|1124.3|1125.5|1124|1125.5|1124.3|1125.3|1124|3
1652078920000|2022-05-09 06:48:40|1125.4|1123.9|1124.8|1123.8|1125.4|1124|1124.8|1123.8|4
1652078950000|2022-05-09 06:49:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652078960000|2022-05-09 06:49:20|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1652079000000|2022-05-09 06:50:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1652079100000|2022-05-09 06:51:40|1124.5|1123.5|1124.7|1123.2|1124.7|1123.5|1124.5|1123.2|0
1652079110000|2022-05-09 06:51:50|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1652079130000|2022-05-09 06:52:10|1124.9|1123.4|1124.6|1123.6|1124.9|1123.6|1124.6|1123.4|2
1652079200000|2022-05-09 06:53:20|1124.3|1123.7|1124.1|1123.5|1124.3|1123.7|1124.1|1123.5|2
1652079250000|2022-05-09 06:54:10|1124|1123.4|1123.8|1122.8|1124|1123.4|1123.8|1122.8|1
1652079260000|2022-05-09 06:54:20|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1652079280000|2022-05-09 06:54:40|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1652079290000|2022-05-09 06:54:50|1124|1123.4|1123.8|1122.8|1124.1|1123.4|1123.8|1122.8|1
1652079300000|2022-05-09 06:55:00|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1652079320000|2022-05-09 06:55:20|1124|1122.5|1123.6|1122.6|1124|1122.6|1123.4|1122.2|2
1652079350000|2022-05-09 06:55:50|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|0
1652079370000|2022-05-09 06:56:10|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1652079390000|2022-05-09 06:56:30|1123.4|1122.4|1123.7|1122.2|1123.7|1122.6|1123.4|1122.2|0
1652079400000|2022-05-09 06:56:40|1123.9|1122.9|1124.2|1122.7|1124.3|1122.9|1123.9|1122.7|1
1652079410000|2022-05-09 06:56:50|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|0
1652079420000|2022-05-09 06:57:00|1124.3|1122.8|1124.1|1123.1|1124.3|1123.1|1124.1|1122.8|0
1652079430000|2022-05-09 06:57:10|1124.4|1123.8|1124.6|1123.6|1124.6|1123.8|1124.3|1123.6|6
1652079480000|2022-05-09 06:58:00|1125.2|1123.7|1124.9|1123.9|1125.2|1123.9|1124.9|1123.7|0
1652079490000|2022-05-09 06:58:10|1125.2|1123.7|1124.9|1123.9|1125.2|1123.9|1124.9|1123.7|0
1652079500000|2022-05-09 06:58:20|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|0
1652079510000|2022-05-09 06:58:30|1124.5|1123.9|1124.6|1123.6|1124.6|1123.9|1124.5|1123.6|0
1652079530000|2022-05-09 06:58:50|1124.5|1123.9|1124.9|1123.9|1124.9|1123.9|1124.5|1123.8|0
1652079540000|2022-05-09 06:59:00|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1652079550000|2022-05-09 06:59:10|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1652079560000|2022-05-09 06:59:20|1124.8|1124.2|1125|1124.4|1125.1|1124.4|1124.8|1124.1|1
1652079580000|2022-05-09 06:59:40|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1652079610000|2022-05-09 07:00:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1
1652079630000|2022-05-09 07:00:30|1124.7|1124.1|1124.4|1123.8|1124.7|1124.1|1124.4|1123.8|2
1652079660000|2022-05-09 07:01:00|1124.9|1123.9|1124.9|1124.3|1124.9|1124.3|1124.8|1123.9|1
1652079670000|2022-05-09 07:01:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1652079720000|2022-05-09 07:02:00|1125|1124.4|1125.8|1125.2|1125.8|1125.2|1125|1124.4|9
1652079730000|2022-05-09 07:02:10|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652079750000|2022-05-09 07:02:30|1125.8|1124.8|1125.6|1125|1125.8|1125|1125.5|1124.8|0
1652079760000|2022-05-09 07:02:40|1125.7|1125.1|1125.8|1125.2|1125.8|1125.2|1125.5|1124.9|3
1652079800000|2022-05-09 07:03:20|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|0
1652079810000|2022-05-09 07:03:30|1125.6|1125|1125.8|1124.8|1125.9|1125|1125.5|1124.8|2
1652079820000|2022-05-09 07:03:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1652079830000|2022-05-09 07:03:50|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1652079840000|2022-05-09 07:04:00|1125.9|1124.4|1127.4|1125.9|1127.4|1125.9|1125.9|1124.4|14
1652079850000|2022-05-09 07:04:10|1127.3|1126.3|1127.4|1125.9|1127.4|1126.3|1127.3|1125.9|0
1652079870000|2022-05-09 07:04:30|1127|1126|1126.6|1125.6|1127|1126.1|1126.6|1125.6|0
1652079880000|2022-05-09 07:04:40|1126.2||1126.2||1126.2||1126.2||0
1652079900000|2022-05-09 07:05:00|1126.1|1125.5|1126.2|1125.6|1126.8|1125.9|1126.1|1125.5|3
1652079910000|2022-05-09 07:05:10|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652079940000|2022-05-09 07:05:40|1126.2|1124.7|1126.1|1125.1|1126.2|1125.1|1126|1124.7|18
1652079950000|2022-05-09 07:05:50|1125.8|1124.8|1125.9|1124.9|1125.9|1124.9|1125.8|1124.8|23
1652079960000|2022-05-09 07:06:00|1125.5|1125.5|1127|1125.5|1127|1125.5|1125.5|1125.5|7
1652079990000|2022-05-09 07:06:30|1126.8|1125.8|1127.2|1125.7|1127.2|1126.1|1126.8|1125.7|1
1652080010000|2022-05-09 07:06:50|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1652080030000|2022-05-09 07:07:10|1127.1|1126.5|1127.4|1125.9|1127.4|1126.5|1127.1|1125.7|6
1652080040000|2022-05-09 07:07:20|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1
1652080050000|2022-05-09 07:07:30|1127.7|1126.2|1127.9|1126.9|1128|1127.2|1127.7|1126.2|0
1652080060000|2022-05-09 07:07:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1
1652080070000|2022-05-09 07:07:50|1127.7|1126.2|1127.9|1126.4|1127.9|1126.4|1127.7|1126.2|0
1652080080000|2022-05-09 07:08:00|1127.8|1126.8|1127.9|1126.9|1127.9|1126.9|1127.8|1126.8|0
1652080090000|2022-05-09 07:08:10|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1652080110000|2022-05-09 07:08:30|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|0
1652080120000|2022-05-09 07:08:40|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1652080130000|2022-05-09 07:08:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1652080140000|2022-05-09 07:09:00|1127.6|1126.6|1127.9|1126.4|1127.9|1126.6|1127.6|1126.3|0
1652080170000|2022-05-09 07:09:30|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1652080220000|2022-05-09 07:10:20|1127.7|1126.2|1128|1126.5|1128|1126.6|1127.6|1126.2|1
1652080230000|2022-05-09 07:10:30|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|2
1652080250000|2022-05-09 07:10:50|1127.6|1126.6|1128.2|1127.6|1128.2|1127.6|1127.6|1126.6|5
1652080260000|2022-05-09 07:11:00|1128|1127.4|1128.1|1127.1|1128.1|1127.4|1128|1127.1|1
1652080270000|2022-05-09 07:11:10|1128|1127|1128.2|1126.7|1128.2|1127|1128|1126.7|0
1652080320000|2022-05-09 07:12:00|1128.4|1126.9|1128.5|1127.5|1128.6|1127.5|1127.7|1126.9|28
1652080330000|2022-05-09 07:12:10|1128.2|1127.6|1128|1127|1128.2|1127.6|1128|1127|0
1652080340000|2022-05-09 07:12:20|1127.9|1127.3|1128.3|1127.3|1128.3|1127.3|1127.9|1127.3|1
1652080370000|2022-05-09 07:12:50|1128|1127|1128|1127|1128|1127|1128|1127|0
1652080380000|2022-05-09 07:13:00|1127.7|1127.1|1127.8|1126.8|1127.9|1127.1|1127.7|1126.8|0
1652080390000|2022-05-09 07:13:10|1127.9|1126.9|1127.8|1127.2|1127.9|1127.2|1127.8|1126.9|0
1652080400000|2022-05-09 07:13:20|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|0
1652080430000|2022-05-09 07:13:50|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652080440000|2022-05-09 07:14:00|1127.5|1126.9|1128|1126.5|1128|1126.9|1127.5|1126.5|0
1652080470000|2022-05-09 07:14:30|1127.8|1127.2|1127.9|1126.9|1128|1127.2|1127.8|1126.9|3
1652080490000|2022-05-09 07:14:50|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|12
1652080500000|2022-05-09 07:15:00|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1652080530000|2022-05-09 07:15:30|1128.5|1127|1128.5|1127.5|1128.5|1127.5|1128|1127|21
1652080540000|2022-05-09 07:15:40|1128.1|1127.2|1128.3|1127.7|1128.7|1127.7|1128.1|1127.2|2
1652080550000|2022-05-09 07:15:50|1128.2|1127.6|1128.3|1127.3|1128.3|1127.6|1128.2|1127.3|0
1652080560000|2022-05-09 07:16:00|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1652080570000|2022-05-09 07:16:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1
1652080600000|2022-05-09 07:16:40|1127.8|1127.2|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|0
1652080610000|2022-05-09 07:16:50|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652080620000|2022-05-09 07:17:00|1127.5|1126.9|1127.6|1127|1127.6|1127|1127.5|1126.6|1
1652080630000|2022-05-09 07:17:10|1127.8|1127.2|1127.9|1127.3|1127.9|1127.3|1127.8|1127.2|1
1652080650000|2022-05-09 07:17:30|1128.1|1127.5|1128.4|1127.8|1128.4|1127.8|1128.1|1127.5|1
1652080660000|2022-05-09 07:17:40|1128.5|1127.9|1128.2|1127.6|1128.5|1127.9|1128.2|1127.6|2
1652080670000|2022-05-09 07:17:50|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1652080690000|2022-05-09 07:18:10|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1652080700000|2022-05-09 07:18:20|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1652080710000|2022-05-09 07:18:30|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1652080750000|2022-05-09 07:19:10|1128|1126.5|1127.9|1126.4|1128|1126.6|1127.6|1126.4|3
1652080760000|2022-05-09 07:19:20|1128.2|1126.7|1128.1|1127.1|1128.2|1127.1|1128.1|1126.7|0
1652080780000|2022-05-09 07:19:40|1128.5|1127|1128.1|1127.1|1128.5|1127.1|1128.1|1127|0
1652080790000|2022-05-09 07:19:50|1128.5|1127|1128.3|1127.3|1128.5|1127.3|1128.3|1127|0
1652080800000|2022-05-09 07:20:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652080830000|2022-05-09 07:20:30||1127.5||1127.1||1127.5||1127.1|0
1652080870000|2022-05-09 07:21:10|1128|1126.5|1127.6|1126.6|1128|1126.6|1127.6|1126.5|0
1652080910000|2022-05-09 07:21:50|1127.7|1126.2|1127.5|1126|1127.7|1126.2|1127.5|1126|0
1652080920000|2022-05-09 07:22:00|1127.2|1126.6|1127.3|1126.7|1127.3|1126.7|1127.2|1126.6|0
1652080930000|2022-05-09 07:22:10|1127.5|1126|1126.8|1126.2|1127.5|1126.2|1126.8|1125.9|2
1652080960000|2022-05-09 07:22:40|1126.7|1125.2|1125.4|1124.4|1126.7|1125.4|1125.4|1124.2|27
1652080970000|2022-05-09 07:22:50|1125.8|1124.3|1126|1124.5|1126|1124.5|1125.8|1124.3|1
1652080980000|2022-05-09 07:23:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652081020000|2022-05-09 07:23:40|1125.3|1123.8|1124.9|1123.9|1125.3|1123.9|1124.9|1123.8|1
1652081030000|2022-05-09 07:23:50|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|3
1652081040000|2022-05-09 07:24:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.4|1124|1123.3|1
1652081060000|2022-05-09 07:24:20|1124.4|1122.9|1123.8|1123.2|1124.5|1123.2|1123.7|1122.9|2
1652081070000|2022-05-09 07:24:30|1123.9|1123.3|1125.1|1124.1|1125.1|1124.1|1123.9|1123.2|0
1652081080000|2022-05-09 07:24:40|||||||||2
1652081100000|2022-05-09 07:25:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|1
1652081110000|2022-05-09 07:25:10|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|18
1652081140000|2022-05-09 07:25:40|1126.5|1125.5|1126.9|1125.4|1126.9|1125.5|1126.5|1125.4|0
1652081150000|2022-05-09 07:25:50|1126.7|1126.1|1127|1126|1127|1126.1|1126.7|1126|2
1652081190000|2022-05-09 07:26:30|1127.3|1126.4|1127.3|1126.3|1127.3|1126.4|1127.3|1126.3|0
1652081250000|2022-05-09 07:27:30|1127.7|1126.7|1127.7|1126.2|1127.7|1126.7|1127.7|1126.2|0
1652081270000|2022-05-09 07:27:50|1127.4|1126.4|1126.8|1126.2|1127.4|1126.4|1126.8|1126.2|4
1652081280000|2022-05-09 07:28:00|1126.9|1125.9|1126.9|1125.9|1126.9|1126.2|1126.6|1125.9|2
1652081320000|2022-05-09 07:28:40|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1652081330000|2022-05-09 07:28:50|1127|1126.4|1127.4|1126.4|1127.4|1126.4|1127|1126.1|0
1652081340000|2022-05-09 07:29:00|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1652081370000|2022-05-09 07:29:30|1127.4|1126.8|1128.3|1127.3|1128.3|1127.3|1127.4|1126.8|1
1652081400000|2022-05-09 07:30:00|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1652081440000|2022-05-09 07:30:40|1127.7|1127.1|1128.2|1126.7|1128.2|1127.1|1127.7|1126.7|2
1652081460000|2022-05-09 07:31:00|1127.4|1126.8|1127.4|1126.4|1127.4|1126.8|1127.4|1126.4|1
1652081480000|2022-05-09 07:31:20|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|0
1652081500000|2022-05-09 07:31:40|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1652081540000|2022-05-09 07:32:20|1127.5|1126|1127.3|1126.3|1127.5|1126.3|1127.3|1126|0
1652081550000|2022-05-09 07:32:30|1127.4|1126.4|1127.3|1125.8|1127.4|1126.4|1127.3|1125.8|0
1652081580000|2022-05-09 07:33:00|1126.5|1125.9|1126.3|1125.7|1126.5|1125.9|1126.3|1125.7|1
1652081590000|2022-05-09 07:33:10|||||||||2
1652081600000|2022-05-09 07:33:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652081630000|2022-05-09 07:33:50|1126.1|1125.5|1126.3|1124.8|1126.3|1125.5|1126.1|1124.8|1
1652081640000|2022-05-09 07:34:00|1126|1124.5|1126.1|1125.1|1126.1|1125.1|1126|1124.5|1
1652081690000|2022-05-09 07:34:50|1127|1125.5|1126.6|1125.6|1127|1125.6|1126.6|1125.5|2
1652081700000|2022-05-09 07:35:00|1126.5|1125.9|1126.9|1125.9|1126.9|1125.9|1126.5|1125.9|0
1652081740000|2022-05-09 07:35:40|1126.6|1126|1126.7|1126.1|1126.7|1126.1|1126.6|1126|0
1652081800000|2022-05-09 07:36:40|||||||||1
1652081810000|2022-05-09 07:36:50|1126.8|1126.2|1128|1127.4|1128.2|1127.4|1126.8|1126.2|4
1652081820000|2022-05-09 07:37:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652081860000|2022-05-09 07:37:40||1127.5||1127.5||1127.5||1127.5|0
1652081870000|2022-05-09 07:37:50|1128.2|1127.6|1128.4|1127.4|1128.4|1127.8|1128.2|1127.4|7
1652081880000|2022-05-09 07:38:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652081890000|2022-05-09 07:38:10|1128|1127.4|1128.1|1127.5|1128.1|1127.5|1128|1127.4|0
1652081920000|2022-05-09 07:38:40|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|0
1652081970000|2022-05-09 07:39:30|||||||||1
1652082010000|2022-05-09 07:40:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1652082050000|2022-05-09 07:40:50|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|0
1652082060000|2022-05-09 07:41:00|1128.1|1127.1|1128.1|1127.5|1128.2|1127.5|1128.1|1127.1|0
1652082070000|2022-05-09 07:41:10|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|4
1652082080000|2022-05-09 07:41:20|1128.3|1127.7|1128.4|1127.4|1128.5|1127.7|1128.3|1127|16
1652082120000|2022-05-09 07:42:00|1128.1|1127.8|1128.3|1127.3|1128.3|1127.8|1128.1|1127.1|3
1652082130000|2022-05-09 07:42:10|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1652082170000|2022-05-09 07:42:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1652082220000|2022-05-09 07:43:40|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1652082230000|2022-05-09 07:43:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1652082270000|2022-05-09 07:44:30|1128.2|1127.6|1128.1|1127.5|1128.2|1127.6|1128.1|1127.5|0
1652082290000|2022-05-09 07:44:50|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|0
1652082380000|2022-05-09 07:46:20|1128.3|1127.7|1128.4|1127.8|1128.4|1127.8|1128.3|1127.7|3
1652082410000|2022-05-09 07:46:50|||||||||3
1652082450000|2022-05-09 07:47:30|1128.3|1127.7|1128.9|1128.3|1129.1|1128.5|1128.3|1127.7|8
1652082460000|2022-05-09 07:47:40|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1652082470000|2022-05-09 07:47:50|1129.2|1128.6|1128.9|1128.3|1129.2|1128.6|1128.8|1128.2|8
1652082480000|2022-05-09 07:48:00|1129.1|1128.5|1129|1128.4|1129.2|1128.5|1128.9|1128.2|0
1652082490000|2022-05-09 07:48:10|||||||||1
1652082510000|2022-05-09 07:48:30|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1
1652082520000|2022-05-09 07:48:40|1129.3|1128.7|1129.1|1128.5|1129.3|1128.7|1129.1|1128.5|3
1652082570000|2022-05-09 07:49:30|1129.2|1128.2|1128.7|1128.1|1129.2|1128.4|1128.7|1128.1|1
1652082580000|2022-05-09 07:49:40|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|0
1652082590000|2022-05-09 07:49:50|1128.8|1128.2|1128.7|1128.1|1128.8|1128.2|1128.7|1128.1|0
1652082600000|2022-05-09 07:50:00|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|0
1652082610000|2022-05-09 07:50:10|1128.8|1128.2|1128.6|1128|1128.8|1128.2|1128.4|1127.8|1
1652082620000|2022-05-09 07:50:20|1128.4|1127.8|1128.6|1128|1128.6|1128|1128.4|1127.8|0
1652082630000|2022-05-09 07:50:30|1128.7|1127.7|1128.4|1127.8|1128.7|1127.8|1128.4|1127.7|0
1652082640000|2022-05-09 07:50:40|1128.9|1128.3|1128.8|1128.2|1128.9|1128.3|1128.8|1128.2|2
1652082650000|2022-05-09 07:50:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1652082660000|2022-05-09 07:51:00|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|0
1652082690000|2022-05-09 07:51:30|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1652082700000|2022-05-09 07:51:40|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|0
1652082710000|2022-05-09 07:51:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1652082720000|2022-05-09 07:52:00|1128.7|1128.1|1128.6|1128|1128.8|1128.1|1128.5|1127.8|0
1652082760000|2022-05-09 07:52:40|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|0
1652082780000|2022-05-09 07:53:00|1128.8|1127.8|1128.5|1127.9|1128.8|1127.9|1128.5|1127.8|0
1652082800000|2022-05-09 07:53:20|1128.2|1127.6|1128.2|1126.7|1128.2|1127.6|1128.2|1126.7|4
1652082810000|2022-05-09 07:53:30|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652082830000|2022-05-09 07:53:50|1127.5|1126.9|1127.5|1126.5|1127.6|1126.9|1127.5|1126.5|0
1652082870000|2022-05-09 07:54:30|1127.6|1126.9|1127.5|1126.5|1127.6|1126.9|1127.4|1126.5|0
1652082890000|2022-05-09 07:54:50|1127.6|1126.6|1127.5|1126.9|1127.6|1126.9|1127.5|1126.6|0
1652082900000|2022-05-09 07:55:00|1127.6|1126.6|1127.6|1126.6|1127.6|1126.9|1127.4|1126.5|0
1652082910000|2022-05-09 07:55:10|1127.3|1126.7|1127.3|1126.3|1127.3|1126.7|1127.3|1126.3|0
1652082920000|2022-05-09 07:55:20||1126.7||1126.7||1126.7||1126.7|1
1652082940000|2022-05-09 07:55:40|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1
1652082960000|2022-05-09 07:56:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|3
1652082970000|2022-05-09 07:56:10|1127.6|1126.6|1127.5|1126.5|1127.6|1126.6|1127.5|1126.5|0
1652083010000|2022-05-09 07:56:50||1126.9||1126.9||1126.9||1126.9|0
1652083020000|2022-05-09 07:57:00|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1652083030000|2022-05-09 07:57:10|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1652083050000|2022-05-09 07:57:30|1127.4|1126.8|1127.3|1126.7|1127.4|1126.8|1127.3|1126.7|1
1652083080000|2022-05-09 07:58:00|1127|1126|1127|1126|1127|1126|1127|1126|2
1652083090000|2022-05-09 07:58:10|1126.8|1125.8|1127|1126|1127|1126.1|1126.7|1125.8|3
1652083120000|2022-05-09 07:58:40|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1652083140000|2022-05-09 07:59:00|1126.8|1125.8|1126.7|1126.1|1126.8|1126.1|1126.7|1125.8|0
1652083150000|2022-05-09 07:59:10|1126.6|1126|1126.7|1126.1|1126.9|1126.1|1126.5|1125.4|0
1652083160000|2022-05-09 07:59:20|1127|1126|1127|1126|1127|1126|1127|1126|0
1652083180000|2022-05-09 07:59:40|1126.7|1126.1|1126.8|1126.2|1126.8|1126.2|1126.7|1126.1|1
1652083200000|2022-05-09 08:00:00|1126.9|1125.9|1126.9|1125.4|1127.1|1125.9|1126.9|1125.4|7
1652083220000|2022-05-09 08:00:20|1126.5|1125.5|1126.9|1125.4|1126.9|1125.5|1126.5|1125.4|0
1652083230000|2022-05-09 08:00:30|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1652083240000|2022-05-09 08:00:40|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1652083250000|2022-05-09 08:00:50|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1
1652083270000|2022-05-09 08:01:10|1126.2|1125.6|1126.2|1125.6|1126.3|1125.7|1126.2|1125.6|1
1652083280000|2022-05-09 08:01:20|1126.1|1125.5|1125.3|1124.7|1126.1|1125.5|1125.3|1124.7|3
1652083290000|2022-05-09 08:01:30|1125.1|1124.1|1124.8|1124.2|1125.1|1124.2|1124.5|1123.5|11
1652083300000|2022-05-09 08:01:40|1124.9|1123.9|1124.6|1124|1124.9|1124|1124.6|1123.9|3
1652083310000|2022-05-09 08:01:50|1124.8|1124.2|1124.7|1124.1|1124.8|1124.2|1124.7|1124.1|4
1652083320000|2022-05-09 08:02:00|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652083330000|2022-05-09 08:02:10|1124.5|1123.5|1124.4|1123.4|1124.5|1123.5|1124.4|1123.4|1
1652083350000|2022-05-09 08:02:30|1125|1123.5|1125|1123.5|1125|1123.6|1124.6|1123.3|0
1652083360000|2022-05-09 08:02:40|1124.8|1123.8|1124.9|1123.9|1124.9|1123.9|1124.8|1123.8|0
1652083380000|2022-05-09 08:03:00|1124.7|1123.7|1124.6|1123.6|1124.7|1123.7|1124.6|1123.6|0
1652083390000|2022-05-09 08:03:10|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1652083410000|2022-05-09 08:03:30|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1652083420000|2022-05-09 08:03:40|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1652083450000|2022-05-09 08:04:10|1124.6|1123.6|1124.6|1124|1124.6|1124|1124.3|1123.6|1
1652083470000|2022-05-09 08:04:30|1124.5|1123.9|1124.6|1124|1124.6|1124|1124.5|1123.9|0
1652083480000|2022-05-09 08:04:40|1124.5|1123.9|1124.8|1124.2|1124.9|1124.3|1124.5|1123.9|1
1652083500000|2022-05-09 08:05:00|1124.7|1124.1|1124.8|1123.3|1124.8|1124.1|1124.5|1123.3|0
1652083510000|2022-05-09 08:05:10|1124.4|1123.4|1124.1|1123.5|1124.4|1123.5|1124.1|1123.4|0
1652083520000|2022-05-09 08:05:20|1123.5|1122.9|1123.8|1122.8|1123.8|1122.9|1123.5|1122.8|1
1652083530000|2022-05-09 08:05:30|1123.5|1122.9|1123.9|1122.9|1124.2|1122.9|1123.5|1122.7|1
1652083540000|2022-05-09 08:05:40|1123.6|1123|1124.1|1123.1|1124.5|1123.3|1123.6|1123|1
1652083560000|2022-05-09 08:06:00|1123.8|1123.2|1124.1|1123.1|1124.1|1123.2|1123.8|1123.1|0
1652083590000|2022-05-09 08:06:30|1124|1123.4|1124.1|1123.1|1124.1|1123.4|1124|1123.1|0
1652083620000|2022-05-09 08:07:00|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1652083630000|2022-05-09 08:07:10|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|1123.7|1123.1|0
1652083640000|2022-05-09 08:07:20|1123.5|1122.9|1123.5|1122.9|1123.6|1123|1123.5|1122.9|1
1652083650000|2022-05-09 08:07:30|1123.4|1122.8|1123.9|1122.9|1123.9|1122.9|1122.8|1122.1|9
1652083660000|2022-05-09 08:07:40|||||||||7
1652083690000|2022-05-09 08:08:10|1123.6|1123|1123.9|1122.9|1123.9|1123|1123.1|1122.4|21
1652083700000|2022-05-09 08:08:20|1124|1122.5|1124.4|1123.4|1124.4|1123.4|1123.8|1122.5|1
1652083710000|2022-05-09 08:08:30|1124.5|1123|1124.4|1123.4|1124.5|1123.4|1124.4|1123|0
1652083720000|2022-05-09 08:08:40|1124.1|1123.5|1124.2|1123.2|1124.2|1123.5|1124.1|1123.2|0
1652083740000|2022-05-09 08:09:00|1124.1|1123.5|1123.9|1122.9|1124.2|1123.5|1123.8|1122.9|0
1652083750000|2022-05-09 08:09:10|1123.7|1122.7|1124.3|1122.8|1124.3|1123|1123.4|1122.7|2
1652083760000|2022-05-09 08:09:20|1124.2|1123.6|1124.9|1123.9|1124.9|1123.9|1124.2|1123.6|3
1652083770000|2022-05-09 08:09:30|1124.6|1123.6|1124.7|1123.7|1124.7|1123.7|1124.6|1123.6|1
1652083780000|2022-05-09 08:09:40|1124.6|1123.6|1124.6|1123.6|1124.7|1123.7|1124.6|1123.6|0
1652083790000|2022-05-09 08:09:50|1124.7|1123.7|1125|1123.5|1125|1123.7|1124.7|1123.5|0
1652083800000|2022-05-09 08:10:00|1124.9|1123.9|1124.8|1123.3|1124.9|1123.9|1124.4|1123|3
1652083810000|2022-05-09 08:10:10|1124.6|1123.6|1124.6|1124|1124.6|1124|1124.3|1123.6|0
1652083840000|2022-05-09 08:10:40|1126|1124.5|1125.7|1124.7|1126|1124.7|1125.7|1124.5|1
1652083850000|2022-05-09 08:10:50|1125.4|1124.4|1125.3|1124.3|1125.9|1125|1125.3|1124.3|1
1652083860000|2022-05-09 08:11:00|1125.4|1124.4|1126|1124.5|1126|1124.9|1125.4|1124.4|1
1652083870000|2022-05-09 08:11:10|1125.6|1124.6|1126.3|1124.8|1126.3|1124.8|1125.3|1124.6|1
1652083880000|2022-05-09 08:11:20|1126.5|1125.9|1126.4|1125.4|1126.5|1125.9|1126.3|1125.3|24
1652083890000|2022-05-09 08:11:30|1126.1|1125.5|1126.3|1125.3|1126.4|1125.8|1126|1125.3|3
1652083900000|2022-05-09 08:11:40|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652083910000|2022-05-09 08:11:50|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|0
1652083920000|2022-05-09 08:12:00|1126.3|1125.3|1126.4|1125.4|1126.4|1125.4|1126.3|1125.3|0
1652083930000|2022-05-09 08:12:10|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1652083940000|2022-05-09 08:12:20|1126.4|1125.4|1126.2|1125.6|1126.4|1125.7|1126.2|1125.4|0
1652083960000|2022-05-09 08:12:40|1125.9|1125.3|1126|1125.4|1126|1125.4|1125.9|1125.3|3
1652083970000|2022-05-09 08:12:50|1125.6|1124.6|1125.9|1124.9|1125.9|1124.9|1125.3|1124.4|2
1652083980000|2022-05-09 08:13:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652083990000|2022-05-09 08:13:10|1125.9|1124.9|1126.5|1125|1126.5|1125|1125.9|1124.9|0
1652084010000|2022-05-09 08:13:30|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|0
1652084030000|2022-05-09 08:13:50|1126.3|1124.8|1126|1124.5|1126.3|1124.9|1125.9|1124.5|0
1652084040000|2022-05-09 08:14:00|1125.7|1124.7|1125.6|1124.6|1125.7|1124.7|1125.6|1124.6|0
1652084070000|2022-05-09 08:14:30|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|2
1652084090000|2022-05-09 08:14:50|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|0
1652084110000|2022-05-09 08:15:10|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|1126.5|1125.9|0
1652084120000|2022-05-09 08:15:20|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1
1652084130000|2022-05-09 08:15:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1652084160000|2022-05-09 08:16:00|1126.4|1125.4|1126.5|1125|1126.5|1125.4|1126.4|1125|0
1652084180000|2022-05-09 08:16:20|1126.1|1125.1|1126.4|1125.4|1126.5|1125.4|1126.1|1124.9|0
1652084190000|2022-05-09 08:16:30|1126.1|1125.1|1126.4|1125.4|1126.4|1125.7|1126.1|1125.1|1
1652084200000|2022-05-09 08:16:40|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1652084210000|2022-05-09 08:16:50|1126.3|1125.7|1126.5|1125|1126.5|1125.7|1126.3|1125|0
1652084270000|2022-05-09 08:17:50|1126.2|1125.2|1126.2|1125.2|1126.3|1125.2|1126.1|1124.7|0
1652084280000|2022-05-09 08:18:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652084290000|2022-05-09 08:18:10|1126.2|1125.2|1126.1|1125.1|1126.2|1125.2|1126.1|1125.1|0
1652084350000|2022-05-09 08:19:10|1125.6|1125|1126.2|1125.2|1126.2|1125.2|1125.6|1125|1
1652084360000|2022-05-09 08:19:20|1126.5|1125|1126.2|1124.7|1126.5|1125.8|1126.1|1124.7|7
1652084370000|2022-05-09 08:19:30|1126.3|1124.8|1126.2|1124.7|1126.3|1124.8|1126.2|1124.7|0
1652084400000|2022-05-09 08:20:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1652084430000|2022-05-09 08:20:30|1126|1124.5|1126.2|1124.7|1126.2|1124.7|1126|1124.5|0
1652084520000|2022-05-09 08:22:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652084530000|2022-05-09 08:22:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1652084580000|2022-05-09 08:23:00|||||||||1
1652084640000|2022-05-09 08:24:00|1125.5|1124|1125.1|1123.6|1125.5|1124.4|1124.9|1123.6|2
1652084650000|2022-05-09 08:24:10|1124.7|1123.7|1124.6|1123.6|1124.7|1123.7|1124.6|1123.6|0
1652084660000|2022-05-09 08:24:20|1124.9|1123.9|1125.5|1124|1125.5|1124|1124.9|1123.9|2
1652084670000|2022-05-09 08:24:30|1125.4|1124.8|1125.2|1124.2|1126|1124.8|1124.9|1123.5|2
1652084690000|2022-05-09 08:24:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652084700000|2022-05-09 08:25:00|1125.4|1124.4|1125.3|1123.8|1125.4|1124.7|1125.3|1123.8|0
1652084740000|2022-05-09 08:25:40|1125.2|1124.2|1125.1|1124.5|1125.2|1124.5|1125|1124.2|0
1652084760000|2022-05-09 08:26:00|1125.4|1124.4|1125.5|1124|1125.5|1124.4|1125.4|1124|1
1652084780000|2022-05-09 08:26:20|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652084800000|2022-05-09 08:26:40|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652084810000|2022-05-09 08:26:50|1125.1|1124.5|1125.4|1124.4|1125.4|1124.5|1125.1|1124.4|0
1652084840000|2022-05-09 08:27:20|1125.5|1124|1125.2|1124.2|1125.5|1124.8|1125.2|1124|3
1652084860000|2022-05-09 08:27:40|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652084880000|2022-05-09 08:28:00|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1652084890000|2022-05-09 08:28:10|1125.1|1123.6|1124.8|1124.2|1125.1|1124.2|1124.8|1123.5|0
1652084900000|2022-05-09 08:28:20|1125.5|1124.5|1125.4|1124.4|1125.7|1124.7|1125.4|1124.4|3
1652084910000|2022-05-09 08:28:30|1125.7|1124.2|1125.4|1124.4|1125.8|1124.7|1125.4|1124.2|0
1652084920000|2022-05-09 08:28:40|1125.6|1124.1|1125.7|1124.7|1125.7|1124.7|1124.9|1124.1|2
1652084930000|2022-05-09 08:28:50|1125.8|1124.3|1125.7|1124.7|1125.8|1124.7|1125.7|1124.3|0
1652084940000|2022-05-09 08:29:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.7|1125.7|1124.3|0
1652084950000|2022-05-09 08:29:10|1125.7|1124.7|1125.8|1124.3|1125.8|1124.7|1125.7|1124.3|0
1652084960000|2022-05-09 08:29:20|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652084980000|2022-05-09 08:29:40|1125.3||1125.3||1125.3||1125.3||0
1652084990000|2022-05-09 08:29:50|1125.9|1124.9|1126|1124.5|1126|1124.9|1125.9|1124.5|1
1652085010000|2022-05-09 08:30:10|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652085020000|2022-05-09 08:30:20|1126|1124.5|1126.5|1125|1126.5|1125.1|1125.6|1124.5|3
1652085050000|2022-05-09 08:30:50|1126.2|1125.2|1125.7|1124.7|1126.2|1125.2|1125.7|1124.7|3
1652085060000|2022-05-09 08:31:00|1125.6|1124.6|1125.4|1124.4|1125.6|1124.7|1125.3|1124.4|0
1652085080000|2022-05-09 08:31:20|1125.1|1124.5|1124.9|1123.9|1125.3|1124.5|1124.9|1123.9|0
1652085090000|2022-05-09 08:31:30|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652085120000|2022-05-09 08:32:00|1124.8|1123.3|1123.7|1123.1|1124.8|1123.5|1123.7|1123.1|2
1652085140000|2022-05-09 08:32:20|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|2
1652085150000|2022-05-09 08:32:30|1123|1122.4|1122.9|1122.3|1123|1122.4|1122.9|1122.3|0
1652085170000|2022-05-09 08:32:50|1122.6|1122|1123.4|1122.4|1123.4|1122.4|1122.6|1122|10
1652085180000|2022-05-09 08:33:00|1123.1|1122.1|1122.9|1121.9|1123.2|1122.5|1122.9|1121.9|3
1652085190000|2022-05-09 08:33:10|1123.5|1122|1123.6|1122.6|1123.6|1122.6|1123.4|1122|32
1652085200000|2022-05-09 08:33:20|1123.8|1122.8|1124.1|1123.1|1124.2|1123.1|1123.8|1122.7|0
1652085210000|2022-05-09 08:33:30|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1
1652085220000|2022-05-09 08:33:40|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1652085240000|2022-05-09 08:34:00|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|0
1652085280000|2022-05-09 08:34:40|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1652085290000|2022-05-09 08:34:50|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|1
1652085330000|2022-05-09 08:35:30|1123.9|1122.9|1123.9|1122.9|1123.9|1123|1123.6|1122.9|0
1652085360000|2022-05-09 08:36:00|1123.5|1122.5|1123.2|1122.2|1123.5|1122.5|1123.2|1122|1
1652085370000|2022-05-09 08:36:10|1123.3|1121.8|1122.9|1121.9|1123.3|1122.2|1122.9|1121.8|7
1652085410000|2022-05-09 08:36:50|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|1
1652085420000|2022-05-09 08:37:00|1123.9|1122.9|1124.3|1122.8|1124.3|1122.9|1123.9|1122.5|0
1652085450000|2022-05-09 08:37:30|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|1124.1|1123.1|0
1652085470000|2022-05-09 08:37:50|1124.3|1122.8|1123.7|1122.7|1124.3|1122.8|1123.7|1122.3|0
1652085480000|2022-05-09 08:38:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1652085510000|2022-05-09 08:38:30|1123.6|1122.1|1123.1|1122.5|1123.6|1122.5|1123.1|1121.8|0
1652085520000|2022-05-09 08:38:40|1123.2|1122.2|1123.1|1122.5|1123.3|1122.5|1123.1|1121.8|0
1652085530000|2022-05-09 08:38:50|1123|1122.4|1123.3|1121.8|1123.3|1122.4|1123|1121.8|0
1652085540000|2022-05-09 08:39:00|1123.4|1121.9|1122.9|1122.3|1123.5|1122.3|1122.9|1121.8|1
1652085550000|2022-05-09 08:39:10|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|1122.8|1122.2|0
1652085560000|2022-05-09 08:39:20|1122.6|1122|1122.6|1122|1122.6|1122|1122.5|1121.9|7
1652085570000|2022-05-09 08:39:30|1122.7|1122.1|1122.9|1121.9|1122.9|1122.2|1122.7|1121.9|1
1652085590000|2022-05-09 08:39:50|1122.6|1122|1122.6|1122|1122.6|1122|1122.6|1122|0
1652085600000|2022-05-09 08:40:00|1123.4|1122.8|1123.9|1122.9|1123.9|1122.9|1123.4|1122.8|19
1652085610000|2022-05-09 08:40:10|1123.6|1123|1123.2|1122.2|1123.6|1123|1123.2|1122.2|4
1652085620000|2022-05-09 08:40:20|1123.1|1122.5|1124.1|1122.6|1124.1|1122.9|1123.1|1122.5|9
1652085630000|2022-05-09 08:40:30|1124.3|1122.8|1124.4|1123.4|1124.4|1123.4|1124.3|1122.8|10
1652085640000|2022-05-09 08:40:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1652085650000|2022-05-09 08:40:50|1124.4|1123.4|1124.6|1123.1|1124.6|1123.4|1124.4|1123.1|0
1652085660000|2022-05-09 08:41:00|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1652085670000|2022-05-09 08:41:10|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|0
1652085690000|2022-05-09 08:41:30|1124|1123.4|1124.2|1123.2|1124.2|1123.4|1123.9|1123.2|2
1652085720000|2022-05-09 08:42:00|1124.3|1122.8|1123.8|1122.3|1124.3|1123|1123.6|1122.3|1
1652085730000|2022-05-09 08:42:10|1123.7|1122.7|1123.4|1122.4|1123.8|1122.7|1123.3|1122.3|0
1652085760000|2022-05-09 08:42:40|1123.1|1122.5|1122.9|1122.3|1123.2|1122.5|1122.9|1122.2|0
1652085770000|2022-05-09 08:42:50|1122.8|1122.2|1123.4|1122.4|1123.4|1122.7|1122.8|1122.2|3
1652085780000|2022-05-09 08:43:00|1123.1|1122.5|1123.1|1122.5|1123.2|1122.5|1122.8|1122.2|2
1652085790000|2022-05-09 08:43:10|1123|1122.4|1123.2|1122.2|1123.2|1122.4|1123|1122.2|1
1652085800000|2022-05-09 08:43:20|1123.1|1122.5|1123.3|1121.8|1123.3|1122.5|1123.1|1121.8|1
1652085810000|2022-05-09 08:43:30|1123.1|1122.5|1123.4|1122.4|1123.4|1122.5|1123.1|1122.4|2
1652085830000|2022-05-09 08:43:50|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1652085840000|2022-05-09 08:44:00|1123.2|1122.2|1122.8|1122.2|1123.2|1122.2|1122.8|1122.2|0
1652085850000|2022-05-09 08:44:10|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|5
1652085860000|2022-05-09 08:44:20|1123.3|1122.7|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652085870000|2022-05-09 08:44:30|1123.4|1122.8|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652085880000|2022-05-09 08:44:40|1123.4|1122.8|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652085890000|2022-05-09 08:44:50|1123.2|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|2
1652085900000|2022-05-09 08:45:00|1124.4|1122.9|1123.6|1123|1125.1|1124.1|1123.6|1122.9|15
1652085910000|2022-05-09 08:45:10|1124.1|1122.6|1124.9|1123.4|1124.9|1123.4|1124.1|1122.6|2
1652085920000|2022-05-09 08:45:20|1125.1|1123.6|1125.4|1123.9|1125.6|1124.1|1125.1|1123.6|1
1652085940000|2022-05-09 08:45:40|1125.7|1124.2|1125.5|1124|1125.7|1124.2|1125.5|1124|0
1652085950000|2022-05-09 08:45:50|1125.7|1124.2|1125.5|1124|1125.7|1124.2|1125.5|1124|0
1652085980000|2022-05-09 08:46:20|1125.6|1124.1|1125.5|1124|1125.6|1124.1|1125.5|1124|0
1652085990000|2022-05-09 08:46:30|1126|1124.5|1125.9|1124.9|1126|1124.9|1125.9|1124.5|3
1652086010000|2022-05-09 08:46:50|1125.8|1125.2|1125.9|1125.3|1125.9|1125.3|1125.8|1125.2|14
1652086020000|2022-05-09 08:47:00|1126|1125.4|1127.2|1126.2|1127.3|1126.5|1126|1125.4|11
1652086030000|2022-05-09 08:47:10|1126.8|1126.1|1126.6|1126|1126.8|1126.1|1126.6|1126|2
1652086040000|2022-05-09 08:47:20|1126.7|1126.1|1127.1|1126.1|1127.1|1126.1|1126.7|1126.1|1
1652086050000|2022-05-09 08:47:30|1127.3|1125.8|1127.1|1126.1|1127.3|1126.1|1127.1|1125.8|1
1652086060000|2022-05-09 08:47:40|1126.6|1126|1126.4|1125.8|1126.6|1126|1126.4|1125.8|0
1652086070000|2022-05-09 08:47:50|1126.1|1125.5|1126.4|1125.4|1126.4|1125.5|1126.1|1125.4|4
1652086080000|2022-05-09 08:48:00|1126.8|1125.3|1127|1125.5|1127|1125.5|1126.8|1125.3|5
1652086090000|2022-05-09 08:48:10|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.6|1125.3|0
1652086100000|2022-05-09 08:48:20|1126.4|1125.4|1125.9|1124.9|1126.4|1125.4|1125.7|1124.9|4
1652086110000|2022-05-09 08:48:30|1125.8|1124.8|1125.6|1124.6|1125.8|1124.8|1125.6|1124.6|0
1652086130000|2022-05-09 08:48:50|1125.3|1124.7|1126.2|1124.7|1126.2|1124.7|1125.3|1124.7|4
1652086140000|2022-05-09 08:49:00|1125.9|1124.9|1126|1124.5|1126|1124.9|1124.6|1123.8|3
1652086150000|2022-05-09 08:49:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.1|1124.6|0
1652086170000|2022-05-09 08:49:30|1126.1|1124.6|1126.2|1124.7|1126.2|1124.7|1126.1|1124.6|0
1652086180000|2022-05-09 08:49:40|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1652086190000|2022-05-09 08:49:50|1126|1124.5|1124.6|1124|1126|1124.7|1124.6|1123.9|1
1652086200000|2022-05-09 08:50:00|1124.3|1123.7|1125.5|1124|1125.5|1124|1124.3|1123.3|12
1652086220000|2022-05-09 08:50:20|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652086230000|2022-05-09 08:50:30|1125.1|1124.5|1124.9|1123.9|1125.1|1124.5|1124.9|1123.9|1
1652086240000|2022-05-09 08:50:40|1124.6|1124|1124.8|1123.3|1124.8|1124|1124.4|1123.3|3
1652086250000|2022-05-09 08:50:50|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652086260000|2022-05-09 08:51:00|1124.8|1123.3|1125.6|1124.6|1125.6|1124.6|1124.8|1123.3|1
1652086300000|2022-05-09 08:51:40|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652086310000|2022-05-09 08:51:50|1126|1124.5|1126.1|1124.6|1126.2|1124.7|1126|1124.5|0
1652086320000|2022-05-09 08:52:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1652086330000|2022-05-09 08:52:10|1125.6|1124.6|1125.4|1124.4|1125.8|1124.6|1125.4|1124.3|0
1652086340000|2022-05-09 08:52:20|1125.1|1124.5|1125|1124.4|1125.1|1124.5|1125|1124.4|0
1652086350000|2022-05-09 08:52:30|1124.9|1124.3|1124.8|1124.2|1124.9|1124.3|1124.8|1124.2|0
1652086360000|2022-05-09 08:52:40|1124.9|1123.9|1124.8|1124.2|1124.9|1124.2|1124.8|1123.9|1
1652086370000|2022-05-09 08:52:50|||||||||1
1652086390000|2022-05-09 08:53:10|||||||||4
1652086400000|2022-05-09 08:53:20|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|2
1652086440000|2022-05-09 08:54:00|1125.3|1124.4|1125.4|1124.4|1125.4|1124.4|1125.3|1124.4|0
1652086450000|2022-05-09 08:54:10|1125.3|1124.7|1125.3|1124.7|1125.4|1124.7|1125.3|1124.4|1
1652086460000|2022-05-09 08:54:20|1125.4|1124.4|1126|1124.5|1126|1124.7|1125.2|1124.4|3
1652086470000|2022-05-09 08:54:30|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652086490000|2022-05-09 08:54:50|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.8|1125.2|3
1652086500000|2022-05-09 08:55:00|1126.7|1125.7|1126.8|1125.3|1126.8|1125.7|1126.7|1125.2|6
1652086510000|2022-05-09 08:55:10|1126.6|1125.6|1126.7|1125.7|1127|1125.7|1126.6|1125.5|0
1652086520000|2022-05-09 08:55:20|1127|1125.5|1126.7|1125.7|1127|1125.7|1126.7|1125.5|0
1652086530000|2022-05-09 08:55:30|1126.8|1125.3|1126.4|1125.4|1126.8|1125.4|1126.4|1125.3|1
1652086550000|2022-05-09 08:55:50|1126.1|1125.5|1125.6|1125|1126.3|1125.5|1125.5|1124.8|3
1652086560000|2022-05-09 08:56:00|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|0
1652086570000|2022-05-09 08:56:10|1125.4|1124.4|1125.7|1124.7|1126.2|1124.7|1125.4|1124.4|4
1652086580000|2022-05-09 08:56:20|1126.1|1124.6|1126.1|1125.1|1126.1|1125.2|1125.8|1124.5|0
1652086590000|2022-05-09 08:56:30|1126.5|1125|1126.1|1125.1|1126.5|1125.1|1126.1|1125|0
1652086600000|2022-05-09 08:56:40|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652086610000|2022-05-09 08:56:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1652086620000|2022-05-09 08:57:00|1126.2|1125.2|1126.3|1124.8|1126.5|1125.2|1125.7|1124.8|1
1652086630000|2022-05-09 08:57:10|1126|1125.4|1125.6|1125|1126.3|1125.5|1125.6|1124.8|3
1652086640000|2022-05-09 08:57:20|1125.5|1124.9|1125.9|1124.9|1125.9|1125|1125.5|1124.9|2
1652086650000|2022-05-09 08:57:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652086660000|2022-05-09 08:57:40|1125.4|1124.4|1124.9|1123.9|1125.5|1124.4|1124.9|1123.9|0
1652086670000|2022-05-09 08:57:50|1124.6|1124|1124.1|1123.5|1124.6|1124|1124.1|1123.4|2
1652086680000|2022-05-09 08:58:00|||||||||4
1652086690000|2022-05-09 08:58:10|1124.2|1123.6|1124.9|1123.9|1124.9|1124|1124.2|1123.6|3
1652086700000|2022-05-09 08:58:20|1124.8|1124.2|1124.9|1123.9|1124.9|1124.2|1124.8|1123.9|1
1652086710000|2022-05-09 08:58:30|1125|1123.5|1124.7|1123.7|1125|1123.7|1124.7|1123.5|0
1652086720000|2022-05-09 08:58:40|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1652086730000|2022-05-09 08:58:50|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|0
1652086740000|2022-05-09 08:59:00|1124.2|1123.6|1124.3|1123.7|1124.3|1123.7|1124.1|1123.5|1
1652086770000|2022-05-09 08:59:30|1124.2|1123.6|1123.9|1122.9|1124.3|1123.6|1123.9|1122.8|3
1652086780000|2022-05-09 08:59:40|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|1
1652086790000|2022-05-09 08:59:50|1123.7|1123.1|1124.2|1123.2|1124.2|1123.2|1123.7|1123.1|2
1652086800000|2022-05-09 09:00:00|1124.3|1123.7|1124.4|1123.4|1124.4|1123.7|1124.3|1123.4|0
1652086810000|2022-05-09 09:00:10|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|3
1652086850000|2022-05-09 09:00:50|1123.8|1123.2|1124.1|1123.5|1124.2|1123.5|1123.8|1123.2|2
1652086860000|2022-05-09 09:01:00|1124.2|1123.2|1123.8|1123.2|1124.2|1123.2|1123.8|1123.2|0
1652086880000|2022-05-09 09:01:20|1123.9|1122.9|1123.8|1123.2|1123.9|1123.2|1123.8|1122.9|0
1652086890000|2022-05-09 09:01:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1652086910000|2022-05-09 09:01:50|1124|1123|1124|1123|1124|1123|1124|1123|2
1652086920000|2022-05-09 09:02:00|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1652086940000|2022-05-09 09:02:20|1123.6|1123|1124.9|1123.9|1125.3|1124.2|1123.6|1123|10
1652086950000|2022-05-09 09:02:30|1125|1124|1124.9|1124.3|1125|1124.3|1124.9|1124|0
1652086980000|2022-05-09 09:03:00|||||||||1
1652087010000|2022-05-09 09:03:30||1123.9||1123.9||1123.9||1123.9|0
1652087020000|2022-05-09 09:03:40|1125|1124|1125.5|1124.5|1125.5|1124.5|1124.9|1124|3
1652087030000|2022-05-09 09:03:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1652087040000|2022-05-09 09:04:00|1125.6|1124.1|1125.2|1124.2|1125.6|1124.2|1125.2|1124|1
1652087050000|2022-05-09 09:04:10|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652087070000|2022-05-09 09:04:30|1125|1124|1125.1|1123.6|1125.1|1124|1125|1123.6|2
1652087080000|2022-05-09 09:04:40|1124.7|1123.7|1124.4|1123.8|1125.1|1123.8|1124.4|1123.6|0
1652087100000|2022-05-09 09:05:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1652087110000|2022-05-09 09:05:10|1124.2|1123.6|1124.9|1124.3|1124.9|1124.3|1124.1|1123.3|1
1652087120000|2022-05-09 09:05:20|1125|1124|1125.5|1124|1125.5|1124.3|1124.7|1123.7|0
1652087130000|2022-05-09 09:05:30|1125||1125||1125||1125||0
1652087140000|2022-05-09 09:05:40|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1652087150000|2022-05-09 09:05:50|1125|1124|1125.6|1124.1|1125.6|1124.1|1125|1124|2
1652087190000|2022-05-09 09:06:30|||||||||1
1652087200000|2022-05-09 09:06:40|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1652087210000|2022-05-09 09:06:50|1126.1|1125.5|1126.3|1124.8|1126.3|1125.5|1126.1|1124.8|1
1652087240000|2022-05-09 09:07:20|1126.2|1125.2|1125.7|1124.7|1126.3|1125.2|1125.6|1124.7|0
1652087250000|2022-05-09 09:07:30|1125.4|1124.8|1125.4|1124.8|1125.7|1124.8|1125.4|1124.7|0
1652087260000|2022-05-09 09:07:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1652087290000|2022-05-09 09:08:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1652087310000|2022-05-09 09:08:30|1125.6|1124.1|1125.5|1124|1125.6|1124.2|1125|1123.9|15
1652087350000|2022-05-09 09:09:10|1125||1125.5||1125.5||1125||2
1652087360000|2022-05-09 09:09:20|1125.4|1123.9|1125|1124|1125.4|1124|1125|1123.9|0
1652087380000|2022-05-09 09:09:40|1125.8|1124.3|1125.5|1124.5|1125.8|1124.5|1125.5|1124.3|1
1652087410000|2022-05-09 09:10:10|1125.8|1124.3|1125.7|1124.7|1125.8|1124.7|1125.7|1124.3|0
1652087450000|2022-05-09 09:10:50|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652087460000|2022-05-09 09:11:00|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|2
1652087470000|2022-05-09 09:11:10|1125.7|1125.1|1126.2|1125.2|1126.2|1125.2|1125.7|1125.1|1
1652087480000|2022-05-09 09:11:20|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|0
1652087500000|2022-05-09 09:11:40|1125.6|1125|1125.6|1125|1125.9|1125.1|1125.6|1124.9|2
1652087590000|2022-05-09 09:13:10|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|3
1652087620000|2022-05-09 09:13:40|1126.7|1125.7|1126.4|1125.8|1127.1|1126.1|1126.4|1125.6|13
1652087630000|2022-05-09 09:13:50|1126.5|1125.5|1126.4|1125.8|1126.7|1125.8|1126.4|1125.5|0
1652087640000|2022-05-09 09:14:00|1126.7|1125.7|1126.4|1125.8|1126.7|1125.8|1126.3|1125.7|0
1652087650000|2022-05-09 09:14:10|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1652087660000|2022-05-09 09:14:20|1126.4|1125.8|1126.7|1125.7|1126.7|1125.8|1126.4|1125.7|0
1652087690000|2022-05-09 09:14:50|1126.4|1125.8|1126.4|1125.8|1126.7|1125.8|1126.4|1125.7|0
1652087700000|2022-05-09 09:15:00|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1652087720000|2022-05-09 09:15:20|1126.4|1125.8|1127.2|1126.2|1127.2|1126.2|1126.4|1125.7|3
1652087760000|2022-05-09 09:16:00|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|2
1652087770000|2022-05-09 09:16:10|||||||||3
1652087800000|2022-05-09 09:16:40|||||||||1
1652087810000|2022-05-09 09:16:50|1127.7|1126.7|1127.7|1127.1|1128|1127.1|1127.7|1126.7|1
1652087820000|2022-05-09 09:17:00|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1652087840000|2022-05-09 09:17:20|1127.9|1126.9|1127.9|1126.9|1127.9|1127|1127.6|1126.9|0
1652087850000|2022-05-09 09:17:30|1127.6|1127|1127.9|1126.9|1127.9|1127|1127.6|1126.9|0
1652087870000|2022-05-09 09:17:50|1128|1127|1127.9|1127.3|1128|1127.3|1127.6|1127|2
1652087880000|2022-05-09 09:18:00|1127.8|1127.2|1127.2|1126.6|1127.8|1127.2|1127.2|1126.6|1
1652087890000|2022-05-09 09:18:10|1126.6|1126|1126.6|1126|1126.6|1126|1126.5|1125.9|4
1652087900000|2022-05-09 09:18:20|1126.3|1125.7|1126.4|1125.8|1126.4|1125.8|1126.3|1125.7|1
1652087920000|2022-05-09 09:18:40|1126.7|1125.7|1126.1|1125.5|1126.7|1125.7|1126.1|1125.5|1
1652087930000|2022-05-09 09:18:50|1126.4|1125.8|1126.3|1125.7|1126.4|1125.8|1126.3|1125.7|1
1652087940000|2022-05-09 09:19:00|1126.2|1125.6|1126.1|1125.5|1126.2|1125.6|1126.1|1125.5|0
1652087960000|2022-05-09 09:19:20|1126.5||1126.5||1126.5||1126.5||0
1652087970000|2022-05-09 09:19:30|1126.4|1125.4|1126.2|1125.2|1126.6|1125.4|1126.2|1125|0
1652087980000|2022-05-09 09:19:40|1125.9|1125.3|1126.1|1125.1|1126.2|1125.3|1125.9|1125.1|0
1652087990000|2022-05-09 09:19:50|1126.2|1125.2|1126.2|1125.2|1126.5|1125.3|1126.2|1125|0
1652088010000|2022-05-09 09:20:10|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1125.9|1124.9|0
1652088030000|2022-05-09 09:20:30|1126.3|1124.8|1125.9|1124.9|1126.3|1124.9|1125.9|1124.8|0
1652088050000|2022-05-09 09:20:50|1126.4|1125.3|1126.4|1125.4|1126.4|1125.4|1126.4|1125.3|1
1652088060000|2022-05-09 09:21:00|1126.1|1125.5|1126.4|1125.4|1126.4|1125.6|1126.1|1125.4|0
1652088070000|2022-05-09 09:21:10|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|0
1652088090000|2022-05-09 09:21:30|1126.6|1125.6|1126.2|1125.6|1126.6|1125.6|1126.2|1125.6|0
1652088100000|2022-05-09 09:21:40|1126.3|1125.7|1126.7|1125.7|1126.7|1125.7|1126.3|1125.6|1
1652088110000|2022-05-09 09:21:50|1126.3||1126.3||1126.3||1126.3||0
1652088120000|2022-05-09 09:22:00|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|3
1652088130000|2022-05-09 09:22:10|1126|1125.4|1126.4|1125.4|1126.4|1125.4|1126|1125.4|2
1652088210000|2022-05-09 09:23:30|1126.1|1125.5|1126.4|1125.4|1126.4|1125.5|1126.1|1125.4|0
1652088220000|2022-05-09 09:23:40|1126.1|1125.5|1125.4|1124.4|1126.1|1125.5|1125.4|1124.4|9
1652088230000|2022-05-09 09:23:50|||||||||1
1652088260000|2022-05-09 09:24:20|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1125.5|1124.9|1
1652088270000|2022-05-09 09:24:30|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652088280000|2022-05-09 09:24:40|1125.9|1124.9|1125.9|1124.9|1125.9|1125.2|1125.8|1124.9|0
1652088310000|2022-05-09 09:25:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|2
1652088320000|2022-05-09 09:25:20|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|0
1652088330000|2022-05-09 09:25:30|1126.1|1125.1|1126.2|1125.2|1126.2|1125.2|1126.1|1125.1|0
1652088340000|2022-05-09 09:25:40|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1126.7|1125.7|1
1652088390000|2022-05-09 09:26:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|3
1652088400000|2022-05-09 09:26:40|1126.9|1125.9|1126.6|1126|1126.9|1126|1126.6|1125.9|0
1652088420000|2022-05-09 09:27:00|1126.4|1125.6|1126.6|1125.6|1126.6|1125.6|1126.4|1125.4|1
1652088440000|2022-05-09 09:27:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.5|1126.1|1125.3|0
1652088450000|2022-05-09 09:27:30|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1652088460000|2022-05-09 09:27:40|1127.1|1126.1|1126.9|1125.9|1127.1|1126.1|1126.9|1125.9|0
1652088470000|2022-05-09 09:27:50|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1652088480000|2022-05-09 09:28:00|1126.7|1125.7|1126.6|1125.6|1126.7|1125.7|1126.3|1125.6|0
1652088490000|2022-05-09 09:28:10|1126.8|1125.3|1126.4|1125.4|1126.8|1125.6|1126.4|1125.3|0
1652088500000|2022-05-09 09:28:20|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652088510000|2022-05-09 09:28:30|1125.6|1125|1125.6|1125|1125.6|1125|1125.5|1124.9|6
1652088520000|2022-05-09 09:28:40|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1652088530000|2022-05-09 09:28:50|1125.9|1124.9|1125.9|1124.9|1125.9|1125.2|1125.8|1124.9|0
1652088550000|2022-05-09 09:29:10|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1652088560000|2022-05-09 09:29:20|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1652088580000|2022-05-09 09:29:40|1126|1125.3|1126.2|1125.2|1126.2|1125.5|1126|1125.2|4
1652088590000|2022-05-09 09:29:50|1126.6|1125.1|1126.5|1125.5|1126.6|1125.5|1126.3|1125.1|0
1652088600000|2022-05-09 09:30:00|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1652088630000|2022-05-09 09:30:30|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652088640000|2022-05-09 09:30:40|1126.5|1125.9|1126.4|1125.8|1126.5|1125.9|1126.3|1125.7|3
1652088650000|2022-05-09 09:30:50|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|0
1652088660000|2022-05-09 09:31:00|1126.4|1125.4|1126.3|1125.7|1126.4|1125.8|1126.3|1125.4|4
1652088670000|2022-05-09 09:31:10|1126.4|1125.4|1126.3|1125.7|1126.6|1126|1126.3|1125.4|3
1652088680000|2022-05-09 09:31:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1652088720000|2022-05-09 09:32:00|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1652088740000|2022-05-09 09:32:20|1126.5|1125|1125.6|1125|1126.5|1125.2|1125.6|1125|1
1652088760000|2022-05-09 09:32:40|1125.7|1125.1|1125.6|1125|1125.7|1125.1|1125.6|1125|3
1652088770000|2022-05-09 09:32:50|1126.3|1124.8|1125.8|1125.2|1126.3|1125.2|1125.8|1124.8|1
1652088780000|2022-05-09 09:33:00|1125.9|1124.9|1125.7|1125.1|1125.9|1125.2|1125.7|1124.9|1
1652088790000|2022-05-09 09:33:10|||||||||1
1652088800000|2022-05-09 09:33:20|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|2
1652088810000|2022-05-09 09:33:30|1125.8|1125.2|1125.2|1124.2|1125.8|1125.2|1124.6|1124|4
1652088830000|2022-05-09 09:33:50|1125.3|1123.8|1124.9|1123.9|1125.3|1123.9|1124.9|1123.8|0
1652088850000|2022-05-09 09:34:10|1125.3|1123.8|1125.2|1124.2|1125.3|1124.2|1125.2|1123.8|5
1652088860000|2022-05-09 09:34:20|1125.3|1123.8|1124.9|1123.9|1125.3|1124.2|1124.8|1123.8|0
1652088900000|2022-05-09 09:35:00|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652088910000|2022-05-09 09:35:10|1124.9|1124.3|1125.2|1124.2|1125.3|1124.3|1124.6|1123.8|2
1652088930000|2022-05-09 09:35:30|1125.3|1123.8|1125.2|1124.2|1125.3|1124.2|1124.9|1123.8|2
1652088940000|2022-05-09 09:35:40|1125.3|1123.8|1124.9|1123.9|1125.3|1124.2|1124.9|1123.8|1
1652088970000|2022-05-09 09:36:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|2
1652088990000|2022-05-09 09:36:30|1125.5|1124|1125|1123.5|1125.5|1124|1125|1123.5|15
1652089010000|2022-05-09 09:36:50|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1652089030000|2022-05-09 09:37:10|1124.7|1123.7|1124.4|1123.8|1124.7|1123.8|1124.4|1123.7|1
1652089040000|2022-05-09 09:37:20|1124.3|1123.7|1123.6|1123|1124.3|1123.7|1123.6|1122.9|4
1652089050000|2022-05-09 09:37:30|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1
1652089070000|2022-05-09 09:37:50|1123.5|1123|1123.4|1122.8|1123.6|1123|1123.4|1122.8|2
1652089080000|2022-05-09 09:38:00|1122.6|1122|1122.6|1122|1122.6|1122|1122.6|1122|1
1652089090000|2022-05-09 09:38:10|1122.9|1121.9|1122.9|1121.9|1123|1122|1122.9|1121.9|0
1652089100000|2022-05-09 09:38:20|1123|1122.3|1122.6|1122|1123|1122.3|1122.6|1122|2
1652089120000|2022-05-09 09:38:40|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|12
1652089130000|2022-05-09 09:38:50|1122.2|1121.6|1122.5|1121.5|1122.5|1121.6|1122.2|1121.5|2
1652089140000|2022-05-09 09:39:00|1122.9|1121.4|1122.5|1121.5|1122.9|1122.1|1122.2|1121.4|35
1652089150000|2022-05-09 09:39:10|1122.2|1121.6|1122.9|1121.4|1122.9|1121.6|1122.2|1121.4|1
1652089160000|2022-05-09 09:39:20|1122.5|1121.5|1122|1121.4|1122.5|1121.6|1122|1121.4|3
1652089180000|2022-05-09 09:39:40|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122|1121.4|1
1652089190000|2022-05-09 09:39:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1652089200000|2022-05-09 09:40:00|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1652089210000|2022-05-09 09:40:10|1122.2|1121.6|1122.5|1121.5|1122.5|1121.6|1122.2|1121.5|2
1652089230000|2022-05-09 09:40:30|1122.8|1121.3|1122.8|1121.8|1123|1122|1122.8|1121.3|1
1652089240000|2022-05-09 09:40:40|1122.7|1121.7|1122.9|1121.4|1122.9|1121.7|1122.7|1121.4|1
1652089250000|2022-05-09 09:40:50|1123.5|1122.9|1123.4|1121.9|1123.5|1122.9|1123.4|1121.9|6
1652089260000|2022-05-09 09:41:00|1123.3|1122.3|1123.5|1122.5|1123.5|1122.5|1123.3|1121.9|1
1652089270000|2022-05-09 09:41:10|1123.2|1122.6|1122.7|1122.1|1123.4|1122.6|1122.7|1121.9|2
1652089300000|2022-05-09 09:41:40|1122.8|1121.8|1122.7|1121.7|1122.8|1121.8|1122.7|1121.7|1
1652089310000|2022-05-09 09:41:50|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.1|1121.5|9
1652089320000|2022-05-09 09:42:00|1122.3|1121.7|1122.8|1122.2|1122.8|1122.2|1122.3|1121.7|8
1652089330000|2022-05-09 09:42:10|1122.7|1121.8|1122.7|1121.7|1122.7|1121.8|1122.7|1121.7|3
1652089340000|2022-05-09 09:42:20|1122.6|1122|1122.7|1122.1|1122.7|1122.1|1122.6|1122|0
1652089370000|2022-05-09 09:42:50|||||||||4
1652089380000|2022-05-09 09:43:00|1123.4|1121.9|1123.2|1122.2|1123.4|1122.3|1123.2|1121.9|1
1652089390000|2022-05-09 09:43:10|1123.4|1121.9|1123.3|1122.3|1123.4|1122.3|1123.1|1121.9|0
1652089400000|2022-05-09 09:43:20|1122.9|1122.7|1123.7|1122.7|1123.7|1123.1|1122.9|1122.7|3
1652089410000|2022-05-09 09:43:30|1123.6|1123|1124|1123|1124.4|1123|1123.6|1122.9|1
1652089420000|2022-05-09 09:43:40|1123.9|1122.9|1124|1123|1124.4|1123|1123.9|1122.8|0
1652089430000|2022-05-09 09:43:50|1123.9|1123.3|1123.9|1123.3|1124.2|1123.3|1123.9|1123.2|0
1652089440000|2022-05-09 09:44:00|1124|1123|1124.1|1122.6|1124.4|1123|1123.4|1122.6|3
1652089460000|2022-05-09 09:44:20|1123.7|1122.7|1123.2|1122.2|1123.7|1122.8|1123.2|1122.2|1
1652089470000|2022-05-09 09:44:30|1123.3|1122.3|1123.6|1122.1|1123.7|1122.3|1123.3|1122.1|0
1652089480000|2022-05-09 09:44:40|1123.7|1122.2|1124.1|1122.6|1124.1|1122.6|1123.7|1122.2|1
1652089490000|2022-05-09 09:44:50|1123.7|1122.7|1123.9|1122.4|1124|1122.7|1123.7|1122.4|0
1652089500000|2022-05-09 09:45:00|1124.3|1123.7|1124.7|1123.7|1124.7|1123.7|1124.3|1123.5|20
1652089510000|2022-05-09 09:45:10|1124.4|1123.8|1124.5|1123.5|1124.5|1123.8|1124.4|1123.5|0
1652089550000|2022-05-09 09:45:50|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1652089560000|2022-05-09 09:46:00|1124.5|1123|1124.2|1123.2|1124.5|1123.3|1124.2|1123|4
1652089580000|2022-05-09 09:46:20|1124|1123|1123.7|1123.1|1124|1123.3|1123.7|1122.9|0
1652089590000|2022-05-09 09:46:30|1123.9|1123.3|1124.5|1123|1124.5|1123.3|1123.9|1123|0
1652089600000|2022-05-09 09:46:40|1124.6|1123.1|1123.9|1122.9|1124.6|1123.1|1123.6|1122.6|7
1652089610000|2022-05-09 09:46:50|1123.6|1122.4|1123.6|1122.1|1124|1122.7|1123.2|1122.1|2
1652089620000|2022-05-09 09:47:00|1123.2|1122.2|1123.4|1121.9|1123.4|1122.2|1122.9|1121.8|1
1652089630000|2022-05-09 09:47:10|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1652089640000|2022-05-09 09:47:20|1123.6|1122.1|1123.8|1122.3|1123.8|1122.4|1123.4|1122.1|0
1652089650000|2022-05-09 09:47:30|1123.4|1122.4|1123.4|1122.4|1123.6|1122.4|1123.2|1121.9|2
1652089670000|2022-05-09 09:47:50|1123.3|1122.7|1123.1|1122.5|1123.4|1122.8|1123.1|1122.5|0
1652089700000|2022-05-09 09:48:20|1123|1122.4|1123.2|1122.2|1123.2|1122.4|1122.9|1122.2|2
1652089710000|2022-05-09 09:48:30|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1652089720000|2022-05-09 09:48:40|1123.2|1122.2|1123.5|1122|1123.5|1122.2|1123.2|1122|0
1652089730000|2022-05-09 09:48:50|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|0
1652089740000|2022-05-09 09:49:00|1123.5|1122|1124|1122.5|1124|1122.5|1123.4|1122|0
1652089750000|2022-05-09 09:49:10|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|0
1652089790000|2022-05-09 09:49:50|1123.4|1122.8|1123.3|1122.7|1123.4|1122.8|1123.3|1122.7|0
1652089800000|2022-05-09 09:50:00|1123.4|1122.8|1123.9|1122.9|1123.9|1122.9|1123.4|1122.8|0
1652089810000|2022-05-09 09:50:10|1124.3|1122.8|1125.3|1123.8|1125.3|1123.9|1124.3|1122.8|1
1652089820000|2022-05-09 09:50:20|1124.9|1123.9|1125.1|1123.6|1125.1|1123.9|1124.9|1123.6|0
1652089840000|2022-05-09 09:50:40|1124.7|1123.7|1124.9|1123.9|1124.9|1123.9|1124.7|1123.7|3
1652089850000|2022-05-09 09:50:50|1125|1123.5|1124.9|1123.9|1125|1123.9|1124.7|1123.5|0
1652089860000|2022-05-09 09:51:00|1125.1|1123.6|1124.7|1123.7|1125.1|1123.7|1124.7|1123.5|0
1652089870000|2022-05-09 09:51:10|1124.6|1124|1124.7|1123.7|1124.8|1124|1124.6|1123.7|0
1652089920000|2022-05-09 09:52:00|1124.9|1123.4|1124.9|1123.4|1125.1|1123.7|1124.7|1123.4|1
1652089930000|2022-05-09 09:52:10|1124.5|1123.5|1124.8|1123.3|1124.8|1123.5|1124.5|1123.3|0
1652089950000|2022-05-09 09:52:30|1124.7|1123.7|1125.1|1123.6|1125.2|1123.7|1124.7|1123.6|0
1652089960000|2022-05-09 09:52:40|1125|1124|1125|1124|1125.1|1124|1125|1123.6|0
1652089970000|2022-05-09 09:52:50|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1652089980000|2022-05-09 09:53:00|1125|1124|1124.6|1124|1125|1124.2|1124.6|1124|0
1652090000000|2022-05-09 09:53:20|1124.2|1123.6|1124.4|1123.4|1124.6|1123.6|1123.6|1123|4
1652090010000|2022-05-09 09:53:30|1124.6|1123.1|1124.5|1123.5|1124.8|1123.5|1124.5|1123.1|0
1652090030000|2022-05-09 09:53:50|1124.1|1123.4|1124.4|1122.9|1124.4|1123.4|1123.6|1122.8|1
1652090040000|2022-05-09 09:54:00|1124.5|1123|1124.5|1123|1124.6|1123.1|1124.5|1123|0
1652090050000|2022-05-09 09:54:10|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1652090070000|2022-05-09 09:54:30|1124.6|1123.1|1124.4|1123.4|1124.6|1123.4|1124.4|1123|0
1652090080000|2022-05-09 09:54:40|1124.8|1123.3|1125.2|1124.2|1125.3|1124.2|1124.8|1123.3|0
1652090090000|2022-05-09 09:54:50|1125.3|1123.8|1125.3|1123.8|1125.3|1124.2|1125|1123.6|5
1652090100000|2022-05-09 09:55:00|1125|1124|1124.7|1123.7|1125|1124|1124.7|1123.7|1
1652090130000|2022-05-09 09:55:30|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|0
1652090150000|2022-05-09 09:55:50|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1
1652090160000|2022-05-09 09:56:00|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652090170000|2022-05-09 09:56:10|1125.2|1124.2|1125.2|1124.2|1125.2|1124.3|1124.9|1124.2|0
1652090180000|2022-05-09 09:56:20|1124.9|1124.3|1125.2|1124.2|1125.2|1124.3|1124.9|1124.2|0
1652090210000|2022-05-09 09:56:50|1124.9|1124.3|1125.5|1124.5|1125.5|1124.5|1124.9|1124.2|2
1652090220000|2022-05-09 09:57:00|1125.6|1124.1|1124.7|1123.7|1125.6|1124.2|1124.7|1123.6|1
1652090230000|2022-05-09 09:57:10|1124.2|1123.2|1124.2|1123.2|1124.6|1123.4|1124.2|1123.1|1
1652090270000|2022-05-09 09:57:50|1124|1123|1123.9|1122.9|1124|1123|1123.9|1122.9|0
1652090280000|2022-05-09 09:58:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1652090290000|2022-05-09 09:58:10|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|2
1652090300000|2022-05-09 09:58:20|1124|1123|1124.9|1123.4|1124.9|1123.4|1123.9|1123|1
1652090310000|2022-05-09 09:58:30|1124.7|1123.7|1124.5|1123.5|1124.9|1123.7|1124.5|1123.4|0
1652090330000|2022-05-09 09:58:50|1125.1|1123.6|1124.5|1123.5|1125.1|1123.6|1124.5|1123.5|1
1652090340000|2022-05-09 09:59:00|1124.2|1123.6|1124.4|1123.8|1124.5|1123.8|1124.2|1123.4|0
1652090390000|2022-05-09 09:59:50|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1
1652090400000|2022-05-09 10:00:00|1125.6|1124.1|1125.5|1124.5|1125.6|1124.8|1125.1|1124.1|0
1652090410000|2022-05-09 10:00:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1652090420000|2022-05-09 10:00:20|1125.7|1125.1|1125.6|1125|1125.8|1125.2|1125.6|1125|3
1652090440000|2022-05-09 10:00:40|1125.4|1124.8|1125.6|1124.1|1125.6|1124.8|1125.2|1124.1|3
1652090450000|2022-05-09 10:00:50|1125.2|1124.2|1125.4|1124.4|1125.4|1124.5|1125.1|1124.2|0
1652090460000|2022-05-09 10:01:00|1125.2|1124.2|1124.7|1123.7|1125.2|1124.3|1124.7|1123.7|1
1652090470000|2022-05-09 10:01:10|1124.6|1124|1125|1124|1125|1124|1124.6|1124|2
1652090490000|2022-05-09 10:01:30|1124.9|1123.9|1125.2|1124.2|1125.6|1124.4|1124.9|1123.8|0
1652090500000|2022-05-09 10:01:40|1124.9|1124.3|1124.8|1124.2|1124.9|1124.3|1124.8|1124.2|0
1652090510000|2022-05-09 10:01:50|1124.7|1124.1|1125.6|1124.1|1125.6|1124.4|1124.7|1124.1|2
1652090520000|2022-05-09 10:02:00|1125.4|1124.4|1125.6|1124.1|1125.6|1124.4|1125.2|1124.1|1
1652090530000|2022-05-09 10:02:10|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1652090540000|2022-05-09 10:02:20|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|0
1652090550000|2022-05-09 10:02:30|1124.8|1124.2|1124.7|1123.7|1124.8|1124.2|1124.7|1123.7|0
1652090560000|2022-05-09 10:02:40|1124.2|1123.6|1124|1123|1124.2|1123.6|1124|1123|1
1652090570000|2022-05-09 10:02:50|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1652090610000|2022-05-09 10:03:30|1124|1123|1124.1|1122.6|1124.1|1123|1124|1122.6|0
1652090630000|2022-05-09 10:03:50|1123.9|1122.9|1123.7|1122.7|1124.3|1123.1|1123.7|1122.7|0
1652090640000|2022-05-09 10:04:00|1123.4|1122.8|1123.5|1122.5|1123.5|1122.8|1123.4|1122.5|0
1652090650000|2022-05-09 10:04:10|||||||||1
1652090660000|2022-05-09 10:04:20|1123|1122|1123.4|1121.9|1123.4|1122|1123|1121.9|1
1652090670000|2022-05-09 10:04:30|1123.2|1122.2|1123.9|1122.4|1123.9|1122.5|1122.9|1121.9|3
1652090680000|2022-05-09 10:04:40|1123.5|1122.5|1123.9|1122.4|1123.9|1122.5|1123.4|1121.9|0
1652090690000|2022-05-09 10:04:50|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1
1652090700000|2022-05-09 10:05:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1652090710000|2022-05-09 10:05:10|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|1123.2|1122.6|0
1652090740000|2022-05-09 10:05:40|1123.8|1122.3|1123.9|1122.4|1123.9|1122.4|1123.8|1122.3|2
1652090770000|2022-05-09 10:06:10|1123.7|1122.7|1123.4|1122.8|1123.7|1122.8|1123.4|1122.7|0
1652090800000|2022-05-09 10:06:40|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|1123.5|1122.9|0
1652090820000|2022-05-09 10:07:00|||||||||1
1652090830000|2022-05-09 10:07:10|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1
1652090840000|2022-05-09 10:07:20|1123.5|1122.5|1123.1|1122.5|1123.5|1122.6|1123.1|1122.5|1
1652090850000|2022-05-09 10:07:30|1123.2|1122.2|1122.9|1122.3|1123.2|1122.3|1122.9|1122.2|0
1652090860000|2022-05-09 10:07:40|1122.8|1122.2|1122.6|1122|1122.8|1122.2|1122.6|1122|0
1652090870000|2022-05-09 10:07:50|1122.7|1121.7|1122.7|1121.7|1122.9|1121.7|1122.2|1121.4|3
1652090880000|2022-05-09 10:08:00|1122.2|1121.6|1122.9|1121.4|1122.9|1121.7|1122.2|1121.4|1
1652090890000|2022-05-09 10:08:10|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1
1652090910000|2022-05-09 10:08:30|1122.9|1121.4|1122.5|1121.5|1122.9|1121.5|1122.5|1121.4|1
1652090950000|2022-05-09 10:09:10|1122.1||1122.5||1122.5||1122.1||1
1652090960000|2022-05-09 10:09:20|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|0
1652090970000|2022-05-09 10:09:30|1122.1|1121.5|1122.2|1121.6|1122.2|1121.6|1122.1|1121.5|1
1652090980000|2022-05-09 10:09:40|1122|1121.4|1122.1|1121.5|1122.2|1121.6|1122|1121.4|1
1652090990000|2022-05-09 10:09:50|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1
1652091010000|2022-05-09 10:10:10|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|1122.1|1121.5|0
1652091020000|2022-05-09 10:10:20|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1652091030000|2022-05-09 10:10:30|1122.2|1121.6|1122.3|1121.7|1122.3|1121.7|1122.2|1121.6|3
1652091040000|2022-05-09 10:10:40|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|0
1652091050000|2022-05-09 10:10:50|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|0
1652091060000|2022-05-09 10:11:00|1121.8|1121.2|1122.3|1121.3|1122.5|1121.5|1121.8|1121.2|23
1652091090000|2022-05-09 10:11:30|1122.2|1121.6|1122.5|1121.5|1122.5|1121.6|1122.2|1121.5|4
1652091100000|2022-05-09 10:11:40|1122.6|1121.6|1123.5|1122.5|1123.5|1122.5|1122.6|1121.6|2
1652091120000|2022-05-09 10:12:00|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|1123.3|1122.3|2
1652091130000|2022-05-09 10:12:10|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1652091140000|2022-05-09 10:12:20|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1652091150000|2022-05-09 10:12:30|1123|1122.4|1123.5|1122.5|1123.5|1122.6|1123|1122.4|1
1652091170000|2022-05-09 10:12:50|1124.2|1122.7|1124|1123|1124.2|1123|1124|1122.7|0
1652091180000|2022-05-09 10:13:00|1123.8|1122.8|1124|1123|1124.2|1123|1123.8|1122.6|0
1652091220000|2022-05-09 10:13:40|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1
1652091260000|2022-05-09 10:14:20|1124.2|1123.6|1124.5|1123.5|1124.5|1123.6|1124.2|1123.5|0
1652091270000|2022-05-09 10:14:30|1124.1|1123.7|1124.5|1123.9|1124.5|1123.9|1124.1|1123.7|1
1652091280000|2022-05-09 10:14:40|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1652091300000|2022-05-09 10:15:00|1124.9|1124.3|1125|1124|1125.3|1124.4|1124.9|1124|9
1652091310000|2022-05-09 10:15:10|1124.9|1124.3|1125.7|1124.7|1125.9|1124.7|1124.9|1124.3|2
1652091320000|2022-05-09 10:15:20|1125.8|1124.8|1124.7|1124.1|1125.8|1124.8|1124.4|1123.8|4
1652091330000|2022-05-09 10:15:30|1124.5|1123.9|1124.4|1123.8|1124.8|1123.9|1124.4|1123.8|0
1652091350000|2022-05-09 10:15:50|1124.3|1123.7|1125.6|1124.1|1125.6|1124.2|1124.3|1123.7|5
1652091360000|2022-05-09 10:16:00|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1652091370000|2022-05-09 10:16:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1652091380000|2022-05-09 10:16:20|1124.9|1124.3|1125|1124|1125|1124.3|1124.9|1124|2
1652091400000|2022-05-09 10:16:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1652091420000|2022-05-09 10:17:00|1125|1124|1124.9|1124.3|1125.1|1124.3|1124.9|1123.6|0
1652091430000|2022-05-09 10:17:10|1125|1124|1125|1124|1125|1124|1125|1124|5
1652091440000|2022-05-09 10:17:20|1124.7|1124.1|1124.4|1123.8|1124.9|1124.1|1124.4|1123.8|1
1652091450000|2022-05-09 10:17:30|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652091490000|2022-05-09 10:18:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1652091500000|2022-05-09 10:18:20|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1652091510000|2022-05-09 10:18:30|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|5
1652091520000|2022-05-09 10:18:40|1124.5|1123.5|1124.9|1123.4|1124.9|1123.5|1124.5|1123.4|1
1652091530000|2022-05-09 10:18:50|1124.5|1123.5|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|0
1652091540000|2022-05-09 10:19:00|1124.9|1123.4|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|0
1652091570000|2022-05-09 10:19:30|1124.8|1123.8|1124.8|1123.8|1124.8|1123.8|1124.4|1123.8|2
1652091590000|2022-05-09 10:19:50|1124.4|1123.7|1124.8|1123.8|1124.8|1123.8|1124.4|1123.7|0
1652091600000|2022-05-09 10:20:00|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.4|1123.8|1
1652091610000|2022-05-09 10:20:10|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652091630000|2022-05-09 10:20:30|1124.9|1123.4|1125.8|1124.8|1125.8|1124.8|1124.7|1123.4|1
1652091640000|2022-05-09 10:20:40|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|1125.5|1124.5|0
1652091650000|2022-05-09 10:20:50|1125|1124|1125|1124|1125|1124|1125|1124|2
1652091660000|2022-05-09 10:21:00|1124.7|1124.1|1124.5|1123.9|1124.7|1124.1|1124.5|1123.9|0
1652091690000|2022-05-09 10:21:30|1124.6|1124|1124.4|1123.8|1124.6|1124|1124.4|1123.8|2
1652091700000|2022-05-09 10:21:40|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1652091720000|2022-05-09 10:22:00|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1652091730000|2022-05-09 10:22:10|1124.9|1123.4|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|4
1652091740000|2022-05-09 10:22:20|1124.9|1123.4|1124.5|1123.5|1124.9|1123.5|1124.5|1123.4|0
1652091760000|2022-05-09 10:22:40|1124|1123|1123.9|1122.9|1124|1123|1123.9|1122.9|6
1652091770000|2022-05-09 10:22:50|1124|1123|1124|1123|1124|1123.1|1123.7|1123|2
1652091780000|2022-05-09 10:23:00|1123.9|1122.9|1123.5|1122.9|1124|1123|1123.5|1122.9|0
1652091790000|2022-05-09 10:23:10|1123.2|1122.6|1123|1122.4|1123.2|1122.6|1123|1122.4|3
1652091800000|2022-05-09 10:23:20|1122.6|1122|1122.3|1121.7|1122.6|1122|1122.3|1121.7|1
1652091810000|2022-05-09 10:23:30|1122.4|1121.8|1122.8|1121.8|1122.8|1121.8|1122.3|1121.7|1
1652091840000|2022-05-09 10:24:00|1122.7|1122.1|1122.8|1121.8|1123.1|1122.1|1122.7|1121.6|1
1652091870000|2022-05-09 10:24:30|1122|1121.4|1122.4|1120.9|1122.4|1121.4|1121.7|1120.9|4
1652091880000|2022-05-09 10:24:40|1122.2|1121.2|1121.6|1121|1122.2|1121.3|1121.6|1121|0
1652091890000|2022-05-09 10:24:50|1121.9|1120.9|1121.5|1120.9|1121.9|1121|1121.5|1120.9|0
1652091900000|2022-05-09 10:25:00|1121.6|1121|1121.5|1120.5|1121.6|1121|1121.2|1120.5|10
1652091910000|2022-05-09 10:25:10|1121.4|1120.8|1121.2|1120.6|1121.4|1120.8|1121.2|1120.6|0
1652091920000|2022-05-09 10:25:20|1121|1120.4|1121.2|1120.6|1121.2|1120.6|1121|1120.4|1
1652091930000|2022-05-09 10:25:30|1121|1120.4|1121.7|1120.7|1121.7|1121|1121|1120.4|7
1652091960000|2022-05-09 10:26:00|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1652091970000|2022-05-09 10:26:10|1121.7|1120.7|1121.6|1121|1121.7|1121|1121.6|1120.7|0
1652092000000|2022-05-09 10:26:40|1121.7|1120.7|1121.6|1121|1121.7|1121|1121.6|1120.7|0
1652092020000|2022-05-09 10:27:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1
1652092030000|2022-05-09 10:27:10|||||||||1
1652092070000|2022-05-09 10:27:50|||||||||1
1652092110000|2022-05-09 10:28:30|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1652092130000|2022-05-09 10:28:50|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|0
1652092150000|2022-05-09 10:29:10|1121.6|1121|1121.7|1120.7|1121.7|1121|1121.4|1120.7|0
1652092200000|2022-05-09 10:30:00|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|0
1652092210000|2022-05-09 10:30:10|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|0
1652092220000|2022-05-09 10:30:20|1121.4|1120.8|1121.4|1120.8|1121.7|1120.8|1121.4|1120.7|2
1652092230000|2022-05-09 10:30:30|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|0
1652092250000|2022-05-09 10:30:50|1121.3|1120.3|1120.6|1120|1121.3|1120.4|1120.6|1120|5
1652092260000|2022-05-09 10:31:00|1120.7|1120.1|1120.9|1120.3|1120.9|1120.3|1120.7|1120.1|0
1652092270000|2022-05-09 10:31:10|||||||||1
1652092280000|2022-05-09 10:31:20|1121.2|1120.2|1120.9|1120.3|1121.2|1120.3|1120.9|1120.2|2
1652092290000|2022-05-09 10:31:30|1120.8|1120.2|1120.7|1120.1|1120.8|1120.2|1120.7|1120.1|1
1652092310000|2022-05-09 10:31:50|1120.8|1120.2|1120.7|1120.1|1120.8|1120.2|1120.7|1120.1|1
1652092320000|2022-05-09 10:32:00|1120.8|1120.2|1120.5|1119.9|1120.8|1120.2|1120.5|1119.9|2
1652092330000|2022-05-09 10:32:10|1120.9|1120|1120.6|1120|1120.9|1120|1120.6|1120|6
1652092340000|2022-05-09 10:32:20|1120.5|1119.9|1120.1|1119.5|1120.5|1119.9|1120.1|1119.5|12
1652092360000|2022-05-09 10:32:40|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1652092370000|2022-05-09 10:32:50|1120.1|1119.5|1119.5|1118.9|1120.2|1119.6|1119.4|1118.8|63
1652092380000|2022-05-09 10:33:00|1119.4|1118.4|1119.2|1118.6|1119.4|1118.6|1119.1|1118.4|7
1652092390000|2022-05-09 10:33:10|1119.1|1118.5|1119.2|1118.6|1119.2|1118.6|1119.1|1118.5|0
1652092400000|2022-05-09 10:33:20|1119.1|1118.5|1119.5|1118.5|1119.8|1118.6|1119.1|1118.3|1
1652092420000|2022-05-09 10:33:40|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1652092430000|2022-05-09 10:33:50|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|1
1652092440000|2022-05-09 10:34:00|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|3
1652092460000|2022-05-09 10:34:20|1120|1119|1120|1119|1120|1119|1120|1119|5
1652092500000|2022-05-09 10:35:00|1120.4|1119.8|1120.1|1119.5|1120.4|1119.8|1120.1|1119.5|6
1652092510000|2022-05-09 10:35:10|1120.6|1120|1120.9|1119.9|1120.9|1120|1120.5|1119.9|2
1652092520000|2022-05-09 10:35:20|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|0
1652092530000|2022-05-09 10:35:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|2
1652092540000|2022-05-09 10:35:40|||||||||1
1652092550000|2022-05-09 10:35:50|1120.6|1120|1121.2|1120.6|1121.3|1120.6|1120.6|1120|1
1652092560000|2022-05-09 10:36:00|1121.3|1120.7|1121.9|1120.9|1121.9|1121|1121.3|1120.7|2
1652092570000|2022-05-09 10:36:10|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1
1652092580000|2022-05-09 10:36:20|1121.9|1120.4|1122.1|1120.6|1122.1|1120.6|1121.9|1120.4|0
1652092590000|2022-05-09 10:36:30|1121.7|1120.7|1122.6|1122|1122.6|1122|1121.7|1120.7|4
1652092600000|2022-05-09 10:36:40|1122.9|1122.3|1122.8|1121.3|1123.3|1122.3|1122.7|1121.3|5
1652092610000|2022-05-09 10:36:50|1122.5|1121.5|1122.5|1121.5|1122.6|1121.5|1122.5|1121.1|1
1652092620000|2022-05-09 10:37:00|1121.8|1121.2|1122.4|1120.9|1122.4|1121.2|1121.8|1120.9|10
1652092630000|2022-05-09 10:37:10|1122.2|1121.2|1122.4|1120.9|1122.4|1121.6|1122.2|1120.9|0
1652092640000|2022-05-09 10:37:20|1121.7|1120.7|1121.4|1120.4|1121.8|1120.7|1121.4|1120.3|2
1652092650000|2022-05-09 10:37:30|1121.1|1120.5|1121.1|1120.5|1121.4|1120.5|1121.1|1120.4|0
1652092660000|2022-05-09 10:37:40|1121.2|1120.2|1121.3|1119.8|1121.3|1120.2|1121.2|1119.8|1
1652092670000|2022-05-09 10:37:50|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1652092680000|2022-05-09 10:38:00|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1
1652092690000|2022-05-09 10:38:10|1120.7|1119.7|1121.1|1119.6|1121.1|1119.7|1120.7|1119.6|0
1652092710000|2022-05-09 10:38:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1652092750000|2022-05-09 10:39:10|1121|1120|1120.9|1119.9|1121|1120|1120.9|1119.9|2
1652092770000|2022-05-09 10:39:30|1120.6|1120|1120.7|1119.7|1120.8|1120|1120.6|1119.7|0
1652092780000|2022-05-09 10:39:40|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|1
1652092790000|2022-05-09 10:39:50|1120.5|1119.9|1120.7|1119.7|1120.7|1120.1|1120.5|1119.7|2
1652092800000|2022-05-09 10:40:00|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|4
1652092810000|2022-05-09 10:40:10|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1652092830000|2022-05-09 10:40:30|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1652092840000|2022-05-09 10:40:40|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1652092850000|2022-05-09 10:40:50|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1652092870000|2022-05-09 10:41:10|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1652092880000|2022-05-09 10:41:20|1121.1|1119.6|1120.9|1119.4|1121.1|1119.6|1120.9|1119.4|1
1652092920000|2022-05-09 10:42:00|1120.8|1119.3|1120.2|1119.2|1120.8|1119.4|1120|1119.2|6
1652092930000|2022-05-09 10:42:10|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1652092940000|2022-05-09 10:42:20|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1
1652092970000|2022-05-09 10:42:50|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1652092990000|2022-05-09 10:43:10|1120.8|1119.3|1120.5|1119.5|1120.8|1119.5|1120.5|1119.3|2
1652093010000|2022-05-09 10:43:30|1120.4|1119.8|1120.5|1119.5|1120.5|1119.8|1120.4|1119.5|0
1652093030000|2022-05-09 10:43:50|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|12
1652093040000|2022-05-09 10:44:00|1120.3|1119.7|1120.2|1119.6|1120.3|1119.7|1120.2|1119.6|3
1652093060000|2022-05-09 10:44:20|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1
1652093080000|2022-05-09 10:44:40|1119.9|1118.8|1119.4|1118.8|1119.9|1118.8|1119.4|1118.5|2
1652093090000|2022-05-09 10:44:50|1119.7|1119.1|1120.1|1119.5|1120.2|1119.5|1119.7|1119|2
1652093100000|2022-05-09 10:45:00|1120.2|1119.6|1120|1119.4|1120.2|1119.6|1120|1119.4|0
1652093120000|2022-05-09 10:45:20|1120.1|1118.6|1119.8|1118.8|1120.1|1118.8|1119.8|1118.6|0
1652093130000|2022-05-09 10:45:30|1119.7|1119.1|1119.8|1118.8|1119.8|1119.1|1119.7|1118.8|0
1652093140000|2022-05-09 10:45:40|1119.4|1118.9|1119.8|1118.8|1119.8|1118.9|1119.4|1118.8|4
1652093150000|2022-05-09 10:45:50|1119.4|1119.1|1119.7|1119.1|1119.8|1119.1|1119.4|1119.1|1
1652093160000|2022-05-09 10:46:00|1119.5|1118.9|1119.2|1118.2|1119.5|1118.9|1119.2|1118.2|6
1652093180000|2022-05-09 10:46:20|1119|1118|1119|1118|1119|1118|1119|1118|0
1652093190000|2022-05-09 10:46:30|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|1118.7|1118.1|0
1652093200000|2022-05-09 10:46:40|1118.3|1117.7|1118.2|1117.2|1118.3|1117.7|1117.9|1117.2|23
1652093210000|2022-05-09 10:46:50|1118.3|1117.7|1118.4|1117.8|1118.4|1117.8|1118.3|1117.7|1
1652093230000|2022-05-09 10:47:10|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|5
1652093250000|2022-05-09 10:47:30|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1
1652093270000|2022-05-09 10:47:50|1118.1|1117.5|1118.4|1117.8|1118.4|1117.8|1118|1117.3|7
1652093280000|2022-05-09 10:48:00|1118.5|1117.9|1119|1118|1119|1118|1118.5|1117.9|1
1652093290000|2022-05-09 10:48:10|1118.9|1117.9|1118.2|1117.6|1118.9|1117.9|1118.2|1117.5|5
1652093300000|2022-05-09 10:48:20|1119|1117.5|1119|1118|1119|1118|1119|1117.5|8
1652093310000|2022-05-09 10:48:30|1118.9|1117.9|1119|1118|1119|1118|1118.9|1117.9|0
1652093320000|2022-05-09 10:48:40|1118.9|1117.9|1118.4|1117.8|1118.9|1117.9|1118.4|1117.7|0
1652093330000|2022-05-09 10:48:50|1118.5|1117.9|1119.2|1118.2|1119.2|1118.3|1118.5|1117.9|2
1652093340000|2022-05-09 10:49:00|1119.1|1118.5|1120.1|1118.6|1120.1|1118.6|1119.1|1118.5|1
1652093380000|2022-05-09 10:49:40|1119.8|1118.8|1119.7|1119.1|1119.8|1119.1|1119.7|1118.8|0
1652093390000|2022-05-09 10:49:50|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1652093400000|2022-05-09 10:50:00|1119.5|1118.5|1119.8|1118.8|1119.8|1118.8|1119.5|1118.5|0
1652093420000|2022-05-09 10:50:20|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|0
1652093450000|2022-05-09 10:50:50|1120.6|1119.6|1121|1120|1121.1|1120|1120.6|1119.6|3
1652093460000|2022-05-09 10:51:00|1120.7|1119.7|1120.9|1119.4|1120.9|1119.7|1120.7|1119.4|0
1652093490000|2022-05-09 10:51:30|1120.7|1119.7|1121.1|1119.6|1121.1|1119.7|1120.7|1119.5|0
1652093500000|2022-05-09 10:51:40|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1652093520000|2022-05-09 10:52:00|1120.8|1119.8|1121.3|1119.8|1121.3|1119.8|1120.8|1119.5|3
1652093530000|2022-05-09 10:52:10|1121|1120|1120.8|1119.8|1121|1120|1120.8|1119.4|0
1652093540000|2022-05-09 10:52:20|1120.7|1119.7|1120.4|1119.8|1120.9|1119.8|1120.2|1119.4|1
1652093560000|2022-05-09 10:52:40|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1652093600000|2022-05-09 10:53:20|1120.9|1119.4|1120.8|1119.3|1120.9|1119.4|1120.8|1119.3|0
1652093610000|2022-05-09 10:53:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1652093640000|2022-05-09 10:54:00|1120.6|1120|1120.7|1120.1|1120.7|1120.1|1120.6|1120|0
1652093650000|2022-05-09 10:54:10|1120.6|1120|1120.6|1120|1121.6|1120.2|1120.6|1120|1
1652093660000|2022-05-09 10:54:20|||||||||2
1652093670000|2022-05-09 10:54:30|1120.9|1119.9|1121.3|1119.8|1121.3|1119.9|1120.9|1119.8|0
1652093700000|2022-05-09 10:55:00|1121.2|1120.2|1121.6|1120.1|1121.6|1120.2|1121.2|1120.1|0
1652093710000|2022-05-09 10:55:10|1121.2|1120.2|1121.6|1120.1|1121.6|1120.2|1121.2|1120.1|0
1652093720000|2022-05-09 10:55:20|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1652093730000|2022-05-09 10:55:30||1120.6||1120.2||1120.6||1120.2|2
1652093750000|2022-05-09 10:55:50||1120.6||1120.2||1120.6||1120.2|1
1652093760000|2022-05-09 10:56:00|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121.2|1120.2|0
1652093770000|2022-05-09 10:56:10|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1
1652093800000|2022-05-09 10:56:40|1121|1120|1121.4|1119.9|1121.4|1120|1121|1119.8|0
1652093820000|2022-05-09 10:57:00|1120.9|1119.4|1120.8|1119.8|1120.9|1119.8|1120.8|1119.4|2
1652093830000|2022-05-09 10:57:10|1120.9|1119.4|1120.8|1119.8|1120.9|1119.8|1120.8|1119.4|1
1652093840000|2022-05-09 10:57:20|1121.4|1120.8|1121.7|1120.7|1122.1|1120.8|1121.4|1120.6|1
1652093850000|2022-05-09 10:57:30|1122.1|1120.6|1122|1121|1122.1|1121|1121.6|1120.6|1
1652093870000|2022-05-09 10:57:50|1121.7|1121.1|1122|1121|1122|1121.1|1121.7|1121|0
1652093880000|2022-05-09 10:58:00|1121.8|1120.8|1121.4|1120.8|1121.8|1120.8|1121.4|1120.8|1
1652093890000|2022-05-09 10:58:10|1121.7|1120.7|1121.5|1120.5|1121.9|1120.7|1121.5|1120.1|4
1652093900000|2022-05-09 10:58:20|1121.9|1120.4|1121.9|1120.4|1121.9|1120.5|1121.5|1120.4|1
1652093910000|2022-05-09 10:58:30|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|0
1652093930000|2022-05-09 10:58:50|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1652093940000|2022-05-09 10:59:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1652093980000|2022-05-09 10:59:40|1120.9|1120.1|1121.6|1120.1|1121.6|1120.3|1120.9|1119.9|4
1652093990000|2022-05-09 10:59:50|1121.2|1120.2|1121|1120|1121.4|1120.3|1120.9|1119.9|0
1652094000000|2022-05-09 11:00:00|1120.7|1120.1|1121.1|1119.6|1121.1|1120.1|1120.7|1119.6|3
1652094010000|2022-05-09 11:00:10|1121|1120|1121.6|1120.1|1121.6|1120.5|1121|1120|0
1652094020000|2022-05-09 11:00:20|1121.3|1120.3|1121.2|1120.2|1121.3|1120.3|1121.2|1120.2|0
1652094040000|2022-05-09 11:00:40|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1652094060000|2022-05-09 11:01:00|1121.4|1119.9|1121.6|1120.1|1121.6|1120.2|1121|1119.8|2
1652094070000|2022-05-09 11:01:10|1121|1120|1120.5|1119.5|1121|1120.2|1120.3|1119.1|1
1652094080000|2022-05-09 11:01:20|1120.2|1119.6|1121.1|1119.6|1121.1|1119.8|1120.2|1119.5|1
1652094090000|2022-05-09 11:01:30|1120.8|1119.8|1120.9|1120.3|1120.9|1120.3|1120.5|1119.5|2
1652094100000|2022-05-09 11:01:40|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|3
1652094110000|2022-05-09 11:01:50|1121.1|1120.5|1121.6|1120.1|1121.6|1120.6|1121.1|1119.6|4
1652094120000|2022-05-09 11:02:00|1121.2|1120.2|1121.6|1120.1|1121.6|1120.2|1121.2|1120.1|0
1652094140000|2022-05-09 11:02:20|1121.2|1120.2|1119.3|1118.3|1121.6|1120.2|1119.3|1118.3|9
1652094150000|2022-05-09 11:02:30|1118.9|1118.6|1119.5|1118.5|1119.5|1118.6|1118.9|1118.5|2
1652094160000|2022-05-09 11:02:40|1119.9|1118.4|1120|1119|1120|1119|1119.9|1118.4|2
1652094170000|2022-05-09 11:02:50|1120.3|1119.3|1120|1119|1120.4|1119.3|1119.6|1118.9|4
1652094190000|2022-05-09 11:03:10|1120.3|1119.3|1120.6|1119.1|1120.6|1119.3|1120.3|1119.1|1
1652094200000|2022-05-09 11:03:20|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|1120.8|1119.8|0
1652094220000|2022-05-09 11:03:40|1120.7|1119.7|1120.3|1119.3|1120.7|1119.7|1120.3|1119.2|0
1652094240000|2022-05-09 11:04:00|1120.2|1119.2|1120|1119|1120.2|1119.2|1120|1119|0
1652094260000|2022-05-09 11:04:20|1120.5|1119.4|1120.2|1119.6|1120.5|1119.6|1120.2|1119.4|1
1652094270000|2022-05-09 11:04:30|1120.3|1119.7|1119.5|1118.9|1120.4|1119.7|1119.5|1118.9|2
1652094280000|2022-05-09 11:04:40|1120|1119|1120|1119|1120|1119|1120|1119|2
1652094290000|2022-05-09 11:04:50|1119.9|1118.9|1120.4|1118.9|1120.4|1118.9|1119.5|1118.9|1
1652094310000|2022-05-09 11:05:10|1120.2|1119.2|1120.2|1119.2|1120.4|1119.2|1120.2|1118.9|0
1652094320000|2022-05-09 11:05:20|1120.4|1118.9|1120|1119|1120.4|1119|1120|1118.9|0
1652094330000|2022-05-09 11:05:30|1119.9|1119.3|1120.6|1119.1|1120.6|1119.3|1119.9|1119.1|1
1652094340000|2022-05-09 11:05:40|1120.3|1119.3|1120.4|1118.9|1120.6|1119.3|1120.2|1118.9|0
1652094350000|2022-05-09 11:05:50|1120|1119|1120|1119|1120|1119|1120|1119|0
1652094370000|2022-05-09 11:06:10|1119.7|1119.1|1119.6|1119|1119.7|1119.1|1119.6|1119|0
1652094380000|2022-05-09 11:06:20|1120|1119.1|1119.7|1119.1|1120|1119.1|1119.7|1119.1|0
1652094390000|2022-05-09 11:06:30|1120|1119|1120|1119|1120|1119|1120|1119|0
1652094400000|2022-05-09 11:06:40|1120.2|1119.2|1120|1119|1120.3|1119.3|1120|1119|0
1652094420000|2022-05-09 11:07:00|1120.3|1119.4|1120.3|1119.3|1120.3|1119.4|1120.3|1119.3|0
1652094430000|2022-05-09 11:07:10|1120.2|1119.6|1121.1|1119.6|1121.1|1119.6|1120.2|1119.6|1
1652094440000|2022-05-09 11:07:20|1120.8|1119.8|1120.6|1119.1|1121|1119.8|1120.6|1119.1|0
1652094450000|2022-05-09 11:07:30|1120.3|1119.3|1120.8|1119.3|1120.9|1119.5|1120.3|1119.3|0
1652094460000|2022-05-09 11:07:40|1120.5|1119.5|1120.6|1119.1|1120.6|1119.5|1120.5|1119.1|0
1652094480000|2022-05-09 11:08:00|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1652094490000|2022-05-09 11:08:10|1121|1120|1120.8|1119.8|1121.1|1120|1120.8|1119.6|0
1652094510000|2022-05-09 11:08:30|1120.9|1119.4|1120.3|1119.3|1120.9|1119.5|1120.3|1119.1|0
1652094520000|2022-05-09 11:08:40|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|0
1652094530000|2022-05-09 11:08:50|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1652094540000|2022-05-09 11:09:00|1121.3|1119.8|1121.7|1120.7|1122|1121|1121.3|1119.8|4
1652094570000|2022-05-09 11:09:30|1121.9|1120.4|1121.6|1120.1|1121.9|1120.6|1121.2|1120.1|0
1652094580000|2022-05-09 11:09:40|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1
1652094590000|2022-05-09 11:09:50|1121.5|1120.5|1121.3|1120.3|1121.6|1120.5|1121.3|1120.1|0
1652094600000|2022-05-09 11:10:00|1121.5|1120.5|1121.5|1120.5|1121.6|1120.5|1121.3|1120.1|3
1652094660000|2022-05-09 11:11:00|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1
1652094670000|2022-05-09 11:11:10|1121.3|1120.3|1121.6|1120.1|1121.6|1120.3|1121.3|1120.1|0
1652094700000|2022-05-09 11:11:40|1121.5|1120.5|1121.6|1120.1|1121.6|1120.5|1121.5|1120.1|1
1652094710000|2022-05-09 11:11:50|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|0
1652094720000|2022-05-09 11:12:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1
1652094730000|2022-05-09 11:12:10|1121.2|1120.2|1121|1120|1121.2|1120.2|1121|1120|0
1652094760000|2022-05-09 11:12:40|1120.7|1120.1|1120.9|1119.9|1120.9|1120.1|1120.7|1119.9|0
1652094770000|2022-05-09 11:12:50|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1652094780000|2022-05-09 11:13:00|1121.4|1119.9|1121.7|1120.7|1121.8|1120.7|1121.4|1119.9|0
1652094800000|2022-05-09 11:13:20|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|0
1652094810000|2022-05-09 11:13:30|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|0
1652094830000|2022-05-09 11:13:50|1121.8|1120.3|1121.9|1121.3|1122|1121.3|1121.7|1120.3|0
1652094840000|2022-05-09 11:14:00|1122.4|1121.4|1122.5|1121.5|1122.5|1121.5|1122.4|1121.4|5
1652094850000|2022-05-09 11:14:10|1122.8|1121.8|1122.7|1121.7|1122.8|1121.8|1122.7|1121.7|0
1652094860000|2022-05-09 11:14:20|1122.6|1122|1122.7|1121.7|1122.8|1122|1122.6|1121.7|0
1652094870000|2022-05-09 11:14:30|1123.1|1122.5|1123.8|1122.3|1123.8|1122.8|1123.1|1122.1|2
1652094880000|2022-05-09 11:14:40|1123.7|1122.7|1123|1122|1123.7|1123|1122.7|1122|6
1652094900000|2022-05-09 11:15:00|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1
1652094910000|2022-05-09 11:15:10|1122.8|1122.2|1123|1122|1123|1122.2|1122.4|1121.7|6
1652094920000|2022-05-09 11:15:20|1123.2|1122.6|1123.5|1122.5|1123.7|1122.7|1123.2|1122.1|8
1652094930000|2022-05-09 11:15:30|1123.2|1122.6|1123.3|1122.7|1123.4|1122.8|1123.1|1122.5|1
1652094940000|2022-05-09 11:15:40|1123.2|1122.2|1122.9|1122.3|1123.2|1122.3|1122.8|1122.2|3
1652094950000|2022-05-09 11:15:50|1122.8|1122.2|1123.2|1122.2|1123.2|1122.3|1122.8|1122.2|16
1652094960000|2022-05-09 11:16:00|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1652094970000|2022-05-09 11:16:10|1123|1122.4|1123.1|1122.5|1123.1|1122.5|1123|1122.4|3
1652094980000|2022-05-09 11:16:20|1123|1122.4|1123.2|1122.2|1123.3|1122.7|1122.9|1122.2|14
1652094990000|2022-05-09 11:16:30|1123.6|1122.1|1123.3|1122.7|1123.6|1122.7|1123.2|1122.1|3
1652095000000|2022-05-09 11:16:40|1123.4|1122.8|1124.1|1123.5|1124.1|1123.5|1123.4|1122.7|8
1652095010000|2022-05-09 11:16:50|1124.2|1123.6|1124|1123.4|1124.2|1123.6|1124|1123.4|0
1652095020000|2022-05-09 11:17:00||1123||1123||1123||1123|2
1652095030000|2022-05-09 11:17:10|1123.9|1122.9|1123.7|1122.7|1123.9|1123.2|1123.1|1122.3|4
1652095040000|2022-05-09 11:17:20|1124|1123|1124|1123|1124.1|1123|1124|1122.6|1
1652095050000|2022-05-09 11:17:30|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1652095070000|2022-05-09 11:17:50|||||||||1
1652095080000|2022-05-09 11:18:00|1124|1123.4|1123.9|1123.3|1124|1123.4|1123.9|1123.3|0
1652095090000|2022-05-09 11:18:10|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1652095100000|2022-05-09 11:18:20|1123.7|1123.1|1123.7|1122.7|1123.8|1123.2|1123.7|1122.7|2
1652095110000|2022-05-09 11:18:30|1123.4|1122.8|1123.4|1122.4|1123.6|1122.8|1123.4|1122.1|0
1652095120000|2022-05-09 11:18:40|1123.9||1123.9||1123.9||1123.9||0
1652095130000|2022-05-09 11:18:50|1123.5|1122.5|1123.2|1121.7|1123.5|1122.5|1123.2|1121.7|0
1652095150000|2022-05-09 11:19:10|1122.2|1121.6|1124|1123.4|1124.1|1123.5|1122.2|1121.3|28
1652095160000|2022-05-09 11:19:20|1124.2|1123.6|1123.7|1122.7|1124.2|1123.6|1123.7|1122.7|5
1652095180000|2022-05-09 11:19:40|1123.6|1123|1123.7|1123.1|1123.7|1123.1|1123.6|1123|0
1652095200000|2022-05-09 11:20:00|1123.6|1123|1123.3|1121.8|1123.6|1123|1123.3|1121.8|2
1652095210000|2022-05-09 11:20:10|1122.8|1121.3|1122.8|1121.3|1123.1|1121.6|1122.8|1121.3|0
1652095230000|2022-05-09 11:20:30|1122.7|1121.7|1122.6|1122|1122.8|1122.2|1122.6|1121.7|0
1652095240000|2022-05-09 11:20:40|1122.7|1121.7|1122.9|1121.4|1122.9|1121.7|1122.7|1121.2|0
1652095250000|2022-05-09 11:20:50|1123.3|1122.3|1123.3|1121.8|1123.3|1122.3|1123.3|1121.8|15
1652095260000|2022-05-09 11:21:00|1123.1|1122.5|1123.4|1122.8|1123.5|1122.8|1123.1|1122.5|0
1652095270000|2022-05-09 11:21:10|1123.5|1122.9|1123.1|1122.5|1123.5|1122.9|1123.1|1122.5|10
1652095280000|2022-05-09 11:21:20|1123.2|1122.6|1123.1|1122.5|1123.2|1122.6|1123.1|1122.5|1
1652095290000|2022-05-09 11:21:30|1123.2|1122.6|1123.6|1122.6|1123.8|1122.7|1123.1|1122.3|4
1652095300000|2022-05-09 11:21:40|1123.8|1122.3|1123.1|1122.5|1123.8|1122.5|1123.1|1122.3|0
1652095320000|2022-05-09 11:22:00|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|4
1652095340000|2022-05-09 11:22:20|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|0
1652095350000|2022-05-09 11:22:30|1123|1122|1122.8|1121.3|1123|1122|1122.8|1121.3|5
1652095360000|2022-05-09 11:22:40|1122.6|1122|1122.5|1121.5|1122.7|1122.1|1122.5|1121.5|1
1652095370000|2022-05-09 11:22:50|1122.9|1121.4|1122.9|1122.3|1122.9|1122.3|1122.8|1121.4|2
1652095380000|2022-05-09 11:23:00|1123.2|1122.2|1123.1|1122.5|1123.2|1122.5|1123.1|1122.2|0
1652095390000|2022-05-09 11:23:10|1123.2|1122.2|1123.3|1122.7|1123.3|1122.7|1123.1|1122.2|2
1652095400000|2022-05-09 11:23:20|1123.1|1122.5|1123|1122|1123.2|1122.5|1123|1122|8
1652095410000|2022-05-09 11:23:30|1122.7|1122.1|1122.6|1122|1122.7|1122.1|1122.6|1122|0
1652095420000|2022-05-09 11:23:40|1122.8|1122.2|1123|1122.4|1123|1122.4|1122.8|1122.2|1
1652095430000|2022-05-09 11:23:50|1122.9|1122.3|1122.9|1121.9|1122.9|1122.3|1122.9|1121.9|5
1652095440000|2022-05-09 11:24:00|1123|1122|1123.2|1122.2|1123.4|1122.2|1123|1121.9|0
1652095450000|2022-05-09 11:24:10|1122.8|1122.1|1122.7|1122.1|1122.8|1122.1|1122.6|1122|0
1652095460000|2022-05-09 11:24:20|1122.8|1122.2|1123.2|1122.2|1123.4|1122.2|1122.8|1121.9|4
1652095470000|2022-05-09 11:24:30|1122.8|1122.5|1123.2|1122.2|1123.2|1122.5|1122.8|1122.2|3
1652095480000|2022-05-09 11:24:40|1123.4|1121.9|1122.9|1122.3|1123.4|1122.3|1122.6|1121.9|4
1652095490000|2022-05-09 11:24:50|1123.2|1122.2|1122.7|1122.1|1123.5|1122.6|1122.7|1122.1|7
1652095510000|2022-05-09 11:25:10|1122.8|1121.8|1122.8|1122.2|1122.8|1122.2|1122.7|1121.7|10
1652095520000|2022-05-09 11:25:20|1122.7|1122.1|1123|1122|1123|1122.1|1122.7|1122|0
1652095530000|2022-05-09 11:25:30|1123.2|1121.7|1122.8|1121.8|1123.2|1121.8|1122.4|1121.7|3
1652095540000|2022-05-09 11:25:40|1122.4|1121.7|1122.7|1122.1|1122.8|1122.1|1122.3|1121.7|3
1652095550000|2022-05-09 11:25:50|1122.9|1122.3|1122.9|1122.3|1123.3|1122.3|1122.8|1122.2|1
1652095560000|2022-05-09 11:26:00|1122.8|1122.2|1122.9|1122.3|1123|1122.3|1122.7|1122|2
1652095580000|2022-05-09 11:26:20|1122.8|1122.2|1123.4|1121.9|1123.4|1122.3|1122.6|1121.9|5
1652095590000|2022-05-09 11:26:30|1123|1122|1123|1122|1123|1122|1123|1122|3
1652095600000|2022-05-09 11:26:40|1122.7|1122.1|1122.9|1121.4|1123|1122.1|1122.5|1121.4|2
1652095610000|2022-05-09 11:26:50|1122.5|1121.5|1122.3|1121.3|1122.6|1121.6|1122.2|1121.1|0
1652095620000|2022-05-09 11:27:00|1122.6|1121.1|1121.7|1121.1|1122.6|1121.4|1121.7|1121.1|0
1652095630000|2022-05-09 11:27:10|1121.8|1121.2|1122.3|1121.3|1122.3|1121.3|1121.7|1121.1|2
1652095640000|2022-05-09 11:27:20|1122|1121.4|1121.7|1121.1|1122|1121.4|1121.7|1121.1|0
1652095650000|2022-05-09 11:27:30|1122|1121|1121.7|1121.1|1122|1121.1|1121.7|1121|4
1652095660000|2022-05-09 11:27:40|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|0
1652095680000|2022-05-09 11:28:00|1121.9|1121.3|1122.7|1121.7|1123.1|1121.7|1121.9|1121.1|2
1652095690000|2022-05-09 11:28:10|1123.1|1121.6|1123|1122|1123.1|1122|1123|1121.6|0
1652095700000|2022-05-09 11:28:20|1123.1|1121.6|1122.8|1121.8|1123.1|1121.8|1122.8|1121.6|0
1652095710000|2022-05-09 11:28:30|1123.2|1122.2|1122.9|1122.3|1123.2|1122.3|1122.9|1122.2|0
1652095720000|2022-05-09 11:28:40|1123.2|1122.2|1123.5|1122.5|1123.5|1122.5|1123.1|1122.2|0
1652095730000|2022-05-09 11:28:50|1123.2|1122.6|1123.4|1121.9|1123.4|1122.6|1123.2|1121.9|0
1652095740000|2022-05-09 11:29:00|1123.6|1122.1|1123.7|1122.7|1123.9|1123.1|1123.4|1122.1|0
1652095760000|2022-05-09 11:29:20|1124.4|1122.9|1124.1|1122.6|1124.4|1123|1124|1122.6|2
1652095770000|2022-05-09 11:29:30|1124|1123|1124|1123|1124|1123|1124|1123|1
1652095780000|2022-05-09 11:29:40|1124.1|1122.6|1124|1123|1124.4|1123|1124|1122.6|0
1652095790000|2022-05-09 11:29:50|1124.4|1122.9|1124|1123|1124.4|1123|1124|1122.9|0
1652095800000|2022-05-09 11:30:00|1123.9|1123.3|1124.4|1122.9|1124.4|1123.3|1123.9|1122.9|0
1652095810000|2022-05-09 11:30:10|1124|1123|1124.3|1122.8|1124.3|1123.3|1123.9|1122.6|2
1652095830000|2022-05-09 11:30:30|1124|1123|1124|1123|1124|1123|1124|1123|0
1652095840000|2022-05-09 11:30:40|1123.7|1123.1|1122.9|1122.3|1123.7|1123.1|1122.9|1122.3|1
1652095850000|2022-05-09 11:30:50|1123|1122|1122.8|1121.3|1123.4|1122|1122.8|1121.3|6
1652095860000|2022-05-09 11:31:00|1122.6|1121.1|1122.3|1121.3|1122.6|1121.3|1122.3|1121.1|3
1652095880000|2022-05-09 11:31:20|1122.5|1121.5|1122.3|1121.3|1122.6|1121.5|1122.3|1121.1|0
1652095890000|2022-05-09 11:31:30|1122.6|1121.1|1122.5|1121.5|1122.6|1121.5|1122.5|1121.1|0
1652095900000|2022-05-09 11:31:40|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1652095910000|2022-05-09 11:31:50|1122.4|1120.9|1122|1121|1122.4|1121|1122|1120.9|0
1652095920000|2022-05-09 11:32:00|1122.4|1120.9|1122.4|1120.9|1122.4|1121.2|1121.6|1120.8|2
1652095930000|2022-05-09 11:32:10|1122|1121|1121.7|1121.1|1122|1121.1|1121.7|1121|0
1652095940000|2022-05-09 11:32:20|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1121|0
1652095950000|2022-05-09 11:32:30|1121.5|1120.9|1121.2|1120.2|1121.5|1120.9|1121.2|1120.2|2
1652095970000|2022-05-09 11:32:50|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1
1652095980000|2022-05-09 11:33:00|1120.8|1120.2|1120.5|1119.5|1120.8|1120.2|1120.5|1119.5|1
1652095990000|2022-05-09 11:33:10|1120.8|1119.3|1120.7|1119.7|1120.8|1119.7|1120.7|1119.3|0
1652096000000|2022-05-09 11:33:20|1120.6|1120|1121|1120|1121.4|1120.1|1120.6|1119.8|0
1652096010000|2022-05-09 11:33:30|1120.6|1119.4|1120.9|1119.4|1120.9|1119.8|1120.5|1119.4|1
1652096020000|2022-05-09 11:33:40|1120.8|1119.8|1120.3|1119.3|1120.9|1119.8|1120.2|1119.3|0
1652096030000|2022-05-09 11:33:50|1120.6|1119.1|1120.5|1119.5|1120.6|1119.5|1120.5|1119.1|0
1652096040000|2022-05-09 11:34:00|1120|1119.4|1119.2|1118.6|1120.4|1119.4|1119.2|1118.3|7
1652096050000|2022-05-09 11:34:10|1118.9|1118.3|1118.6|1117.1|1119|1118.3|1118.5|1117.1|11
1652096060000|2022-05-09 11:34:20|1118.3|1117.3|1117.5|1116.5|1118.3|1117.3|1117.4|1116.5|23
1652096070000|2022-05-09 11:34:30|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|1117.7|1116.7|0
1652096080000|2022-05-09 11:34:40|||||||||1
1652096090000|2022-05-09 11:34:50|1117.8|1116.8|1118.2|1117.2|1118.2|1117.3|1117.8|1116.8|0
1652096100000|2022-05-09 11:35:00|1118.6|1117.1|1118.4|1117.8|1118.7|1117.8|1118.4|1117.1|0
1652096110000|2022-05-09 11:35:10|1118.5|1117.5|1118.1|1117.5|1118.5|1117.6|1118|1116.8|2
1652096120000|2022-05-09 11:35:20|1118|1116.5|1118.1|1116.6|1118.1|1116.6|1118|1116.5|2
1652096130000|2022-05-09 11:35:30|1118|1117|1118|1117|1118|1117|1118|1117|0
1652096140000|2022-05-09 11:35:40|1118.1|1116.6|1117.1|1116.5|1118.1|1116.6|1117|1115.8|2
1652096150000|2022-05-09 11:35:50|1117.2|1116.6|1116.7|1115.7|1117.8|1117|1116.1|1115.4|9
1652096160000|2022-05-09 11:36:00|1116.5|1115.5|1117.3|1115.8|1117.4|1116|1116.1|1115.5|4
1652096170000|2022-05-09 11:36:10|1117.8|1116.8|1117.9|1116.9|1117.9|1116.9|1117.8|1116.8|4
1652096180000|2022-05-09 11:36:20|1117.4|1116.4|1117.8|1116.3|1117.8|1116.4|1117.4|1115.9|23
1652096190000|2022-05-09 11:36:30|1117.5|1116.5|1117|1116|1117.5|1116.5|1117|1115.9|0
1652096200000|2022-05-09 11:36:40|1117.3|1115.8|1116.6|1116|1117.3|1116.1|1116.6|1115.8|2
1652096210000|2022-05-09 11:36:50|1116.9|1115.9|1116.9|1116.3|1116.9|1116.3|1116.6|1115.9|2
1652096220000|2022-05-09 11:37:00|1116.8|1116.2|1116.9|1116.3|1116.9|1116.3|1116.8|1116.2|3
1652096230000|2022-05-09 11:37:10|1116.7|1115.7|1117.1|1115.6|1117.1|1115.9|1116.7|1115.6|9
1652096240000|2022-05-09 11:37:20|1116.7|1115.7|1116.7|1115.7|1117.1|1115.7|1116.1|1115.5|9
1652096250000|2022-05-09 11:37:30|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|0
1652096260000|2022-05-09 11:37:40|1116.9|1115.9|1117.5|1116.5|1118|1116.5|1116.9|1115.9|2
1652096280000|2022-05-09 11:38:00|1117.9|1116.4|1118.1|1116.6|1118.1|1116.6|1117.9|1116.4|1
1652096310000|2022-05-09 11:38:30|1117.9|1116.9|1118.5|1117.5|1119.1|1117.6|1117.9|1116.9|2
1652096320000|2022-05-09 11:38:40|1118.9|1117.4|1118.6|1117.1|1118.9|1117.5|1118.5|1117.1|0
1652096330000|2022-05-09 11:38:50|1118.5|1117.9|1118.1|1117.1|1118.6|1117.9|1118.1|1117.1|3
1652096340000|2022-05-09 11:39:00|1118|1117|1118.5|1117|1118.5|1117|1118|1116.9|0
1652096350000|2022-05-09 11:39:10|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|4
1652096380000|2022-05-09 11:39:40|1117.9|1116.9|1118.5|1117.5|1118.5|1117.5|1117.9|1116.9|3
1652096390000|2022-05-09 11:39:50|1118.4|1117.8|1118.4|1117.8|1118.7|1117.8|1118.4|1117.7|0
1652096400000|2022-05-09 11:40:00|1118.5|1117.9|1119.9|1118.9|1119.9|1119|1118.5|1117.9|8
1652096410000|2022-05-09 11:40:10|1119.8|1119.3|1120|1119|1120|1119.3|1119.8|1118.9|1
1652096420000|2022-05-09 11:40:20|1120.3|1118.8|1119.6|1119|1120.3|1119|1119.6|1118.8|0
1652096430000|2022-05-09 11:40:30|1119.4|1118.1|1119.4|1117.9|1119.4|1118.1|1119.4|1117.9|2
1652096440000|2022-05-09 11:40:40|1119.2|1118.2|1119.6|1118.1|1119.7|1118.7|1119.2|1117.9|3
1652096450000|2022-05-09 11:40:50|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1652096460000|2022-05-09 11:41:00|1118.7|1118.1|1118.6|1118|1118.9|1118.1|1118.6|1117.7|0
1652096470000|2022-05-09 11:41:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|10
1652096480000|2022-05-09 11:41:20|1119|1118|1118.9|1117.9|1119.1|1118|1118.3|1117.6|1
1652096490000|2022-05-09 11:41:30|1119.1|1117.6|1117.7|1116.7|1119.1|1117.6|1117.6|1116.7|0
1652096500000|2022-05-09 11:41:40|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|0
1652096520000|2022-05-09 11:42:00|1118|1117.4|1118.8|1117.3|1118.8|1118|1118|1116.9|5
1652096530000|2022-05-09 11:42:10|1118.5|1117|1118.6|1117.6|1118.6|1117.7|1118.3|1117|0
1652096540000|2022-05-09 11:42:20|1118.7|1118|1118.4|1117.4|1118.8|1118|1118.4|1117.3|0
1652096550000|2022-05-09 11:42:30|1118.6|1117.1|1118.4|1116.9|1118.6|1117.1|1118.4|1116.9|0
1652096570000|2022-05-09 11:42:50|1119.1|1118.5|1120.3|1118.8|1120.3|1118.8|1119.1|1118.5|7
1652096580000|2022-05-09 11:43:00|1120.5|1119|1120.1|1118.6|1120.5|1119.2|1120|1118.6|0
1652096590000|2022-05-09 11:43:10|1120.3|1118.8|1119.9|1118.9|1120.3|1119|1119.6|1118.8|1
1652096610000|2022-05-09 11:43:30|1119.8|1118.3|1119.6|1118.1|1119.8|1118.3|1119.6|1118.1|1
1652096620000|2022-05-09 11:43:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1652096630000|2022-05-09 11:43:50|1119.6|1118.1|1119.6|1118.1|1119.6|1118.2|1119.2|1118.1|4
1652096640000|2022-05-09 11:44:00|1119.3|1118.7|1120|1118.5|1120|1118.7|1119.3|1118.5|2
1652096650000|2022-05-09 11:44:10|1120.1|1118.6|1120.3|1118.8|1120.3|1118.8|1120.1|1118.6|4
1652096660000|2022-05-09 11:44:20|||||||||2
1652096670000|2022-05-09 11:44:30|1119.9|1118.9|1119.6|1118.1|1119.9|1118.9|1119.3|1117.8|1
1652096680000|2022-05-09 11:44:40|1119.5|1118|1118.8|1117.3|1119.5|1118|1118.8|1117.3|0
1652096690000|2022-05-09 11:44:50|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1652096730000|2022-05-09 11:45:30|1118.5|1117|1117.9|1116.9|1118.5|1117|1117.9|1116.5|1
1652096740000|2022-05-09 11:45:40|1118|1116.5|1117.7|1116.7|1118|1116.7|1117.7|1116.5|0
1652096750000|2022-05-09 11:45:50|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|0
1652096760000|2022-05-09 11:46:00|1117.6|1117|1117.3|1116.7|1117.6|1117|1117.2|1116.6|7
1652096770000|2022-05-09 11:46:10|1117.1|1116.5|1117.8|1116.3|1117.8|1116.7|1117.1|1116.3|3
1652096780000|2022-05-09 11:46:20|1117.7|1116.7|1117.4|1116.4|1117.8|1116.7|1117.4|1116.3|2
1652096810000|2022-05-09 11:46:50|1117|1116.5|1117.1|1116.5|1117.1|1116.5|1117|1116.5|2
1652096820000|2022-05-09 11:47:00|1117.2|1116.6|1117.1|1116.5|1117.2|1116.6|1117.1|1116.5|0
1652096830000|2022-05-09 11:47:10|1117.4|1116.4|1117.3|1116.7|1117.4|1116.7|1117.3|1116.4|2
1652096840000|2022-05-09 11:47:20|||||||||1
1652096860000|2022-05-09 11:47:40|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|0
1652096870000|2022-05-09 11:47:50|1117.5|1116.9|1117.9|1116.9|1117.9|1117|1117.5|1116.9|5
1652096890000|2022-05-09 11:48:10|1117.5|1116.8|1117.4|1116.8|1117.5|1116.9|1117.4|1116.8|10
1652096920000|2022-05-09 11:48:40|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|1117.5|1116.9|7
1652096930000|2022-05-09 11:48:50|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|4
1652096940000|2022-05-09 11:49:00|1117.7|1117.1|1118.5|1117.5|1118.5|1117.7|1117.7|1117.1|1
1652096950000|2022-05-09 11:49:10|1118.4|1117.8|1118.4|1117.8|1118.7|1117.8|1118.3|1117.7|0
1652096960000|2022-05-09 11:49:20|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1652096970000|2022-05-09 11:49:30|1118.6|1118|1119.4|1118.4|1119.4|1118.5|1118.6|1118|4
1652096980000|2022-05-09 11:49:40|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1652096990000|2022-05-09 11:49:50|1119.1|1118.2|1118.9|1118.3|1119.2|1118.3|1118.9|1118.2|9
1652097000000|2022-05-09 11:50:00|1119.2|1118.2|1118.6|1118|1119.2|1118.3|1118.6|1117.9|4
1652097010000|2022-05-09 11:50:10|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1652097020000|2022-05-09 11:50:20|1119|1118|1119|1118|1119|1118|1119|1118|0
1652097040000|2022-05-09 11:50:40|1118.7|1118.1|1118.9|1118.3|1119|1118.3|1118.7|1118|0
1652097060000|2022-05-09 11:51:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|4
1652097080000|2022-05-09 11:51:20|1119.2|1118.6|1119|1118.4|1119.2|1118.6|1119|1118.4|1
1652097090000|2022-05-09 11:51:30|||||||||1
1652097100000|2022-05-09 11:51:40|1119.1|1118.5|1119|1118.4|1119.1|1118.5|1119|1118.4|0
1652097110000|2022-05-09 11:51:50|1119.2|1118.6|1119.1|1118.5|1119.2|1118.6|1119.1|1118.5|1
1652097120000|2022-05-09 11:52:00|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|1
1652097130000|2022-05-09 11:52:10|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1
1652097140000|2022-05-09 11:52:20|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1652097150000|2022-05-09 11:52:30|1119.1|1118.5|1119.7|1118.7|1119.7|1118.7|1119.1|1118.5|4
1652097170000|2022-05-09 11:52:50|1119.9|1119.1|1119.9|1118.9|1119.9|1119.1|1119.6|1118.7|1
1652097180000|2022-05-09 11:53:00|1120|1118.5|1119.7|1118.7|1120|1118.7|1119.7|1118.5|1
1652097190000|2022-05-09 11:53:10|1119.4|1118.4|1119.1|1118.5|1119.4|1118.5|1119.1|1118.4|1
1652097200000|2022-05-09 11:53:20|1119.2|1118.6|1119.1|1118.5|1119.2|1118.6|1119.1|1118.5|0
1652097210000|2022-05-09 11:53:30|1119.2|1118.6|1120.7|1119.7|1120.7|1119.7|1119.2|1118.6|4
1652097220000|2022-05-09 11:53:40|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|2
1652097230000|2022-05-09 11:53:50|1120.5|1119.5|1120.7|1119.7|1120.7|1119.7|1120.5|1119.5|2
1652097240000|2022-05-09 11:54:00|1120.5|1119.5|1118.6|1118|1120.5|1119.5|1118.6|1118|23
1652097250000|2022-05-09 11:54:10|1118.7|1117.7|1119|1118|1119.1|1118|1118|1117.4|6
1652097260000|2022-05-09 11:54:20|1119.1|1117.6|1119.1|1117.6|1119.1|1118|1119|1117.6|0
1652097270000|2022-05-09 11:54:30|1118.9|1118.3|1118.8|1117.3|1118.9|1118.3|1118.5|1117.3|1
1652097290000|2022-05-09 11:54:50|1118.5|1117.5|1119|1117.5|1119|1117.5|1118.5|1117.4|0
1652097300000|2022-05-09 11:55:00|1118.9|1117.4|1119|1117.5|1119|1117.5|1118.9|1117.4|0
1652097310000|2022-05-09 11:55:10|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1652097320000|2022-05-09 11:55:20|1118.8|1117.3|1118.3|1116.8|1118.8|1117.5|1118.1|1116.8|0
1652097330000|2022-05-09 11:55:30|1118.4|1116.9|1118.6|1117.1|1118.6|1117.1|1118.3|1116.8|0
1652097360000|2022-05-09 11:56:00|1118.2|1117.2|1118.3|1116.8|1118.5|1117.2|1118.2|1116.8|0
1652097390000|2022-05-09 11:56:30|1118|1117|1118.3|1116.8|1118.3|1117|1118|1116.8|0
1652097400000|2022-05-09 11:56:40|1117.6|1117|1117.9|1116.9|1117.9|1117|1117.6|1116.9|0
1652097420000|2022-05-09 11:57:00|1117.6|1117|1117.6|1116.1|1117.8|1117|1117.6|1116.1|1
1652097430000|2022-05-09 11:57:10|1117.2|1116.2|1117.2|1116.2|1117.6|1116.2|1117.2|1116.1|0
1652097460000|2022-05-09 11:57:40|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|0
1652097480000|2022-05-09 11:58:00|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|5
1652097500000|2022-05-09 11:58:20|1117.1|1116.5|1117.2|1116.6|1117.2|1116.6|1117.1|1116.5|0
1652097510000|2022-05-09 11:58:30|1117.1|1116.5|1117|1116.4|1117.1|1116.5|1117|1116.4|6
1652097520000|2022-05-09 11:58:40|1117.1|1116.5|1116.7|1116.1|1117.1|1116.5|1116.7|1115.7|5
1652097530000|2022-05-09 11:58:50|1116.6|1116|1116.8|1116.2|1116.8|1116.2|1116.6|1116|2
1652097540000|2022-05-09 11:59:00|1116.7|1116.1|1117.2|1116.2|1117.2|1116.5|1116.7|1116|15
1652097550000|2022-05-09 11:59:10|1117.1|1116.5|1117.2|1116.2|1117.2|1116.6|1117.1|1116.2|2
1652097560000|2022-05-09 11:59:20|1117.6|1116.1|1117.9|1116.4|1117.9|1116.8|1117.4|1116.1|2
1652097580000|2022-05-09 11:59:40|1117.6|1117|1117.5|1116.5|1117.6|1117|1117.4|1116.4|5
1652097600000|2022-05-09 12:00:00|1117.7|1116.7|1117.5|1116.5|1117.9|1116.8|1117.4|1116.4|1
1652097610000|2022-05-09 12:00:10|1117.1|1116.4|1117.5|1116.5|1117.5|1116.5|1117|1116.4|6
1652097620000|2022-05-09 12:00:20|1117.7|1116.7|1118.1|1117.1|1118.1|1117.1|1117.7|1116.7|5
1652097630000|2022-05-09 12:00:30|1118.2|1117.2|1117.2|1116.6|1118.2|1117.2|1117.2|1116.6|8
1652097640000|2022-05-09 12:00:40|1118.1|1116.7|1117.5|1116.5|1118.1|1116.7|1117.5|1116.5|13
1652097650000|2022-05-09 12:00:50|||||||||3
1652097660000|2022-05-09 12:01:00|1117.2|1116.6|1117.3|1116.7|1117.3|1116.7|1117.2|1116.6|0
1652097670000|2022-05-09 12:01:10|1117.7|1117.1|1117.4|1116.8|1118.1|1117.1|1117.4|1116.6|2
1652097700000|2022-05-09 12:01:40|1117.5|1116.9|1117.2|1116.2|1117.5|1116.9|1117.2|1116.2|1
1652097710000|2022-05-09 12:01:50|1117|1116|1117|1116|1117.2|1116.3|1116.4|1115.8|3
1652097720000|2022-05-09 12:02:00|1116.9|1116.3|1116.7|1116.1|1117|1116.3|1116.7|1116|0
1652097730000|2022-05-09 12:02:10|1117.2|1116.2|1116.9|1116.3|1117.4|1116.3|1116.9|1115.9|12
1652097740000|2022-05-09 12:02:20|1117|1116|1117.5|1116.5|1117.5|1116.5|1116.9|1116|2
1652097750000|2022-05-09 12:02:30|1117|1116|1117|1116|1117.4|1116|1117|1115.9|20
1652097760000|2022-05-09 12:02:40|1117.2|1116.2|1117.3|1116.3|1117.3|1116.3|1117.2|1116.2|0
1652097770000|2022-05-09 12:02:50|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|0
1652097780000|2022-05-09 12:03:00|1117.4|1115.9|1117|1116|1117.4|1116.2|1117|1115.9|1
1652097790000|2022-05-09 12:03:10|1117.4|1115.9|1117.2|1116.2|1117.4|1116.2|1117.2|1115.9|0
1652097800000|2022-05-09 12:03:20|1117.6|1116.1|1117|1116|1117.6|1116.1|1117|1116|1
1652097810000|2022-05-09 12:03:30|||||||||1
1652097820000|2022-05-09 12:03:40|1116.7|1116.1|1117|1116|1117|1116.1|1116.7|1116|0
1652097830000|2022-05-09 12:03:50|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|0
1652097840000|2022-05-09 12:04:00|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.7|1116.1|2
1652097850000|2022-05-09 12:04:10|1116.7|1116.1|1117.2|1116.2|1117.2|1116.3|1116.7|1116.1|3
1652097860000|2022-05-09 12:04:20|1116.9|1116.3|1117.6|1116.1|1117.6|1116.5|1116.9|1116.1|2
1652097870000|2022-05-09 12:04:30|1117.5|1116.5|1116.9|1116.3|1117.6|1116.5|1116.9|1116.1|0
1652097880000|2022-05-09 12:04:40|1117.1|1116.5|1117.4|1116.4|1117.4|1116.5|1117|1116.4|0
1652097890000|2022-05-09 12:04:50|1117.5|1116.5|1117.3|1116.7|1118.1|1116.9|1116.9|1116.3|6
1652097900000|2022-05-09 12:05:00|1117|1116.4|1117.4|1116.4|1117.5|1116.6|1117|1116.2|4
1652097910000|2022-05-09 12:05:10|1117.5|1116.5|1118.2|1117.2|1118.2|1117.3|1117.3|1116.1|1
1652097920000|2022-05-09 12:05:20|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1
1652097940000|2022-05-09 12:05:40|1118|1117|1118|1117|1118.2|1117.5|1118|1117|7
1652097950000|2022-05-09 12:05:50|1118.1|1116.6|1117.6|1117|1118.1|1117|1117.6|1116.6|0
1652097960000|2022-05-09 12:06:00|1117.5|1116.9|1117.6|1116.1|1117.6|1116.9|1117.4|1116.1|4
1652097970000|2022-05-09 12:06:10|1117.4|1116.8|1117.6|1116.1|1117.9|1116.8|1117.4|1116.1|3
1652097980000|2022-05-09 12:06:20|1116.8|1116.2|1117.5|1116.5|1117.6|1116.5|1116.8|1116.1|1
1652097990000|2022-05-09 12:06:30|1117.6|1116.1|1117.7|1116.7|1117.7|1116.8|1117.4|1116.1|2
1652098000000|2022-05-09 12:06:40|1117.6|1117|1118.1|1117.5|1118.5|1117.5|1117.6|1117|1
1652098010000|2022-05-09 12:06:50|1118.4|1117.4|1117.7|1117.1|1118.5|1117.5|1117.7|1117.1|2
1652098020000|2022-05-09 12:07:00|1117.6|1116.7|1118.2|1117.2|1118.3|1117.3|1117.4|1116.1|17
1652098030000|2022-05-09 12:07:10|1118.4|1116.9|1118|1117|1118.4|1117.1|1118|1116.9|0
1652098040000|2022-05-09 12:07:20|1118.4|1116.9|1118.6|1117.1|1118.6|1117.5|1118.2|1116.9|0
1652098050000|2022-05-09 12:07:30|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.7|1116.7|18
1652098070000|2022-05-09 12:07:50||1116.8||1116.8||1116.8||1116.8|2
1652098080000|2022-05-09 12:08:00|1117.7|1117.1|1117.7|1117.1|1117.8|1117.1|1117.5|1116.8|2
1652098090000|2022-05-09 12:08:10|1118|1117|1116.7|1116.1|1118|1117|1116.5|1115.9|81
1652098100000|2022-05-09 12:08:20|||||||||1
1652098110000|2022-05-09 12:08:30|1117|1116|1117.5|1116.5|1117.5|1116.5|1117|1116|0
1652098120000|2022-05-09 12:08:40|1117.2|1116.6|1117|1116|1117.5|1116.6|1117|1116|1
1652098130000|2022-05-09 12:08:50|1117.3|1116.3|1117.6|1116.1|1117.6|1116.3|1117.3|1116.1|2
1652098140000|2022-05-09 12:09:00|1117.2|1116.2|1116.9|1116.3|1117.6|1116.3|1116.9|1116.1|1
1652098160000|2022-05-09 12:09:20|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|0
1652098180000|2022-05-09 12:09:40|1117.3|1116.3|1117|1116|1117.3|1116.3|1116.7|1116|5
1652098190000|2022-05-09 12:09:50|||||||||1
1652098200000|2022-05-09 12:10:00|1116.7|1116.1|1116.8|1116.2|1116.8|1116.2|1116.7|1116.1|0
1652098210000|2022-05-09 12:10:10|1117|1116|1116.2|1115.6|1117|1116.2|1115.9|1115.3|6
1652098220000|2022-05-09 12:10:20|1116.1|1115.5|1116.1|1115.5|1116.2|1115.6|1116.1|1115.5|0
1652098230000|2022-05-09 12:10:30|1116|1115.4|1116.2|1115.6|1116.3|1115.7|1116|1115.4|3
1652098270000|2022-05-09 12:11:10|1116.1|1115.5|1115.8|1114.8|1116.2|1115.6|1115.2|1114.3|17
1652098280000|2022-05-09 12:11:20|1115.6|1114.6|1115.6|1114.6|1115.7|1114.6|1115.6|1114.2|0
1652098290000|2022-05-09 12:11:30|1115.7|1114.2|1115.6|1114.6|1115.7|1114.6|1115.4|1114.2|0
1652098300000|2022-05-09 12:11:40|||||||||1
1652098310000|2022-05-09 12:11:50|1115.3|1114.7|1115.6|1114.6|1115.6|1114.7|1115.3|1114.6|0
1652098320000|2022-05-09 12:12:00|1115.5|1114.5|1115.1|1114.1|1115.5|1114.5|1114.7|1113.8|8
1652098330000|2022-05-09 12:12:10|1114.5|1113.9|1114|1113.4|1114.5|1113.9|1114|1113|15
1652098340000|2022-05-09 12:12:20|1114.3|1113.3|1114.2|1113.2|1114.5|1113.3|1113.8|1113|12
1652098350000|2022-05-09 12:12:30|1114.1|1113.5|1113.8|1113.2|1114.2|1113.5|1113.8|1113.2|1
1652098360000|2022-05-09 12:12:40|1114.1|1113.1|1114.8|1114.2|1115.1|1114.2|1113.8|1113.1|6
1652098370000|2022-05-09 12:12:50|1115.1|1114.1|1113.8|1113.2|1115.1|1114.3|1113.8|1113.2|7
1652098380000|2022-05-09 12:13:00|1114.5|1113|1114.6|1114|1114.8|1114|1114.5|1113|15
1652098390000|2022-05-09 12:13:10|||||||||1
1652098400000|2022-05-09 12:13:20|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1
1652098410000|2022-05-09 12:13:30|1114.6|1113.6|1113.8|1113.2|1114.6|1113.7|1113.8|1113.2|5
1652098420000|2022-05-09 12:13:40|1114.1|1113.5|1114|1113.4|1114.1|1113.5|1114|1113.4|1
1652098430000|2022-05-09 12:13:50|1114.1|1113.5|1114.2|1113.6|1114.2|1113.6|1114.1|1113.5|0
1652098460000|2022-05-09 12:14:20|1114.1|1113.1|1113.8|1112.8|1114.3|1113.1|1113.8|1112.7|16
1652098470000|2022-05-09 12:14:30|1113.7|1113.1|1113.6|1113|1114.1|1113.4|1113.6|1113|0
1652098480000|2022-05-09 12:14:40|1113.5|1112.9|1113.8|1112.8|1113.8|1112.9|1113.5|1112.8|1
1652098490000|2022-05-09 12:14:50|1113.6|1113|1113.8|1112.8|1113.8|1113|1113.6|1112.8|0
1652098500000|2022-05-09 12:15:00|1113.6|1113|1113.7|1113.1|1113.7|1113.1|1113.5|1112.9|5
1652098510000|2022-05-09 12:15:10|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1652098520000|2022-05-09 12:15:20|1113.7|1113.1|1113.8|1113.2|1113.8|1113.2|1113.7|1113.1|0
1652098530000|2022-05-09 12:15:30|1113.7|1113.1|1113.8|1113.2|1113.9|1113.3|1113.5|1112.8|7
1652098540000|2022-05-09 12:15:40|1113.6|1112.8|1113.9|1112.9|1114|1113.4|1113.6|1112.8|17
1652098560000|2022-05-09 12:16:00|1114.2|1112.7|1114.7|1113.7|1114.7|1113.7|1113.9|1112.7|0
1652098570000|2022-05-09 12:16:10|1114.6|1114|1114.2|1113.6|1114.6|1114|1114.2|1113.6|1
1652098580000|2022-05-09 12:16:20|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1
1652098590000|2022-05-09 12:16:30|1114.1|1113.5|1114.1|1113.1|1114.1|1113.5|1114|1113.1|2
1652098600000|2022-05-09 12:16:40|1113.8|1113.2|1113.8|1112.8|1114|1113.2|1113.7|1112.5|3
1652098610000|2022-05-09 12:16:50|1113.9|1112.9|1113.3|1112.7|1114.3|1113.1|1113.3|1112.5|1
1652098620000|2022-05-09 12:17:00|1113.2|1112.6|1113.6|1112.6|1113.6|1112.7|1113.2|1112.6|4
1652098630000|2022-05-09 12:17:10|1113.3|1112.7|1113.6|1112.6|1113.6|1112.7|1113.3|1112.6|1
1652098640000|2022-05-09 12:17:20|||||||||1
1652098650000|2022-05-09 12:17:30|1113.2|1112.7|1113.3|1112.7|1113.6|1112.7|1113.2|1112.7|0
1652098660000|2022-05-09 12:17:40|1113.2|1112.6|1113.3|1112.3|1113.7|1112.6|1113.1|1112.2|7
1652098670000|2022-05-09 12:17:50|1113.1|1112.5|1113.3|1112.3|1113.3|1112.5|1113.1|1112.3|0
1652098690000|2022-05-09 12:18:10|||||||||2
1652098720000|2022-05-09 12:18:40|1114.3|1112.8|1114.1|1113.1|1114.4|1113.1|1114.1|1112.8|3
1652098730000|2022-05-09 12:18:50|1114|1113.4|1114.3|1113.3|1114.3|1113.4|1114|1113.3|1
1652098740000|2022-05-09 12:19:00|1114.2|1113.6|1115|1114|1115.1|1114.4|1114.2|1113.6|1
1652098750000|2022-05-09 12:19:10|1115.4|1113.9|1114.6|1114|1115.7|1114.6|1114.6|1113.9|2
1652098760000|2022-05-09 12:19:20|1115.5|1114.3|1114.8|1114.2|1115.5|1114.3|1114.7|1114|8
1652098770000|2022-05-09 12:19:30|1115.1|1114.1|1115.3|1114.3|1115.5|1114.3|1114.7|1113.7|4
1652098780000|2022-05-09 12:19:40|1115.6|1114.6|1116.3|1115.3|1116.3|1115.3|1115.5|1114.6|2
1652098790000|2022-05-09 12:19:50|1116|1115.4|1116.3|1115.7|1116.3|1115.7|1116|1115.2|4
1652098800000|2022-05-09 12:20:00|1116.2|1115.6|1116|1115.4|1116.7|1115.6|1116|1115.2|0
1652098810000|2022-05-09 12:20:10|1116.3|1115.3|1117|1115.5|1117|1115.7|1116.3|1115.3|7
1652098820000|2022-05-09 12:20:20|1117.1|1115.6|1116.6|1115.6|1117.1|1115.6|1116.6|1115.5|0
1652098830000|2022-05-09 12:20:30|1116.9|1115.4|1116.8|1115.8|1116.9|1115.8|1116.8|1115.4|0
1652098850000|2022-05-09 12:20:50|1117.1|1116.1|1117.5|1116.9|1117.6|1116.9|1117|1116.1|1
1652098860000|2022-05-09 12:21:00|1117.6|1116.6|1117.5|1116.5|1117.6|1116.6|1117.2|1116.5|1
1652098870000|2022-05-09 12:21:10|1117.2|1116.6|1117.3|1116.3|1117.3|1116.6|1117.1|1116.1|7
1652098880000|2022-05-09 12:21:20|1116.7|1116.1|1116.6|1115.6|1117|1116.1|1116.6|1115.5|0
1652098890000|2022-05-09 12:21:30|1116.5|1115|1117|1116|1117|1116|1116.3|1115|1
1652098900000|2022-05-09 12:21:40|1117.1|1116.1|1117.1|1116.5|1117.1|1116.5|1117|1116|1
1652098910000|2022-05-09 12:21:50|1117|1116.1|1117.3|1116.3|1117.5|1116.4|1116.5|1115.8|4
1652098920000|2022-05-09 12:22:00|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|1117.1|1116.1|0
1652098930000|2022-05-09 12:22:10|1116.8|1116.2|1117|1116.4|1117.1|1116.4|1116.8|1116.1|1
1652098940000|2022-05-09 12:22:20|1117.1|1116.1|1117|1116.4|1117.1|1116.4|1117|1116.1|0
1652098950000|2022-05-09 12:22:30|1118.1|1117.1|1118.1|1117.1|1118.7|1117.3|1118.1|1116.7|6
1652098960000|2022-05-09 12:22:40|1118.2|1116.7|1117.9|1116.9|1118.2|1116.9|1117.8|1116.7|1
1652098970000|2022-05-09 12:22:50|1117.8|1116.8|1118.3|1117.3|1118.5|1117.3|1117.8|1116.8|2
1652098980000|2022-05-09 12:23:00|1118.5|1117|1118.5|1117|1118.5|1117.3|1118.3|1117|0
1652098990000|2022-05-09 12:23:10|1118.1|1117.1|1118.5|1117|1118.5|1117.1|1118.1|1117|0
1652099000000|2022-05-09 12:23:20|1118.3|1117.3|1118.7|1118.1|1118.7|1118.1|1118.3|1117.3|1
1652099010000|2022-05-09 12:23:30|1119.2|1118.2|1118.8|1117.8|1120|1118.8|1118.8|1117.8|5
1652099020000|2022-05-09 12:23:40|1118.7|1117.2|1118.1|1117.1|1118.7|1117.4|1118|1117.1|6
1652099030000|2022-05-09 12:23:50|1117.9|1116.9|1118.1|1117.1|1118.1|1117.1|1117.5|1116.6|0
1652099040000|2022-05-09 12:24:00|1118.4|1116.9|1118.9|1117.4|1118.9|1117.5|1118.4|1116.9|2
1652099050000|2022-05-09 12:24:10|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|0
1652099060000|2022-05-09 12:24:20|1118.7|1118.1|1118.6|1117.6|1118.9|1118.1|1118.3|1117.2|6
1652099070000|2022-05-09 12:24:30|1118.7|1117.2|1118.3|1117.3|1118.7|1117.3|1118.1|1117|2
1652099080000|2022-05-09 12:24:40|1118.4|1117.4|1119.1|1117.6|1119.1|1117.7|1118.2|1117.3|1
1652099090000|2022-05-09 12:24:50|1119.4|1117.9|1120.1|1119.5|1120.1|1119.5|1119|1117.9|20
1652099100000|2022-05-09 12:25:00|1120.4|1119.8|1120.2|1118.7|1120.8|1120.2|1120|1118.7|21
1652099110000|2022-05-09 12:25:10|1119.4|1118.8|1119.3|1118.3|1120.2|1118.8|1119.3|1117.9|3
1652099120000|2022-05-09 12:25:20|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1652099130000|2022-05-09 12:25:30|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|0
1652099150000|2022-05-09 12:25:50|1119.2|1118.6|1119.3|1118.3|1119.3|1118.7|1119.2|1118.3|3
1652099160000|2022-05-09 12:26:00|1119.4|1118.7|1120|1119|1120.2|1119.1|1119.4|1118.7|6
1652099170000|2022-05-09 12:26:10|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|0
1652099180000|2022-05-09 12:26:20|1119.9|1118.4|1119.7|1118.2|1119.9|1118.6|1119.5|1118.2|1
1652099200000|2022-05-09 12:26:40|1119.3|1118.3|1119.1|1118.1|1119.5|1118.7|1119.1|1117.9|1
1652099210000|2022-05-09 12:26:50|1119|1118.4|1120|1119.4|1120|1119.4|1119|1118.1|4
1652099220000|2022-05-09 12:27:00|1120.2|1119|1121|1119.5|1121|1119.8|1120|1118.7|1
1652099230000|2022-05-09 12:27:10|1120.6|1119.6|1121|1119.5|1121|1119.6|1120.6|1119.5|0
1652099250000|2022-05-09 12:27:30|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1
1652099260000|2022-05-09 12:27:40|1120.3|1119.3|1120.4|1119.8|1120.4|1119.8|1120.3|1119.3|2
1652099270000|2022-05-09 12:27:50|1120.3|1119.3|1120.8|1119.8|1120.8|1119.8|1120.3|1119.3|10
1652099290000|2022-05-09 12:28:10|1120.5|1119.9|1119.5|1118|1120.5|1119.9|1119.4|1118|5
1652099300000|2022-05-09 12:28:20|1119.4|1118.4|1118.7|1117.7|1119.4|1118.5|1118.7|1117.5|0
1652099310000|2022-05-09 12:28:30|1119|1117.5|1118.8|1117.8|1119|1117.8|1118.8|1117.5|0
1652099320000|2022-05-09 12:28:40|1119|1117.5|1118.5|1117.9|1119|1117.9|1118.5|1117.5|0
1652099330000|2022-05-09 12:28:50|1118.6|1118|1119.2|1118.6|1119.3|1118.6|1118.6|1118|2
1652099360000|2022-05-09 12:29:20|1120.1|1119.1|1120.3|1119.3|1120.3|1119.6|1120.1|1119.1|16
1652099370000|2022-05-09 12:29:30|1120.5|1119|1120.2|1119.6|1120.5|1119.6|1120.2|1118.9|5
1652099380000|2022-05-09 12:29:40|1120.3|1119.7|1120.7|1120.1|1120.8|1120.1|1120.3|1119.7|4
1652099390000|2022-05-09 12:29:50|1120.8|1119.8|1119.9|1119.3|1120.9|1119.8|1119.9|1119.3|1
1652099400000|2022-05-09 12:30:00|1120.2|1119.2|1120|1119|1120.3|1119.7|1120|1119|3
1652099410000|2022-05-09 12:30:10|1120.6|1120|1120.7|1120.1|1120.7|1120.1|1120.5|1119.9|9
1652099420000|2022-05-09 12:30:20|1120.9|1119.9|1121.2|1120.2|1121.2|1120.2|1120.9|1119.9|2
1652099430000|2022-05-09 12:30:30|1121.1|1120.5|1121.7|1120.7|1121.7|1120.7|1121.1|1120.5|1
1652099450000|2022-05-09 12:30:50||1121.1||1121.1||1121.1||1121.1|2
1652099460000|2022-05-09 12:31:00|1121.6|1121|1121.7|1120.7|1121.7|1121|1121.6|1120.7|0
1652099470000|2022-05-09 12:31:10|1121.9|1120.4|1121.2|1120.6|1121.9|1120.6|1121.2|1120.4|2
1652099480000|2022-05-09 12:31:20|1121.3|1120.3|1121.1|1119.6|1121.3|1120.3|1121.1|1119.6|1
1652099500000|2022-05-09 12:31:40|1121|1120|1121|1120|1121|1120|1121|1120|0
1652099520000|2022-05-09 12:32:00|1120.9|1119.4|1120.7|1119.7|1120.9|1120|1120.6|1119.4|1
1652099530000|2022-05-09 12:32:10|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1
1652099550000|2022-05-09 12:32:30|1119.9||1119.9||1119.9||1119.9||0
1652099560000|2022-05-09 12:32:40|1120|1119|1119.6|1119|1120|1119|1119.6|1119|0
1652099580000|2022-05-09 12:33:00|1119.5|1118.5|1118.9|1118.3|1119.5|1118.5|1118.9|1118.3|13
1652099610000|2022-05-09 12:33:30|1119|1118|1118.7|1117.7|1119.4|1118.5|1118.7|1117.7|1
1652099620000|2022-05-09 12:33:40|1118.4|1117.8|1118.7|1117.7|1118.7|1117.8|1118.4|1117.7|5
1652099640000|2022-05-09 12:34:00|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|2
1652099660000|2022-05-09 12:34:20|1119|1117.9|1118.5|1117.5|1119.4|1118.6|1118.5|1117.5|5
1652099670000|2022-05-09 12:34:30|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1652099680000|2022-05-09 12:34:40|1119|1118|1119.5|1118.5|1119.9|1118.7|1118.9|1118|3
1652099690000|2022-05-09 12:34:50|||||||||1
1652099700000|2022-05-09 12:35:00|1119.2|1118.6|1118.6|1118|1119.4|1118.6|1118.6|1117.9|10
1652099710000|2022-05-09 12:35:10|1118.8|1118.2|1118.9|1117.4|1118.9|1118.2|1118.5|1117.4|8
1652099730000|2022-05-09 12:35:30|1118.6|1118|1118.9|1118.3|1119|1118.3|1118.6|1118|0
1652099740000|2022-05-09 12:35:40|1119.1|1118.5|1118.7|1117.7|1119.2|1118.5|1118.7|1117.3|2
1652099770000|2022-05-09 12:36:10|1118.6|1118|1119.2|1118.2|1119.2|1118.2|1118.6|1118|1
1652099790000|2022-05-09 12:36:30|||||||||2
1652099820000|2022-05-09 12:37:00|1118.9|1118.3|1118.4|1117.8|1118.9|1118.3|1118.2|1117.6|15
1652099830000|2022-05-09 12:37:10|1118.3|1117.7|1118.1|1117.5|1118.3|1117.7|1118.1|1117.5|2
1652099840000|2022-05-09 12:37:20|1118.5|1117.4|1119.1|1117.6|1119.1|1117.6|1118.4|1117.3|1
1652099850000|2022-05-09 12:37:30|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|1118.9|1117.9|0
1652099860000|2022-05-09 12:37:40|1118.7|1117.7|1118.7|1117.7|1118.7|1118|1118.4|1117.7|0
1652099880000|2022-05-09 12:38:00|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|0
1652099890000|2022-05-09 12:38:10|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1652099900000|2022-05-09 12:38:20|1118.4|1117.8|1118.9|1118.3|1118.9|1118.3|1118.4|1117.8|1
1652099910000|2022-05-09 12:38:30|1119|1118|1119|1118|1119.1|1118.3|1118.9|1118|0
1652099930000|2022-05-09 12:38:50|1118.6||1118.6||1118.6||1118.6||1
1652099940000|2022-05-09 12:39:00|||||||||2
1652099950000|2022-05-09 12:39:10|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1
1652099980000|2022-05-09 12:39:40|1118.2|1117.2|1117.9|1117.3|1118.2|1117.3|1117.9|1117.2|4
1652099990000|2022-05-09 12:39:50|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|2
1652100000000|2022-05-09 12:40:00|1118.7|1117.7|1118.6|1118|1118.7|1118|1118.6|1117.7|2
1652100010000|2022-05-09 12:40:10|1118.7|1117.7|1118.6|1118|1118.7|1118|1118.6|1117.7|0
1652100020000|2022-05-09 12:40:20|1118.7|1117.7|1118.6|1118|1118.7|1118|1118.6|1117.7|0
1652100030000|2022-05-09 12:40:30|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1652100050000|2022-05-09 12:40:50|1118.8|1117.3|1118.5|1117.5|1118.8|1117.5|1118.5|1117.3|1
1652100060000|2022-05-09 12:41:00|||||||||1
1652100080000|2022-05-09 12:41:20|1118.2|1117.6|1118.6|1118|1118.6|1118|1118.2|1117.5|3
1652100110000|2022-05-09 12:41:50|1118.8|1118.2|1118.6|1118|1118.8|1118.2|1118.6|1118|0
1652100120000|2022-05-09 12:42:00|1119.3|1118.7|1119.7|1118.7|1120.1|1118.8|1119.2|1118.1|10
1652100140000|2022-05-09 12:42:20|1119.4|1118.8|1119.4|1118.4|1119.5|1118.8|1119.4|1118.4|1
1652100150000|2022-05-09 12:42:30|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|0
1652100160000|2022-05-09 12:42:40|1118.9|1118.3|1118.2|1117.2|1118.9|1118.3|1118.2|1116.9|3
1652100170000|2022-05-09 12:42:50|1118|1117|1118.6|1117.1|1118.6|1117.3|1117.9|1116.6|5
1652100190000|2022-05-09 12:43:10|||||||||2
1652100200000|2022-05-09 12:43:20|1118.3|1116.8|1118|1117|1118.3|1117|1118|1116.8|1
1652100210000|2022-05-09 12:43:30|1117.7|1116.7|1118.3|1116.8|1118.3|1117.2|1117.7|1116.4|10
1652100220000|2022-05-09 12:43:40|1118|1117|1117.4|1116.8|1118.1|1117|1117.4|1116.4|0
1652100230000|2022-05-09 12:43:50|1117.5|1116.9|1118.2|1117.2|1118.2|1117.2|1117.5|1116.9|5
1652100240000|2022-05-09 12:44:00|1118.5|1117.5|1118.6|1117.1|1118.6|1117.5|1118.5|1117.1|0
1652100250000|2022-05-09 12:44:10|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1
1652100260000|2022-05-09 12:44:20|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|0
1652100280000|2022-05-09 12:44:40|1118.5|1117.5|1118.6|1117.1|1118.6|1117.5|1118.5|1117.1|2
1652100290000|2022-05-09 12:44:50|1118.4|1116.9|1118.5|1117.5|1118.6|1117.5|1118|1116.8|1
1652103000000|2022-05-09 13:30:00|1118.4|1117|1116.6|1115.6|1118.4|1117.2|1116.6|1115.6|100
1652103010000|2022-05-09 13:30:10|1116.5|1115.9|1116.1|1115.1|1118|1117.4|1116|1115.1|86
1652103020000|2022-05-09 13:30:20|1116|1115.5|1119|1118.4|1119|1118.4|1116|1115.1|31
1652103030000|2022-05-09 13:30:30|1119.2|1118.6|1123|1122|1123.6|1122.5|1119.2|1118.6|60
1652103040000|2022-05-09 13:30:40|1122.9|1121.4|1124.7|1124.1|1124.7|1124.1|1122.7|1121.4|27
1652103050000|2022-05-09 13:30:50|1124.5|1123.5|1123.1|1122.5|1125.1|1124|1123.1|1122.5|43
1652103060000|2022-05-09 13:31:00|1123|1122.4|1120.6|1120|1123|1122.4|1120.6|1119.9|22
1652103070000|2022-05-09 13:31:10|1121.4|1119.9|1122.1|1121.5|1122.3|1121.5|1121.2|1119.8|39
1652103080000|2022-05-09 13:31:20|1122.5|1122.1|1122.3|1121.7|1122.9|1122.1|1121.6|1120.9|23
1652103090000|2022-05-09 13:31:30|1122.4|1121.8|1122.4|1121.4|1122.4|1121.8|1121.6|1120.9|13
1652103100000|2022-05-09 13:31:40|1122.5|1121.5|1122.9|1122.3|1122.9|1122.3|1122.4|1121.5|14
1652103110000|2022-05-09 13:31:50|1122.7|1121.7|1123.2|1122.2|1123.2|1122.6|1122.2|1120.8|19
1652103120000|2022-05-09 13:32:00|1123.4|1122.8|1124.2|1123.2|1125.7|1124.7|1123.4|1122.6|35
1652103130000|2022-05-09 13:32:10|1124.3|1123.7|1125.5|1124.5|1125.8|1124.5|1124.3|1123.7|27
1652103140000|2022-05-09 13:32:20|1125.2|1124.6|1124.6|1124|1125.5|1124.8|1124.6|1124|61
1652103150000|2022-05-09 13:32:30|1124.9|1123.9|1125.2|1124.6|1126.2|1125.3|1124.6|1123.8|15
1652103160000|2022-05-09 13:32:40|1125.1|1124.5|1125|1124|1125.1|1124.5|1124.7|1124|5
1652103170000|2022-05-09 13:32:50|1124.9|1124.3|1125.4|1124.4|1125.7|1125|1124.9|1124.3|16
1652103180000|2022-05-09 13:33:00|1125|1124|1126.1|1125.5|1126.5|1125.8|1124.6|1124|12
1652103190000|2022-05-09 13:33:10|1126|1125.4|1125.6|1125|1126|1125.4|1125.4|1124.5|9
1652103200000|2022-05-09 13:33:20|1125.7|1124.7|1125.2|1124.2|1125.9|1125.3|1124.5|1123.9|15
1652103210000|2022-05-09 13:33:30|1125.1|1124.5|1127.2|1126.6|1127.2|1126.6|1125.1|1124.5|10
1652103220000|2022-05-09 13:33:40|1127.6|1127|1127.7|1126.7|1128.3|1127.7|1127.4|1126.5|13
1652103230000|2022-05-09 13:33:50|1127.2|1126.6|1127.9|1126.9|1128|1127|1126.9|1126.3|14
1652103240000|2022-05-09 13:34:00|1127.6|1127|1128.4|1127.8|1128.4|1127.8|1127.6|1127|11
1652103250000|2022-05-09 13:34:10|1128.2|1127.6|1127.7|1126.7|1128.2|1127.6|1127.4|1126.7|17
1652103260000|2022-05-09 13:34:20|1127.6|1127|1126.9|1126.3|1127.6|1127|1126.9|1126.2|12
1652103270000|2022-05-09 13:34:30|1127|1126.4|1127.3|1126.7|1127.5|1126.9|1126.9|1126.3|7
1652103280000|2022-05-09 13:34:40|1127.5|1126.9|1128.2|1127.2|1128.3|1127.5|1127.5|1126.9|16
1652103290000|2022-05-09 13:34:50|1128.1|1127.6|1127.7|1127.1|1128.3|1127.6|1127.7|1127.1|19
1652103300000|2022-05-09 13:35:00|1127.4|1126.8|1127.5|1126.5|1127.8|1127.2|1126.9|1126.2|18
1652103310000|2022-05-09 13:35:10|1127.2|1126.2|1124.9|1124.3|1127.2|1126.5|1124.7|1124.1|42
1652103320000|2022-05-09 13:35:20|1125|1124|1124.2|1123.2|1125|1124.3|1123.9|1123.2|18
1652103330000|2022-05-09 13:35:30|1123.9|1123.3|1125.2|1124.6|1125.2|1124.6|1123.8|1123.2|25
1652103340000|2022-05-09 13:35:40|1125.4|1124.8|1125.9|1125.3|1126|1125.3|1125.4|1124.8|5
1652103350000|2022-05-09 13:35:50|1126|1125|1125.2|1124.6|1126|1125.3|1125|1124.3|11
1652103360000|2022-05-09 13:36:00|1125.6|1125|1126.2|1125.6|1126.2|1125.6|1125.6|1125|37
1652103370000|2022-05-09 13:36:10|1125.7|1125.1|1126|1125.4|1126|1125.4|1125.7|1124.8|9
1652103380000|2022-05-09 13:36:20|1126.1|1125.5|1127|1126|1127|1126.3|1126.1|1125.5|19
1652103390000|2022-05-09 13:36:30|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1652103400000|2022-05-09 13:36:40|1127.4|1126.8|1128.7|1127.7|1128.7|1127.7|1127.4|1126.8|12
1652103410000|2022-05-09 13:36:50|1128.4|1127.8|1128.2|1127.6|1128.9|1127.8|1128.2|1127.4|4
1652103420000|2022-05-09 13:37:00|1128.3|1127.7|1128.2|1127.6|1128.5|1127.7|1128.2|1127.5|5
1652103430000|2022-05-09 13:37:10|1128.7|1128.1|1128.7|1128.1|1128.8|1128.1|1128.4|1127.7|12
1652103440000|2022-05-09 13:37:20|1128.5|1127.9|1128.9|1128.3|1129|1128.4|1128.4|1127.7|28
1652103450000|2022-05-09 13:37:30|1129|1128.4|1128.4|1127.8|1129|1128.4|1128.4|1127.7|30
1652103460000|2022-05-09 13:37:40|1128.7|1128.1|1129|1128|1129|1128.3|1128.6|1128|21
1652103470000|2022-05-09 13:37:50|1128.9|1128.3|1128.4|1127.8|1129|1128.4|1128.2|1127.5|11
1652103480000|2022-05-09 13:38:00|1128.3|1127.7|1127.7|1127.1|1128.7|1127.7|1127.7|1127.1|10
1652103490000|2022-05-09 13:38:10|1127.6|1127|1128.3|1127.7|1128.3|1127.7|1127.6|1127|4
1652103500000|2022-05-09 13:38:20|1127.7|1127.1|1126.7|1126.1|1127.7|1127.1|1126.7|1126.1|10
1652103510000|2022-05-09 13:38:30|1126.8|1125.8|1127|1126|1127|1126.3|1126.2|1125.5|33
1652103520000|2022-05-09 13:38:40|1126.9|1126.3|1127.2|1126.6|1127.3|1126.7|1126.9|1126|13
1652103530000|2022-05-09 13:38:50|1127.3|1126.7|1125.7|1125.1|1127.3|1126.7|1125.7|1125.1|23
1652103540000|2022-05-09 13:39:00|1125.6|1125|1124.2|1123.6|1125.6|1125|1124.2|1123.6|8
1652103550000|2022-05-09 13:39:10|1124.3|1123.3|1124.7|1124.1|1124.7|1124.1|1124|1123.3|5
1652103560000|2022-05-09 13:39:20|1124.9|1124.3|1125.1|1124.5|1125.1|1124.5|1124.9|1124.3|4
1652103570000|2022-05-09 13:39:30|1125.6|1125|1125.2|1124.6|1125.8|1125.1|1125.2|1124.6|14
1652103580000|2022-05-09 13:39:40|1125.3|1124.7|1124.7|1124.1|1125.4|1124.8|1124.7|1124.1|9
1652103590000|2022-05-09 13:39:50|1124.5|1123.9|1123.8|1123.2|1124.5|1123.9|1123.8|1123.2|15
1652103600000|2022-05-09 13:40:00|1123.7|1123.1|1122.5|1121.9|1123.7|1123.1|1122.5|1121.9|15
1652103610000|2022-05-09 13:40:10|1122.3|1121.7|1122.3|1121.3|1122.6|1122|1121.7|1121.1|24
1652103620000|2022-05-09 13:40:20|1122.2|1121.6|1122.2|1121.6|1122.3|1121.7|1121.8|1121.2|20
1652103630000|2022-05-09 13:40:30|1122.1|1121.5|1122|1121.4|1122.4|1121.6|1121.5|1120.8|11
1652103640000|2022-05-09 13:40:40|1122.1|1121.5|1122.3|1121.7|1122.4|1121.8|1122.1|1121.5|6
1652103650000|2022-05-09 13:40:50|1122.5|1121.9|1122.5|1121.9|1123.3|1122.6|1122.5|1121.9|13
1652103660000|2022-05-09 13:41:00|1122.8|1122.2|1123|1122.4|1123.3|1122.4|1122.7|1122.1|12
1652103670000|2022-05-09 13:41:10|1123.1|1122.1|1122.3|1121.7|1123.5|1122.9|1122.3|1121.6|14
1652103680000|2022-05-09 13:41:20|1122.4|1121.8|1121.5|1120.9|1122.4|1121.8|1121.5|1120.9|9
1652103690000|2022-05-09 13:41:30|||||||||1
1652103700000|2022-05-09 13:41:40|1121.6|1121|1120.5|1119.9|1121.6|1121|1120.4|1119.8|13
1652103710000|2022-05-09 13:41:50|1120.6|1120|1122.1|1121.1|1122.1|1121.1|1120.6|1120|18
1652103720000|2022-05-09 13:42:00|1121.8|1120.8|1121.5|1120.9|1121.8|1121|1121.2|1120.6|4
1652103730000|2022-05-09 13:42:10|1121|1120.4|1121|1120.4|1121|1120.4|1120.7|1120.1|13
1652103740000|2022-05-09 13:42:20|1121.3|1120.3|1121|1120.4|1121.8|1120.8|1121|1120.3|5
1652103750000|2022-05-09 13:42:30|1120.9|1120.3|1121.3|1120.7|1121.6|1120.7|1120.9|1120.3|5
1652103760000|2022-05-09 13:42:40|1121.4|1120.4|1120.2|1119.6|1121.4|1120.4|1120.2|1119.3|8
1652103770000|2022-05-09 13:42:50|1120.3|1119.3|1120.8|1119.8|1120.8|1120.2|1120.2|1119.3|8
1652103780000|2022-05-09 13:43:00|1120.5|1119.9|1120.1|1119.1|1120.6|1120|1120.1|1119.1|6
1652103790000|2022-05-09 13:43:10|1119.8|1119.2|1120.3|1119.3|1120.3|1119.6|1119.7|1119.1|3
1652103800000|2022-05-09 13:43:20|1120|1119.4|1119.3|1118.7|1120|1119.4|1119.1|1118.5|12
1652103810000|2022-05-09 13:43:30|1119.4|1118.8|1118.8|1118.2|1119.4|1118.8|1118.4|1117.8|27
1652103820000|2022-05-09 13:43:40|1119|1117.8|1118.8|1117.8|1119.3|1118.6|1118.8|1117.8|12
1652103830000|2022-05-09 13:43:50|1118.7|1118.1|1118.7|1118.1|1118.8|1118.2|1118.5|1117.9|28
1652103840000|2022-05-09 13:44:00|1118.8|1118.2|1119|1118.4|1119|1118.4|1118.8|1118.2|6
1652103850000|2022-05-09 13:44:10|1118.8|1118.2|1118.9|1118.3|1118.9|1118.3|1118.6|1118|12
1652103860000|2022-05-09 13:44:20|1119.1|1118.5|1119.2|1118.6|1119.4|1118.8|1119|1118.1|19
1652103870000|2022-05-09 13:44:30|1119.1|1118.5|1118.3|1117.7|1119.2|1118.6|1118.3|1117.7|11
1652103880000|2022-05-09 13:44:40|1118.5|1117.9|1119.2|1118.6|1119.3|1118.7|1118.5|1117.8|11
1652103890000|2022-05-09 13:44:50|1119.1|1118.5|1119|1118.4|1119.1|1118.5|1119|1118.4|2
1652103900000|2022-05-09 13:45:00|1118.6|1118|1118.8|1118.2|1119.1|1118.4|1118.4|1117.8|17
1652103910000|2022-05-09 13:45:10|1118.9|1118.3|1118.6|1118|1119.4|1118.8|1118.5|1117.9|20
1652103920000|2022-05-09 13:45:20|1119|1118.4|1119|1118.4|1119|1118.4|1118.7|1118|21
1652103930000|2022-05-09 13:45:30|1118.8|1118.2|1118.5|1117.9|1118.8|1118.2|1118.5|1117.9|6
1652103940000|2022-05-09 13:45:40|1118.6|1118|1118.7|1118.1|1118.8|1118.2|1118.6|1118|6
1652103950000|2022-05-09 13:45:50|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|10
1652103960000|2022-05-09 13:46:00|1118.8|1118.2|1120.3|1119.7|1120.3|1119.7|1118.8|1118.1|14
1652103970000|2022-05-09 13:46:10|1120.8|1119.8|1120.6|1120|1121.1|1120.4|1120.4|1119.8|11
1652103980000|2022-05-09 13:46:20|1120.8|1119.8|1120.1|1119.5|1120.8|1120|1120|1119.4|6
1652103990000|2022-05-09 13:46:30|1120|1119.4|1119.1|1118.5|1120|1119.4|1119|1118.4|19
1652104000000|2022-05-09 13:46:40|1119|1118.4|1119.3|1118.7|1119.3|1118.7|1118.8|1118.2|12
1652104010000|2022-05-09 13:46:50|||||||||1
1652104020000|2022-05-09 13:47:00|1119.5|1118.9|1120.2|1119.6|1120.8|1120.1|1119.5|1118.9|11
1652104030000|2022-05-09 13:47:10|1120.1|1119.5|1120|1119.4|1120.1|1119.5|1120|1119.4|0
1652104040000|2022-05-09 13:47:20|1119.9|1119.3|1119.8|1119.2|1119.9|1119.3|1119.8|1119.2|11
1652104050000|2022-05-09 13:47:30|1119.7|1119.1|1119.5|1118.9|1119.8|1119.2|1119.5|1118.9|5
1652104060000|2022-05-09 13:47:40|1119.6|1118.6|1119.1|1118.1|1119.6|1118.7|1119.1|1118.1|13
1652104070000|2022-05-09 13:47:50|1118.8|1118.2|1120|1119.4|1120|1119.4|1118.8|1118.2|4
1652104080000|2022-05-09 13:48:00|1119.7|1119.1|1119.5|1118.9|1119.8|1119.1|1119.5|1118.8|0
1652104090000|2022-05-09 13:48:10|1118.3|1117.7|1116.8|1116.2|1118.3|1117.7|1116.8|1116.2|22
1652104100000|2022-05-09 13:48:20|1116.6|1116|1116.1|1115.5|1116.8|1116.2|1115.9|1115.3|9
1652104110000|2022-05-09 13:48:30|1116|1115.4|1116.6|1115.6|1116.8|1115.8|1115.6|1115|23
1652104120000|2022-05-09 13:48:40|1116.3|1115.7|1115.3|1114.7|1116.3|1115.7|1115.3|1114.7|15
1652104130000|2022-05-09 13:48:50|1115.2|1114.6|1115.5|1114.9|1115.5|1114.9|1115.2|1114.6|17
1652104140000|2022-05-09 13:49:00|1115.6|1115|1115.8|1115.2|1115.8|1115.2|1115.3|1114.6|17
1652104150000|2022-05-09 13:49:10|1116.1|1115.5|1115.9|1114.9|1116.6|1116|1115.7|1114.9|28
1652104160000|2022-05-09 13:49:20|1115.8|1115.2|1115.9|1114.9|1115.9|1115.2|1115.7|1114.9|7
1652104170000|2022-05-09 13:49:30|1115.8|1115.2|1115.1|1114.5|1116.1|1115.2|1115.1|1114.5|11
1652104180000|2022-05-09 13:49:40|1115.2|1114.6|1114.2|1113.6|1115.4|1114.6|1114.2|1113.6|37
1652104190000|2022-05-09 13:49:50|1114.4|1113.8|1114.3|1113.7|1114.5|1113.9|1114|1113.4|15
1652104200000|2022-05-09 13:50:00|1114.2|1113.6|1113.6|1113|1114.2|1113.6|1113.5|1112.9|44
1652104210000|2022-05-09 13:50:10|1113.7|1113.1|1114.3|1113.7|1114.4|1113.8|1113.7|1113.1|6
1652104220000|2022-05-09 13:50:20|1114.1|1113.5|1113.8|1113.2|1114.2|1113.6|1113.8|1113.1|13
1652104230000|2022-05-09 13:50:30|1113.6|1113|1113.4|1112.4|1113.8|1113.2|1113.3|1112.4|26
1652104240000|2022-05-09 13:50:40|1113.6|1113|1114.1|1113.5|1114.5|1113.8|1113.6|1113|8
1652104250000|2022-05-09 13:50:50|1113.9|1113.3|1113.9|1113.3|1114|1113.3|1113.4|1112.8|4
1652104260000|2022-05-09 13:51:00|1114.4|1113.4|1114.1|1113.5|1114.4|1113.5|1113.9|1113.3|4
1652104270000|2022-05-09 13:51:10|1114.4|1113.8|1113.7|1113.1|1114.5|1113.8|1113.6|1113|16
1652104280000|2022-05-09 13:51:20|1113.6|1113|1113.9|1113.3|1114.2|1113.3|1113.4|1112.8|11
1652104290000|2022-05-09 13:51:30|1114|1113.4|1114.2|1113.6|1114.4|1113.8|1113.9|1113.3|12
1652104300000|2022-05-09 13:51:40|1114.3|1113.7|1114.4|1113.8|1114.5|1113.9|1114.2|1113.6|14
1652104310000|2022-05-09 13:51:50|1114.3|1113.7|1114.3|1113.7|1114.4|1113.8|1114.2|1113.6|33
1652104320000|2022-05-09 13:52:00|1114.7|1113.8|1113.4|1112.8|1114.7|1113.9|1112.9|1112.3|28
1652104330000|2022-05-09 13:52:10|1112.9|1112.3|1112|1111.4|1112.9|1112.3|1112|1111.4|71
1652104340000|2022-05-09 13:52:20|1111.8|1111.2|1112|1111.4|1112|1111.4|1111.7|1111.1|22
1652104350000|2022-05-09 13:52:30|1112.1|1111.5|1111.2|1110.6|1113.3|1112.4|1111.1|1110.5|86
1652104360000|2022-05-09 13:52:40|1111.1|1110.5|1111.6|1111|1111.8|1111.2|1111|1110.4|45
1652104370000|2022-05-09 13:52:50|1111.3|1110.7|1110.7|1110.1|1111.3|1110.7|1110.6|1110|38
1652104380000|2022-05-09 13:53:00|1110.8|1109.8|1110.6|1110|1110.8|1110.1|1110.5|1109.8|16
1652104390000|2022-05-09 13:53:10|1110.8|1110.2|1111.9|1111.3|1111.9|1111.3|1110.8|1110.2|27
1652104400000|2022-05-09 13:53:20|1112|1111.4|1112.7|1112.1|1112.8|1112.1|1112|1111.4|17
1652104410000|2022-05-09 13:53:30|1113|1112.4|1112.7|1112.1|1113.2|1112.6|1112|1111.4|33
1652104420000|2022-05-09 13:53:40|1113|1112|1113.5|1112.5|1113.6|1112.9|1112.7|1112|12
1652104430000|2022-05-09 13:53:50|1113.4|1112.8|1113.6|1113|1113.6|1113|1113.2|1112.5|5
1652104440000|2022-05-09 13:54:00|1113.7|1113.1|1114|1113|1114.2|1113.6|1113.6|1113|35
1652104450000|2022-05-09 13:54:10|1113.8|1113.2|1114.6|1114|1114.6|1114|1113.6|1113|33
1652104460000|2022-05-09 13:54:20|1114.3|1113.7|1113.9|1113.3|1114.4|1113.8|1113.9|1113.3|6
1652104470000|2022-05-09 13:54:30|1114.2|1113.6|1114.2|1113.6|1114.9|1114.3|1114.2|1113.3|52
1652104480000|2022-05-09 13:54:40|1114.3|1113.7|1114.4|1113.8|1114.4|1113.8|1114|1113.4|11
1652104490000|2022-05-09 13:54:50|1114.6|1114|1114.5|1113.9|1115|1114.4|1114.4|1113.8|30
1652104500000|2022-05-09 13:55:00|1114.4|1113.8|1114.6|1114|1115.2|1114.6|1113.9|1113.3|72
1652104510000|2022-05-09 13:55:10|1114.5|1113.9|1115.3|1114.7|1115.3|1114.7|1114.5|1113.9|29
1652104520000|2022-05-09 13:55:20|1115.7|1115.1|1115.9|1115.3|1116|1115.4|1115.7|1115.1|12
1652104530000|2022-05-09 13:55:30|1116|1115.4|1116|1115.4|1116.1|1115.5|1115.8|1115.2|15
1652104540000|2022-05-09 13:55:40|1116.2|1115.6|1116.5|1115.9|1116.5|1115.9|1116.2|1115.6|8
1652104550000|2022-05-09 13:55:50|1116.4|1115.8|1116.8|1116.2|1116.8|1116.2|1116.1|1115.5|10
1652104560000|2022-05-09 13:56:00|1117|1116.4|1116.5|1115.9|1117.6|1116.9|1116.4|1115.5|35
1652104570000|2022-05-09 13:56:10|1116.8|1115.8|1116|1115.4|1116.8|1116.1|1116|1115.4|16
1652104580000|2022-05-09 13:56:20|1116.3|1115.3|1116.2|1115.6|1116.4|1115.8|1116.2|1115.3|11
1652104590000|2022-05-09 13:56:30|1115.9|1115.3|1115.4|1114.8|1115.9|1115.3|1115.2|1114.5|11
1652104600000|2022-05-09 13:56:40|1115.5|1114.9|1114.6|1114|1115.6|1115|1114.6|1114|24
1652104610000|2022-05-09 13:56:50|1114.2|1113.6|1113.8|1113.2|1114.2|1113.6|1113.8|1113.2|16
1652104620000|2022-05-09 13:57:00|1113.9|1113.3|1114.1|1113.5|1114.1|1113.5|1113.8|1113.2|19
1652104630000|2022-05-09 13:57:10|1114.3|1113.7|1114.2|1113.6|1114.3|1113.7|1114.2|1113.6|7
1652104640000|2022-05-09 13:57:20|1114.3|1113.7|1114.7|1114.1|1114.7|1114.1|1114.2|1113.6|4
1652104650000|2022-05-09 13:57:30|1115.6|1114.6|1116.5|1115.9|1116.5|1115.9|1115.4|1114.6|4
1652104660000|2022-05-09 13:57:40|1116.6|1116|1116.7|1116.1|1117|1116.1|1115.7|1114.8|19
1652104670000|2022-05-09 13:57:50|1117|1116|1116.8|1116.2|1117|1116.2|1116.7|1116|2
1652104680000|2022-05-09 13:58:00|1116.7|1116.1|1117.5|1116.5|1117.5|1116.8|1116.7|1116.1|14
1652104690000|2022-05-09 13:58:10|1117.4|1116.8|1117.2|1116.6|1117.5|1116.8|1117.2|1116.5|5
1652104700000|2022-05-09 13:58:20|1117.3|1116.7|1117.5|1116.5|1117.5|1116.8|1117.2|1116.5|8
1652104710000|2022-05-09 13:58:30|1117.4|1116.8|1117.5|1116.5|1117.5|1116.8|1117.2|1116.5|13
1652104720000|2022-05-09 13:58:40|1117.4|1116.8|1117.3|1116.7|1117.5|1116.8|1117.2|1116.5|13
1652104730000|2022-05-09 13:58:50|1117.2|1116.6|1117|1116.4|1117.2|1116.6|1117|1116.4|9
1652104740000|2022-05-09 13:59:00|1116.7|1116.1|1117.1|1116.5|1117.1|1116.5|1116.4|1115.8|16
1652104750000|2022-05-09 13:59:10|||||||||1
1652104760000|2022-05-09 13:59:20|1117.5|1116.9|1117.3|1116.7|1117.5|1116.9|1117.2|1116.5|6
1652104770000|2022-05-09 13:59:30|1117.2|1116.6|1116.9|1116.3|1117.2|1116.6|1116.8|1116.2|15
1652104780000|2022-05-09 13:59:40|||||||||2
1652104790000|2022-05-09 13:59:50|1117|1116|1116.3|1115.7|1117|1116|1116.2|1115.6|8
1652104800000|2022-05-09 14:00:00|1116.2|1115.2|1115|1114|1116.2|1115.2|1114.9|1114|12
1652104810000|2022-05-09 14:00:10|1114.9|1114.3|1115|1114|1115|1114.3|1114.3|1113.7|7
1652104820000|2022-05-09 14:00:20|1114.9|1114.3|1114.6|1114|1115|1114.4|1114.6|1114|10
1652104830000|2022-05-09 14:00:30|1114.2|1113.6|1114|1113.4|1114.2|1113.6|1113.6|1113|32
1652104840000|2022-05-09 14:00:40|1113.9|1113|1114|1113.4|1114|1113.4|1113.9|1113|2
1652104850000|2022-05-09 14:00:50|1113.9|1113.3|1113.6|1113|1113.9|1113.3|1113.6|1113|5
1652104860000|2022-05-09 14:01:00|1113.9|1113.3|1113.5|1112.9|1114|1113.4|1113.5|1112.9|16
1652104870000|2022-05-09 14:01:10|1113.6|1113|1112.7|1112.1|1113.8|1113.2|1112.7|1112.1|16
1652104880000|2022-05-09 14:01:20|1112.3|1111.7|1112.6|1112|1112.7|1112.1|1112.3|1111.7|23
1652104890000|2022-05-09 14:01:30|1112.7|1112.1|1113.3|1112.3|1113.3|1112.3|1112.6|1112|30
1652104900000|2022-05-09 14:01:40|1113.2|1112.6|1112.8|1112.2|1113.5|1112.9|1112.8|1112|9
1652104910000|2022-05-09 14:01:50|1112.7|1112.1|1112.6|1112|1112.7|1112.1|1112.6|1112|11
1652104920000|2022-05-09 14:02:00|1112.5|1111.9|1112.5|1111.9|1113|1112.4|1112.4|1111.8|20
1652104930000|2022-05-09 14:02:10|||||||||3
1652104950000|2022-05-09 14:02:30|1112.4|1111.8|1112.5|1111.5|1112.5|1111.8|1111.2|1110.6|22
1652104960000|2022-05-09 14:02:40|1112.4|1111.8|1112.6|1112|1113.1|1112.1|1112.4|1111.8|3
1652104970000|2022-05-09 14:02:50|1112.7|1112.1|1113.2|1112.6|1113.5|1112.8|1112.6|1112|9
1652104980000|2022-05-09 14:03:00|1113.1|1112.5|1113.2|1112.6|1113.3|1112.7|1113.1|1112.5|6
1652104990000|2022-05-09 14:03:10|||||||||3
1652105000000|2022-05-09 14:03:20|1112.5|1111.9|1112.2|1111.6|1112.5|1111.9|1112.1|1111.5|5
1652105010000|2022-05-09 14:03:30|1112|1111.4|1111.6|1110.6|1112|1111.4|1111.2|1110.5|20
1652105020000|2022-05-09 14:03:40|1111.2|1111|1112.6|1112|1112.6|1112|1111.2|1111|16
1652105030000|2022-05-09 14:03:50|1112.5|1111.9|1112.7|1112.1|1113.3|1112.3|1112.5|1111.9|10
1652105040000|2022-05-09 14:04:00|1112.5|1111.9|1111.2|1110.6|1112.5|1111.9|1111.2|1110.6|5
1652105050000|2022-05-09 14:04:10|1111.5|1110.5|1111.7|1111.1|1111.8|1111.1|1111.5|1110.5|17
1652105060000|2022-05-09 14:04:20|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1652105070000|2022-05-09 14:04:30|1111.6|1111|1112.8|1111.8|1113.3|1112.4|1111.6|1111|11
1652105080000|2022-05-09 14:04:40|1112.5|1111.9|1112.2|1111.6|1112.6|1111.9|1112.1|1111.5|3
1652105090000|2022-05-09 14:04:50|1112|1111.4|1111.5|1110.9|1112|1111.4|1111.5|1110.9|3
1652105100000|2022-05-09 14:05:00|1112.6|1111.6|1112.3|1111.3|1112.6|1111.9|1112.2|1111.3|28
1652105110000|2022-05-09 14:05:10|1112.2|1111.6|1113.1|1112.1|1113.1|1112.1|1112.2|1111.6|52
1652105120000|2022-05-09 14:05:20|1113|1112.4|1113.2|1112.6|1113.9|1113.3|1113|1112.3|9
1652105130000|2022-05-09 14:05:30|1113.3|1112.3|1113.6|1112.6|1113.6|1112.8|1113.2|1112.3|6
1652105140000|2022-05-09 14:05:40|1113.3|1112.7|1113.5|1112.9|1113.5|1112.9|1113.3|1112.3|5
1652105150000|2022-05-09 14:05:50|1113.7|1113.1|1113.5|1112.9|1114.2|1113.6|1113.5|1112.6|25
1652105160000|2022-05-09 14:06:00|1114.3|1113.7|1113.5|1112.9|1114.4|1113.7|1113.5|1112.6|7
1652105170000|2022-05-09 14:06:10|1113.6|1113|1113.3|1112.7|1113.6|1113|1113.3|1112.7|3
1652105180000|2022-05-09 14:06:20|1113.1|1112.5|1114|1113.4|1114.1|1113.4|1113.1|1112.5|8
1652105190000|2022-05-09 14:06:30|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|2
1652105200000|2022-05-09 14:06:40|1113.2|1112.6|1113|1112.4|1113.2|1112.6|1113|1112.4|3
1652105210000|2022-05-09 14:06:50|1113.6|1112.6|1114.1|1113.1|1114.1|1113.4|1113.5|1112.6|7
1652105220000|2022-05-09 14:07:00|1114|1113.4|1114.1|1113.1|1114.4|1113.7|1114|1113.1|8
1652105230000|2022-05-09 14:07:10|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|3
1652105240000|2022-05-09 14:07:20|1113.3|1112.7|1113.4|1112.4|1113.4|1112.7|1113.3|1112.4|4
1652105250000|2022-05-09 14:07:30|1113|1112.6|1113.6|1112.6|1113.6|1112.6|1113|1112.6|10
1652105260000|2022-05-09 14:07:40|1113.3|1112.7|1113.4|1112.4|1113.4|1112.7|1113.3|1112.4|4
1652105270000|2022-05-09 14:07:50|1113.3|1112.3|1113.4|1112.8|1113.4|1112.8|1113.3|1112.3|9
1652105280000|2022-05-09 14:08:00|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|13
1652105290000|2022-05-09 14:08:10|1113.8|1113.2|1114.4|1113.4|1114.7|1113.9|1113.8|1113.2|17
1652105300000|2022-05-09 14:08:20|1114.3|1113.7|1113.9|1113.3|1114.3|1113.7|1113.9|1113.3|1
1652105310000|2022-05-09 14:08:30|1113.8|1113.2|1114.3|1113.7|1114.3|1113.7|1113.8|1113.2|11
1652105320000|2022-05-09 14:08:40|1114.4|1113.8|1114.3|1113.7|1114.4|1113.8|1114.2|1113.6|9
1652105330000|2022-05-09 14:08:50|1114|1113.4|1114.1|1113.5|1114.3|1113.6|1114|1113.3|3
1652105340000|2022-05-09 14:09:00|1113.9|1113.3|1113.4|1112.8|1113.9|1113.3|1113.4|1112.8|4
1652105350000|2022-05-09 14:09:10|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|6
1652105360000|2022-05-09 14:09:20|1113.5|1112.9|1113.7|1113.1|1113.8|1113.1|1113.5|1112.8|3
1652105370000|2022-05-09 14:09:30|1113.5|1112.9|1112.5|1111.9|1113.5|1112.9|1112.5|1111.8|10
1652105380000|2022-05-09 14:09:40|1112.6|1112|1112.9|1112.3|1113|1112.4|1112.6|1112|5
1652105390000|2022-05-09 14:09:50|1113|1112.4|1113.2|1112.6|1113.6|1112.6|1113|1112.4|3
1652105400000|2022-05-09 14:10:00|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|1113.5|1112.9|4
1652105410000|2022-05-09 14:10:10|||||||||2
1652105420000|2022-05-09 14:10:20|1113.7|1113.1|1114.8|1113.8|1114.8|1113.9|1113.7|1113.1|6
1652105430000|2022-05-09 14:10:30|1114.7|1114.1|1114.9|1114.3|1115.3|1114.4|1114.7|1114.1|7
1652105440000|2022-05-09 14:10:40|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.2|1113.6|9
1652105450000|2022-05-09 14:10:50|1115.3|1114.3|1114.5|1113.9|1115.3|1114.3|1114.5|1113.9|4
1652105460000|2022-05-09 14:11:00|1114.4|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|2
1652105470000|2022-05-09 14:11:10|1114|1113.4|1114|1113.4|1114|1113.4|1113.9|1113.3|8
1652105480000|2022-05-09 14:11:20|1114.2|1113.6|1114.3|1113.7|1114.3|1113.7|1114.1|1113.5|6
1652105490000|2022-05-09 14:11:30|1114|1113|1113.7|1113.1|1114|1113.1|1113.7|1113|11
1652105500000|2022-05-09 14:11:40|1113.6|1113|1113.5|1112.9|1114.3|1113.3|1113.1|1112.5|10
1652105510000|2022-05-09 14:11:50|1113.6|1112.5|1112|1111.4|1113.6|1112.6|1112|1111.4|30
1652105520000|2022-05-09 14:12:00|1112.2|1111.6|1112.3|1111.7|1112.5|1111.9|1112.2|1111.6|4
1652105530000|2022-05-09 14:12:10|1112.2|1111.6|1112.5|1111.9|1112.5|1111.9|1112.2|1111.6|10
1652105540000|2022-05-09 14:12:20|1112.4|1111.8|1111.2|1110.6|1112.5|1111.8|1111.2|1110.6|44
1652105550000|2022-05-09 14:12:30|1111.5|1110.9|1112|1111|1112|1111.4|1111.5|1110.9|18
1652105560000|2022-05-09 14:12:40|1112.3|1111.3|1111.7|1111.1|1112.3|1111.5|1111.7|1111.1|23
1652105570000|2022-05-09 14:12:50|1111.9|1111.3|1112|1111.4|1112|1111.4|1111.6|1111|10
1652105580000|2022-05-09 14:13:00|1111.7|1111.1|1111.2|1110.6|1111.7|1111.1|1110.8|1110.2|32
1652105590000|2022-05-09 14:13:10|1111.3|1110.7|1111.6|1111|1111.6|1111|1111.3|1110.7|7
1652105600000|2022-05-09 14:13:20|1111.8|1110.8|1111.5|1110.9|1111.8|1110.9|1111.5|1110.8|2
1652105610000|2022-05-09 14:13:30|1111.6|1111|1111.7|1111.1|1111.9|1111.3|1111.6|1111|5
1652105620000|2022-05-09 14:13:40|1111.9|1111.3|1111|1110.4|1112|1111.4|1111|1110.4|20
1652105630000|2022-05-09 14:13:50|1111.2|1110.6|1111.2|1110.6|1111.5|1110.6|1111.2|1110.5|1
1652105640000|2022-05-09 14:14:00|1111.3|1110.7|1111.8|1111.2|1111.9|1111.3|1111.3|1110.7|6
1652105650000|2022-05-09 14:14:10|1111.7|1111.1|1111.4|1110.8|1112.1|1111.4|1111.3|1110.7|3
1652105660000|2022-05-09 14:14:20|1111.7|1110.7|1111.4|1110.8|1111.9|1111.1|1111.4|1110.7|2
1652105670000|2022-05-09 14:14:30|1111|1110.4|1111.1|1110.5|1111.1|1110.5|1111|1110.4|22
1652105680000|2022-05-09 14:14:40|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.8|1110.2|2
1652105690000|2022-05-09 14:14:50|1111|1110.4|1111.3|1110.7|1111.3|1110.7|1111|1110.4|7
1652105700000|2022-05-09 14:15:00|1111.5|1110.9|1112.5|1111.5|1112.5|1111.8|1111.5|1110.8|16
1652105710000|2022-05-09 14:15:10|1112.4|1111.8|1113.2|1112.6|1113.2|1112.6|1112.4|1111.5|8
1652105720000|2022-05-09 14:15:20|1113.1|1112.5|1112.9|1112.3|1113.1|1112.5|1112.6|1112|4
1652105730000|2022-05-09 14:15:30|1113.1|1112.5|1112.9|1112.3|1113.1|1112.5|1112.9|1112.3|6
1652105740000|2022-05-09 14:15:40|1112.8|1112.2|1112.7|1112.1|1113.3|1112.4|1112.7|1112.1|4
1652105750000|2022-05-09 14:15:50|1113|1112|1112.7|1112.1|1113|1112.1|1112.4|1111.7|4
1652105760000|2022-05-09 14:16:00|1112.6|1112|1112.4|1111.8|1112.6|1112|1112.4|1111.8|9
1652105770000|2022-05-09 14:16:10|1112.3|1111.7|1111.3|1110.3|1112.3|1111.7|1110.9|1110.3|13
1652105780000|2022-05-09 14:16:20|1111|1110.4|1110.9|1110.3|1111.3|1110.6|1110.9|1110.3|6
1652105790000|2022-05-09 14:16:30|1111|1110.4|1107.7|1107.1|1111|1110.4|1107.2|1106.6|59
1652105800000|2022-05-09 14:16:40|1107.9|1107.3|1107.2|1106.6|1108|1107.4|1106.8|1105.8|25
1652105810000|2022-05-09 14:16:50|1107.3|1106.3|1107.5|1106.9|1107.5|1106.9|1106.7|1105.8|34
1652105820000|2022-05-09 14:17:00|1107.3|1106.7|1108|1107|1108|1107.1|1106.7|1106|19
1652105830000|2022-05-09 14:17:10|1107.7|1107.1|1107.7|1107.1|1107.8|1107.1|1106.8|1106.2|18
1652105840000|2022-05-09 14:17:20|1107.5|1106.9|1107.5|1106.9|1107.8|1106.9|1107.5|1106.8|4
1652105850000|2022-05-09 14:17:30|1107.6|1107|1107.5|1106.5|1107.6|1107|1107|1106.4|17
1652105860000|2022-05-09 14:17:40|1107.9|1107.3|1107.5|1106.9|1108|1107.3|1107.1|1106.5|26
1652105870000|2022-05-09 14:17:50|1107.8|1106.8|1107.2|1106.6|1107.8|1107.1|1107|1106.4|28
1652105880000|2022-05-09 14:18:00|1107.5|1106.5|1108.2|1107.6|1108.5|1107.6|1107.4|1106.5|27
1652105890000|2022-05-09 14:18:10|1108.1|1107.5|1107.8|1106.8|1108.2|1107.6|1107.7|1106.7|12
1652105900000|2022-05-09 14:18:20|1107.7|1107.1|1107.5|1106.9|1107.8|1107.2|1107.5|1106.7|21
1652105910000|2022-05-09 14:18:30|1107.6|1107|1107.5|1106.9|1107.7|1107.1|1107.5|1106.9|8
1652105920000|2022-05-09 14:18:40|1107.6|1107|1107.5|1106.5|1107.6|1107|1107.1|1106.5|13
1652105930000|2022-05-09 14:18:50|1107.2|1106.6|1107.6|1107|1107.7|1107.1|1107.2|1106.6|12
1652105940000|2022-05-09 14:19:00|1107.7|1107.1|1107.8|1107.2|1108.3|1107.6|1107.6|1107|24
1652105950000|2022-05-09 14:19:10|1109|1108|1108.7|1108.1|1109|1108.3|1108.7|1108|10
1652105960000|2022-05-09 14:19:20|1109|1108|1108.5|1107.5|1109|1108.1|1108.2|1107.5|8
1652105970000|2022-05-09 14:19:30|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1107.4|1106.8|24
1652105980000|2022-05-09 14:19:40|1107.9|1107.1|1107.7|1107.1|1107.9|1107.1|1107.7|1107.1|2
1652105990000|2022-05-09 14:19:50|1107.6|1107|1107.5|1106.5|1107.9|1107.3|1107.4|1106.5|4
1652106000000|2022-05-09 14:20:00|1107.2|1106.6|1106.7|1106.1|1107.5|1106.6|1106.7|1106.1|7
1652106010000|2022-05-09 14:20:10|1106.5|1105.9|1104.7|1104.1|1106.5|1105.9|1104.3|1103.7|18
1652106020000|2022-05-09 14:20:20|1104.6|1104|1105.3|1104.3|1105.3|1104.6|1104.6|1104|52
1652106030000|2022-05-09 14:20:30|1105|1104.4|1104.7|1104.1|1105.2|1104.6|1104.7|1104.1|15
1652106040000|2022-05-09 14:20:40|1105.1|1104.5|1104.3|1103.7|1105.1|1104.5|1104.3|1103.7|16
1652106050000|2022-05-09 14:20:50|1104.4|1103.8|1104.5|1103.9|1104.6|1104|1104.4|1103.8|10
1652106060000|2022-05-09 14:21:00|1104.4|1103.8|1103.4|1102.8|1104.4|1103.8|1103.4|1102.8|19
1652106070000|2022-05-09 14:21:10|1103.7|1103.1|1103.5|1102.9|1103.7|1103.1|1103.4|1102.5|5
1652106080000|2022-05-09 14:21:20|1103.6|1102.6|1103.5|1102.9|1103.6|1102.9|1103.2|1102.6|15
1652106090000|2022-05-09 14:21:30|1103.3|1102.7|1103|1102.4|1103.5|1102.9|1103|1102.4|34
1652106100000|2022-05-09 14:21:40|1102.8|1102.2|1104.5|1103.5|1104.5|1103.7|1102.7|1102.1|37
1652106110000|2022-05-09 14:21:50|1104.1|1103.4|1104|1103.4|1104.5|1103.4|1103.9|1103.3|5
1652106120000|2022-05-09 14:22:00|1103.9|1103.3|1103.2|1102.6|1104|1103.4|1103.2|1102.5|14
1652106130000|2022-05-09 14:22:10|1103|1102.4|1102|1101|1103|1102.4|1102|1101|22
1652106140000|2022-05-09 14:22:20|1101.8|1100.8|1102.4|1101.8|1102.5|1101.8|1101.8|1100.8|36
1652106150000|2022-05-09 14:22:30|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1101.9|1101.3|21
1652106160000|2022-05-09 14:22:40|1102.3|1101.7|1102.5|1101.5|1102.6|1101.7|1102.2|1101.5|14
1652106170000|2022-05-09 14:22:50|1102.2|1101.6|1102.5|1101.9|1102.6|1102|1102.2|1101.5|26
1652106180000|2022-05-09 14:23:00|1102.3|1101.7|1102.3|1101.7|1102.6|1102|1102.1|1101.5|27
1652106190000|2022-05-09 14:23:10|1102.2|1101.6|1102.7|1102.1|1102.7|1102.1|1101.9|1101.3|33
1652106200000|2022-05-09 14:23:20|1103|1102.4|1103.5|1102.9|1103.5|1102.9|1103|1102.4|14
1652106210000|2022-05-09 14:23:30|1103.2|1102.6|1103.2|1102.6|1103.3|1102.7|1102.8|1102.2|13
1652106220000|2022-05-09 14:23:40|1103.3|1102.7|1103.2|1102.6|1103.3|1102.7|1103.2|1102.6|7
1652106230000|2022-05-09 14:23:50|1103.5|1102.9|1103.3|1102.3|1103.6|1103|1103.2|1102.3|14
1652106240000|2022-05-09 14:24:00|1102.9|1102.2|1102.5|1101.5|1102.9|1102.2|1102.2|1101.5|16
1652106250000|2022-05-09 14:24:10|1102.2|1101.6|1103.4|1102.8|1103.5|1102.8|1102.2|1101.6|6
1652106260000|2022-05-09 14:24:20|1103.3|1102.7|1102.7|1102.1|1103.4|1102.8|1102.7|1102|4
1652106270000|2022-05-09 14:24:30|1102.6|1102|1102.4|1101.8|1102.7|1102.1|1102.4|1101.8|20
1652106280000|2022-05-09 14:24:40|1102.3|1101.7|1101.2|1100.6|1102.3|1101.7|1101.2|1100.6|10
1652106290000|2022-05-09 14:24:50|||||||||5
1652106300000|2022-05-09 14:25:00|1101.8|1100.8|1101.7|1101.1|1102|1101.4|1101.5|1100.8|15
1652106310000|2022-05-09 14:25:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|7
1652106320000|2022-05-09 14:25:20|1101.7|1101.1|1102.2|1101.6|1102.3|1101.6|1101.7|1101.1|11
1652106330000|2022-05-09 14:25:30|1102.1|1101.5|1101.7|1101.1|1102.1|1101.5|1101.3|1100.7|13
1652106340000|2022-05-09 14:25:40|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|3
1652106350000|2022-05-09 14:25:50|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|9
1652106360000|2022-05-09 14:26:00|1102.6|1102|1102.7|1102.1|1103|1102.2|1102.6|1102|15
1652106370000|2022-05-09 14:26:10|1103.1|1102.5|1103.2|1102.6|1103.3|1102.7|1103.1|1102.5|6
1652106380000|2022-05-09 14:26:20|1102.8|1101.8|1102|1101.4|1102.8|1102.1|1102|1101.4|12
1652106390000|2022-05-09 14:26:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1101.9|1101.3|18
1652106400000|2022-05-09 14:26:40|1102|1101.4|1102|1101.4|1102|1101.4|1101.9|1101.3|9
1652106410000|2022-05-09 14:26:50|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|3
1652106420000|2022-05-09 14:27:00|1102.4|1101.8|1102.2|1101.6|1102.5|1101.9|1102.2|1101.6|17
1652106430000|2022-05-09 14:27:10|1102.3|1101.7|1101.9|1101.3|1102.5|1101.9|1101.9|1101.3|2
1652106440000|2022-05-09 14:27:20|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|6
1652106450000|2022-05-09 14:27:30|1102.7|1102.1|1102.7|1102.1|1102.8|1102.1|1102.7|1101.8|7
1652106460000|2022-05-09 14:27:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.5|1101.9|2
1652106470000|2022-05-09 14:27:50|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|10
1652106480000|2022-05-09 14:28:00|1102.5|1101.9|1102|1101.4|1102.5|1101.9|1102|1101.4|5
1652106490000|2022-05-09 14:28:10|1101.1|1100.5|1101.8|1100.8|1101.8|1101.1|1100|1099.4|37
1652106500000|2022-05-09 14:28:20|1101.7|1101.1|1101.3|1100.7|1101.7|1101.1|1101.3|1100.7|11
1652106510000|2022-05-09 14:28:30|1101.5|1100.9|1101.5|1100.5|1101.5|1100.9|1101.2|1100.5|12
1652106520000|2022-05-09 14:28:40|1101.2|1100.6|1101|1100.4|1101.2|1100.6|1100.8|1100.2|5
1652106530000|2022-05-09 14:28:50|1101.2|1100.6|1102.5|1101.5|1102.5|1101.6|1101.2|1100.6|9
1652106540000|2022-05-09 14:29:00|1102.2|1101.6|1102.7|1102.1|1102.8|1102.2|1102.2|1101.5|10
1652106550000|2022-05-09 14:29:10|1102.8|1102.2|1102.5|1101.9|1102.8|1102.2|1102.4|1101.8|4
1652106560000|2022-05-09 14:29:20|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|5
1652106570000|2022-05-09 14:29:30|1103|1102.4|1102.2|1101.6|1103|1102.4|1102.1|1101.5|42
1652106580000|2022-05-09 14:29:40|1102.5|1101.5|1102.6|1102|1102.6|1102|1102.5|1101.5|3
1652106590000|2022-05-09 14:29:50|1102.5|1101.5|1103.1|1102.5|1103.1|1102.5|1102.5|1101.5|29
1652106600000|2022-05-09 14:30:00|1103.4|1102.8|1103.9|1103.3|1104|1103.4|1103.3|1102.7|12
1652106610000|2022-05-09 14:30:10|1103.7|1103.1|1103.8|1103.2|1103.8|1103.2|1103.7|1102.8|10
1652106620000|2022-05-09 14:30:20|1103.4|1102.8|1103.7|1103.1|1103.7|1103.1|1103.2|1102.6|12
1652106630000|2022-05-09 14:30:30|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|3
1652106640000|2022-05-09 14:30:40|1103.4|1102.8|1102.6|1102|1103.4|1102.8|1102.4|1101.8|8
1652106650000|2022-05-09 14:30:50|1102.5|1101.9|1102.6|1102|1103.8|1102.8|1102.4|1101.8|28
1652106660000|2022-05-09 14:31:00|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|13
1652106670000|2022-05-09 14:31:10|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|3
1652106680000|2022-05-09 14:31:20|1101.7|1101.1|1101.2|1100.6|1101.7|1101.1|1101.2|1100.5|11
1652106690000|2022-05-09 14:31:30|1101.3|1100.3|1101.1|1100.5|1101.3|1100.5|1101|1100.3|7
1652106700000|2022-05-09 14:31:40|1101|1100.4|1100.7|1100.1|1101|1100.4|1100.7|1100.1|10
1652106710000|2022-05-09 14:31:50|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.4|1099.8|3
1652106720000|2022-05-09 14:32:00|1100.4|1099.8|1099.9|1099.3|1100.5|1099.9|1099.9|1099.3|13
1652106730000|2022-05-09 14:32:10|1099.7|1099.1|1098.6|1097.6|1099.8|1099.1|1098.5|1097.6|33
1652106740000|2022-05-09 14:32:20|1099.3|1098.3|1099.3|1098.3|1099.3|1098.6|1099.2|1098.3|6
1652106750000|2022-05-09 14:32:30|1099.2|1098.6|1099.5|1098.5|1099.6|1098.8|1099.2|1098.4|5
1652106760000|2022-05-09 14:32:40|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.1|1098.5|12
1652106770000|2022-05-09 14:32:50|1099.4|1098.8|1098.5|1097.9|1099.5|1098.9|1098|1097.1|58
1652106780000|2022-05-09 14:33:00|1098.8|1097.8|1098.8|1098.2|1099.2|1098.6|1098.5|1097.8|26
1652106790000|2022-05-09 14:33:10|1098.6|1098|1099|1098.4|1099.3|1098.4|1098.6|1098|52
1652106800000|2022-05-09 14:33:20|1098.8|1098.2|1098.8|1098.2|1099|1098.4|1098.6|1098|30
1652106810000|2022-05-09 14:33:30|1098.9|1098.3|1098.6|1098|1098.9|1098.3|1098.4|1097.8|9
1652106820000|2022-05-09 14:33:40|1098.5|1097.9|1099.1|1098.5|1099.1|1098.5|1098.5|1097.9|22
1652106830000|2022-05-09 14:33:50|1098.8|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|10
1652106840000|2022-05-09 14:34:00|1099|1098.4|1099.5|1098.9|1099.5|1098.9|1098.8|1098.2|10
1652106850000|2022-05-09 14:34:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|5
1652106860000|2022-05-09 14:34:20|1100.3|1099.7|1100.1|1099.5|1100.6|1099.7|1100.1|1099.5|9
1652106870000|2022-05-09 14:34:30|1100|1099.4|1100.6|1099.6|1100.6|1099.7|1099.8|1099.2|3
1652106880000|2022-05-09 14:34:40|1100.3|1099.7|1100.6|1100|1100.6|1100|1100.3|1099.7|8
1652106890000|2022-05-09 14:34:50|1100.5|1099.9|1100.6|1100|1100.8|1100.2|1100.5|1099.9|15
1652106900000|2022-05-09 14:35:00|1101.1|1100.5|1100.6|1100|1101.1|1100.5|1100.5|1099.9|29
1652106910000|2022-05-09 14:35:10|1100.5|1099.9|1100.8|1100.2|1101.1|1100.4|1100.4|1099.8|29
1652106920000|2022-05-09 14:35:20|1101.1|1100.5|1101|1100.4|1101.1|1100.5|1101|1100.4|4
1652106930000|2022-05-09 14:35:30|1101.1|1100.5|1101.6|1101|1101.6|1101|1101.1|1100.5|19
1652106940000|2022-05-09 14:35:40|1101.5|1100.9|1103.1|1102.5|1103.1|1102.5|1101.3|1100.7|21
1652106950000|2022-05-09 14:35:50|1103.2|1102.6|1103.6|1103|1103.6|1103|1102.8|1102.1|10
1652106960000|2022-05-09 14:36:00|1103.8|1103.2|1103.8|1103.2|1104.1|1103.5|1103.1|1102.5|20
1652106970000|2022-05-09 14:36:10|1103.7|1103.1|1103.6|1103|1103.9|1103.3|1103.6|1102.8|25
1652106980000|2022-05-09 14:36:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|15
1652106990000|2022-05-09 14:36:30|1103.7|1103.1|1103.6|1103|1104.1|1103.5|1103.6|1103|19
1652107000000|2022-05-09 14:36:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|7
1652107010000|2022-05-09 14:36:50|1103.1|1102.5|1103.9|1103.3|1103.9|1103.3|1103.1|1102.5|31
1652107020000|2022-05-09 14:37:00|1103.8|1103.2|1103.8|1103.2|1103.9|1103.2|1103.3|1102.7|14
1652107030000|2022-05-09 14:37:10|1103.6|1103|1104.1|1103.5|1104.1|1103.5|1103.5|1102.9|21
1652107040000|2022-05-09 14:37:20|1104|1103.4|1103.5|1102.9|1104.1|1103.5|1103.5|1102.9|16
1652107050000|2022-05-09 14:37:30|1103.4|1102.8|1103.6|1103|1103.8|1103.2|1103.1|1102.5|34
1652107060000|2022-05-09 14:37:40|1103.5|1102.9|1103.4|1102.8|1103.5|1102.9|1103.1|1102.4|7
1652107070000|2022-05-09 14:37:50|1103.5|1102.9|1103.6|1103|1104|1103.4|1103.5|1102.9|32
1652107080000|2022-05-09 14:38:00|1103.5|1102.9|1103.7|1103.1|1103.7|1103.1|1103.4|1102.8|6
1652107090000|2022-05-09 14:38:10|||||||||10
1652107100000|2022-05-09 14:38:20|||||||||9
1652107110000|2022-05-09 14:38:30|||||||||7
1652107120000|2022-05-09 14:38:40|||||||||9
1652107130000|2022-05-09 14:38:50|||||||||9
1652107140000|2022-05-09 14:39:00|1103.9|1103.3|1103.2|1102.6|1103.9|1103.3|1103.2|1102.6|35
1652107150000|2022-05-09 14:39:10|1103|1102.4|1102|1101.4|1103.1|1102.5|1102|1101.4|12
1652107160000|2022-05-09 14:39:20|1101.7|1101.1|1102.6|1101.6|1102.7|1101.7|1101.6|1101|14
1652107170000|2022-05-09 14:39:30||1102||1102||1102||1102|7
1652107180000|2022-05-09 14:39:40|1102.3|1101.6|1102.1|1101.5|1102.4|1101.7|1102.1|1101.4|3
1652107190000|2022-05-09 14:39:50|1101.8|1101.2|1101.9|1100.9|1101.9|1101.2|1101.8|1100.9|7
1652107200000|2022-05-09 14:40:00|1101.8|1101.2|1101.2|1100.2|1101.8|1101.2|1101.2|1100.2|9
1652107210000|2022-05-09 14:40:10|1101.1|1100.5|1101.8|1101.2|1101.8|1101.2|1101.1|1100.5|7
1652107220000|2022-05-09 14:40:20|1102.1|1101.1|1102.1|1101.5|1102.1|1101.5|1102.1|1101.1|12
1652107230000|2022-05-09 14:40:30|1102.2|1101.6|1102.2|1101.2|1102.3|1101.7|1102.2|1101.2|9
1652107240000|2022-05-09 14:40:40|1101.9|1100.9|1101.4|1100.8|1101.9|1101.3|1101.4|1100.8|2
1652107250000|2022-05-09 14:40:50|1101.6|1101|1102.2|1101.2|1102.2|1101.2|1101.5|1100.9|7
1652107260000|2022-05-09 14:41:00|1102.4|1101.4|1101.1|1100.5|1102.4|1101.4|1101.1|1100.4|32
1652107270000|2022-05-09 14:41:10|1101|1100.4|1100|1099.4|1101|1100.4|1100|1099.4|13
1652107280000|2022-05-09 14:41:20|1100.4|1099.8|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|3
1652107290000|2022-05-09 14:41:30|1100.4|1099.8|1100.4|1099.8|1100.5|1099.9|1100.3|1099.7|4
1652107300000|2022-05-09 14:41:40|1100.3|1099.7|1100.2|1099.2|1100.4|1099.8|1100.1|1099.2|8
1652107310000|2022-05-09 14:41:50|1099.9|1099.3|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|1
1652107320000|2022-05-09 14:42:00|1099.9|1098.9|1100.2|1099.6|1100.6|1100|1099.8|1098.9|28
1652107330000|2022-05-09 14:42:10|1100.1|1099.2|1100.1|1099.5|1100.1|1099.5|1100.1|1099.2|3
1652107340000|2022-05-09 14:42:20|1100|1099.4|1099.1|1098.5|1100|1099.4|1097.9|1097.2|19
1652107350000|2022-05-09 14:42:30|1099.2|1098.2|1099.1|1098.5|1099.2|1098.5|1098.6|1097.9|16
1652107360000|2022-05-09 14:42:40|1098.3|1097.7|1098.1|1097.5|1098.7|1098|1098.1|1097.4|25
1652107370000|2022-05-09 14:42:50|1098|1097.4|1098.6|1098|1098.6|1098|1098|1097.4|12
1652107380000|2022-05-09 14:43:00|1098.5|1097.9|1098.8|1098.2|1099.4|1098.5|1098.4|1097.8|6
1652107390000|2022-05-09 14:43:10|1098.9|1098.3|1098.2|1097.6|1098.9|1098.3|1098.2|1097.6|6
1652107400000|2022-05-09 14:43:20|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1097.9|1097.3|13
1652107410000|2022-05-09 14:43:30|||||||||3
1652107420000|2022-05-09 14:43:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|3
1652107430000|2022-05-09 14:43:50|1097.9|1097.3|1097.4|1096.8|1097.9|1097.3|1096.9|1096.3|17
1652107440000|2022-05-09 14:44:00|1097.5|1096.5|1097.4|1096.8|1097.5|1096.8|1097.4|1096.4|8
1652107450000|2022-05-09 14:44:10|1097.5|1096.9|1096.8|1096.2|1097.5|1096.9|1096.7|1095.9|12
1652107460000|2022-05-09 14:44:20|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|3
1652107470000|2022-05-09 14:44:30|1096.3|1095.7|1095.6|1095|1096.4|1095.8|1095.5|1094.9|29
1652107480000|2022-05-09 14:44:40|1096.9|1096.3|1096.9|1095.9|1097|1096.4|1096.9|1095.9|52
1652107490000|2022-05-09 14:44:50|1097|1096.3|1097.9|1096.9|1097.9|1096.9|1096.1|1095.2|34
1652107500000|2022-05-09 14:45:00|1097.6|1097|1098.1|1097.5|1098.4|1097.7|1097.4|1096.8|15
1652107510000|2022-05-09 14:45:10|1098|1097.4|1097.7|1097.1|1098.1|1097.5|1097.7|1096.9|5
1652107520000|2022-05-09 14:45:20|1097.6|1097|1097.6|1097|1097.7|1097|1097.6|1096.7|1
1652107530000|2022-05-09 14:45:30|1097.9|1096.9|1097.6|1097|1097.9|1097|1097.6|1096.9|3
1652107540000|2022-05-09 14:45:40|1097.7|1097.1|1098.3|1097.7|1098.7|1097.7|1097.7|1097.1|12
1652107550000|2022-05-09 14:45:50|1098.4|1097.8|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|2
1652107560000|2022-05-09 14:46:00|1098|1097.4|1098.6|1098|1098.8|1098.2|1098|1097.4|39
1652107570000|2022-05-09 14:46:10|1098.8|1098.2|1100.6|1100|1100.6|1100|1098.8|1098.1|27
1652107580000|2022-05-09 14:46:20|1100.9|1099.9|1101.7|1100.7|1101.9|1101|1100.9|1099.9|32
1652107590000|2022-05-09 14:46:30|1101.9|1101.3|1101.4|1100.4|1102.1|1101.5|1101.3|1100.4|11
1652107600000|2022-05-09 14:46:40|1101.1|1100.5|1100.3|1099.7|1101.1|1100.5|1100.3|1099.7|4
1652107610000|2022-05-09 14:46:50|1100.7|1099.9|1100.9|1100.3|1100.9|1100.3|1100.6|1099.9|20
1652107620000|2022-05-09 14:47:00|1100.8|1100.2|1100.9|1100.3|1101.4|1100.4|1100.3|1099.7|56
1652107630000|2022-05-09 14:47:10|1101|1100|1100.7|1099.7|1101|1100|1100.6|1099.7|3
1652107640000|2022-05-09 14:47:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652107650000|2022-05-09 14:47:30|1100.3|1099.7|1101.3|1100.7|1101.4|1100.7|1100.3|1099.7|3
1652107660000|2022-05-09 14:47:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1652107670000|2022-05-09 14:47:50|1100.8|1100.2|1100.2|1099.2|1100.8|1100.2|1099.3|1098.7|16
1652107680000|2022-05-09 14:48:00|1100.1|1099.5|1100.8|1100.2|1100.9|1100.2|1100.1|1099.2|5
1652107690000|2022-05-09 14:48:10|1101.2|1100.5|1100.7|1100.1|1101.2|1100.5|1100.7|1100.1|4
1652107700000|2022-05-09 14:48:20|1100.8|1100.2|1101.2|1100.6|1101.2|1100.6|1100.8|1100.1|27
1652107710000|2022-05-09 14:48:30|1101|1100.2|1100.6|1100|1101|1100.4|1100.6|1099.7|15
1652107720000|2022-05-09 14:48:40|1100.7|1099.7|1100.7|1099.7|1100.7|1100|1100.4|1099.7|6
1652107730000|2022-05-09 14:48:50|1100.6|1100|1100.8|1100.2|1100.9|1100.3|1100.6|1100|7
1652107740000|2022-05-09 14:49:00|1101.2|1100.4|1101.2|1100.2|1101.4|1100.5|1100.8|1100.1|6
1652107750000|2022-05-09 14:49:10|1100.9|1100.3|1100.6|1099.6|1100.9|1100.3|1100.3|1099.6|1
1652107760000|2022-05-09 14:49:20|1100.4|1099.8|1100.1|1099.5|1100.4|1099.8|1100.1|1099.5|4
1652107770000|2022-05-09 14:49:30|1100.2|1099.6|1100.6|1100|1100.9|1100|1100.2|1099.6|7
1652107780000|2022-05-09 14:49:40|1100.9|1099.9|1101.1|1100.5|1101.4|1100.5|1100.6|1099.9|2
1652107790000|2022-05-09 14:49:50|1101.2|1100.6|1100.9|1099.9|1101.2|1100.6|1100.6|1099.9|24
1652107800000|2022-05-09 14:50:00|1100.8|1100.2|1101.1|1100.5|1101.4|1100.5|1100.6|1100|4
1652107810000|2022-05-09 14:50:10|1101|1100.4|1100.9|1100.3|1101.2|1100.5|1100.9|1100.2|2
1652107820000|2022-05-09 14:50:20|1101.2|1100.2|1101.1|1100.5|1101.2|1100.5|1100.8|1100.2|2
1652107830000|2022-05-09 14:50:30|1101|1100.4|1101.3|1100.7|1101.4|1100.8|1101|1100.4|3
1652107840000|2022-05-09 14:50:40|||||||||1
1652107850000|2022-05-09 14:50:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|1
1652107860000|2022-05-09 14:51:00|1101.5|1100.9|1102.2|1101.2|1102.2|1101.6|1101.5|1100.9|19
1652107870000|2022-05-09 14:51:10|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|4
1652107880000|2022-05-09 14:51:20|1102.1|1101.5|1101.7|1101.1|1102.4|1101.6|1101.7|1101.1|10
1652107890000|2022-05-09 14:51:30|||||||||1
1652107900000|2022-05-09 14:51:40|1102.1|1101.2|1101.9|1101.3|1102.2|1101.5|1101.9|1101.2|3
1652107910000|2022-05-09 14:51:50|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|1
1652107920000|2022-05-09 14:52:00|1102.1|1101.5|1102.6|1102|1102.6|1102|1102.1|1101.5|9
1652107930000|2022-05-09 14:52:10|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|2
1652107940000|2022-05-09 14:52:20|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|1
1652107950000|2022-05-09 14:52:30|1102.6|1102|1102.2|1101.6|1102.6|1102|1102.2|1101.6|9
1652107960000|2022-05-09 14:52:40|1102.5|1101.9|1102.3|1101.7|1102.5|1101.9|1102.2|1101.6|7
1652107970000|2022-05-09 14:52:50|1102.5|1101.9|1102.3|1101.7|1102.5|1101.9|1102.3|1101.7|2
1652107980000|2022-05-09 14:53:00|1102.2|1101.6|1101.7|1101.1|1102.2|1101.6|1101.6|1100.9|12
1652107990000|2022-05-09 14:53:10|1101.5|1100.9|1100.9|1099.9|1101.5|1100.9|1100.5|1099.9|23
1652108000000|2022-05-09 14:53:20|1100.6|1100|1101.6|1101|1101.6|1101|1100.6|1100|6
1652108010000|2022-05-09 14:53:30|1101.4|1100.8|1102.4|1101.4|1102.4|1101.7|1101.4|1100.8|22
1652108020000|2022-05-09 14:53:40|1102.1|1101.5|1102.3|1101.7|1102.3|1101.7|1102.1|1101.5|2
1652108030000|2022-05-09 14:53:50|1102.5|1101.9|1102.3|1101.7|1102.7|1102.1|1102.3|1101.7|5
1652108040000|2022-05-09 14:54:00|1102.2|1101.6|1101.7|1101.1|1102.2|1101.6|1101.6|1100.9|8
1652108050000|2022-05-09 14:54:10|1101.9|1101.3|1101.8|1101.2|1101.9|1101.3|1101.8|1101.2|4
1652108060000|2022-05-09 14:54:20|1101.7|1101.1|1101.5|1100.9|1101.7|1101.1|1101.2|1100.6|5
1652108070000|2022-05-09 14:54:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.1|1100.5|5
1652108080000|2022-05-09 14:54:40|1101.7|1101.1|1102.9|1102.3|1102.9|1102.3|1101.7|1100.9|13
1652108090000|2022-05-09 14:54:50|1102.8|1102.2|1103.1|1102.5|1103.2|1102.6|1102.8|1102.2|14
1652108100000|2022-05-09 14:55:00|1102.9|1102.3|1103.4|1102.4|1103.4|1102.7|1102.7|1102.1|5
1652108110000|2022-05-09 14:55:10|1103.1|1102.5|1103.1|1102.5|1103.2|1102.5|1103.1|1102.2|0
1652108120000|2022-05-09 14:55:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|3
1652108130000|2022-05-09 14:55:30|1103|1102.4|1103.5|1102.9|1103.5|1102.9|1103|1102.4|7
1652108140000|2022-05-09 14:55:40|1103|1102.4|1103.1|1102.5|1103.4|1102.8|1103|1102.4|5
1652108150000|2022-05-09 14:55:50|1103.2|1102.6|1103.4|1102.8|1103.7|1103.1|1103.2|1102.6|10
1652108160000|2022-05-09 14:56:00|1103.2|1102.6|1103.3|1102.7|1103.4|1102.7|1103.1|1102.4|9
1652108170000|2022-05-09 14:56:10|1103.7|1102.8|1103.6|1103|1103.7|1103|1103.2|1102.6|1
1652108180000|2022-05-09 14:56:20|1103.5|1102.9|1103.6|1103|1103.6|1103|1103.5|1102.9|2
1652108190000|2022-05-09 14:56:30|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.3|1102.7|4
1652108200000|2022-05-09 14:56:40|1103.2|1102.6|1103.4|1102.8|1103.4|1102.8|1103.1|1102.4|5
1652108210000|2022-05-09 14:56:50|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|3
1652108220000|2022-05-09 14:57:00|1103.3|1102.7|1103.2|1102.2|1103.3|1102.7|1102.9|1102.2|20
1652108230000|2022-05-09 14:57:10|1102.9|1102.3|1102.2|1101.6|1102.9|1102.3|1102.1|1101.5|13
1652108240000|2022-05-09 14:57:20|1102.1|1101.5|1102.1|1101.5|1102.7|1101.8|1102|1101.4|10
1652108250000|2022-05-09 14:57:30|1102.4|1101.4|1102.4|1101.8|1102.4|1101.8|1102.3|1101.4|3
1652108260000|2022-05-09 14:57:40|1102.7|1102.1|1103.4|1102.8|1103.4|1102.8|1102.7|1102.1|5
1652108270000|2022-05-09 14:57:50|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1103.1|1102.4|6
1652108280000|2022-05-09 14:58:00|1103.3|1102.7|1103.4|1102.4|1103.4|1102.8|1103.2|1102.4|3
1652108290000|2022-05-09 14:58:10|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|3
1652108300000|2022-05-09 14:58:20|1103.1|1102.5|1103.2|1102.6|1103.4|1102.8|1103.1|1102.5|7
1652108310000|2022-05-09 14:58:30|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103|1102.4|27
1652108320000|2022-05-09 14:58:40|1103.4|1102.8|1103.7|1103.1|1103.9|1103.3|1103.4|1102.8|10
1652108330000|2022-05-09 14:58:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.6|1103|10
1652108340000|2022-05-09 14:59:00|1103.8|1103.2|1103.7|1102.7|1104|1103.4|1103.6|1102.7|5
1652108350000|2022-05-09 14:59:10|1103.4|1102.8|1104.1|1103.5|1104.2|1103.6|1103.4|1102.8|12
1652108360000|2022-05-09 14:59:20|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|3
1652108370000|2022-05-09 14:59:30|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|4
1652108380000|2022-05-09 14:59:40|||||||||3
1652108390000|2022-05-09 14:59:50|1104.2|1103.6|1104.8|1104.2|1104.8|1104.2|1104.1|1103.5|14
1652108400000|2022-05-09 15:00:00|1105.1|1104.5|1104.8|1104.2|1105.2|1104.5|1104.8|1104.2|12
1652108410000|2022-05-09 15:00:10|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|3
1652108420000|2022-05-09 15:00:20|1104.4|1103.4|1104.4|1103.4|1104.4|1103.5|1104.1|1103.4|25
1652108430000|2022-05-09 15:00:30|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1
1652108450000|2022-05-09 15:00:50|1104.6|1103.6|1105.2|1104.2|1105.2|1104.2|1104.6|1103.6|7
1652108460000|2022-05-09 15:01:00|1105.1|1104.5|1105.1|1104.5|1105.3|1104.7|1105.1|1104.1|10
1652108470000|2022-05-09 15:01:10|1105.2|1104.6|1104.7|1103.7|1105.2|1104.6|1104.6|1103.6|3
1652108480000|2022-05-09 15:01:20|1104.3|1103.5|1103.6|1103|1104.4|1103.7|1103.6|1103|6
1652108490000|2022-05-09 15:01:30|1103.5|1102.9|1103.2|1102.6|1103.5|1102.9|1103.2|1102.6|2
1652108500000|2022-05-09 15:01:40|1103|1102.4|1103.1|1102.5|1103.7|1103|1103|1102.4|6
1652108510000|2022-05-09 15:01:50|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.3|1102.7|7
1652108520000|2022-05-09 15:02:00|1103.5|1102.9|1103.1|1102.5|1103.5|1102.9|1103.1|1102.5|5
1652108530000|2022-05-09 15:02:10|1102.3|1101.7|1102.6|1102|1102.6|1102|1102.3|1101.7|10
1652108540000|2022-05-09 15:02:20|||||||||4
1652108550000|2022-05-09 15:02:30|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.1|1101.5|19
1652108560000|2022-05-09 15:02:40|1102.5|1101.9|1101.8|1101.2|1102.5|1101.9|1101.8|1101.2|4
1652108570000|2022-05-09 15:02:50|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.6|1101|6
1652108580000|2022-05-09 15:03:00|1102.1|1101.5|1103.3|1102.7|1103.5|1102.9|1102.1|1101.5|19
1652108590000|2022-05-09 15:03:10|1103.6|1103|1102.1|1101.5|1103.9|1103|1102.1|1101.5|9
1652108600000|2022-05-09 15:03:20|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1652108610000|2022-05-09 15:03:30|1102.5|1101.9|1102.8|1102.2|1102.9|1102.2|1102.5|1101.9|1
1652108620000|2022-05-09 15:03:40|1103.1|1102.1|1102.5|1101.9|1103.1|1102.2|1102.3|1101.7|7
1652108630000|2022-05-09 15:03:50|1102.4|1101.8|1102.3|1101.7|1102.8|1102.2|1102.3|1101.7|7
1652108640000|2022-05-09 15:04:00|1102.6|1102|1102.7|1102.1|1102.9|1102.2|1102.6|1101.9|3
1652108650000|2022-05-09 15:04:10|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103|1102.4|5
1652108660000|2022-05-09 15:04:20|1102.6|1102|1103.2|1102.6|1103.6|1103|1102.6|1101.9|12
1652108670000|2022-05-09 15:04:30|1103.1|1102.5|1102.9|1101.9|1103.2|1102.5|1102.6|1101.9|1
1652108680000|2022-05-09 15:04:40|1102.3|1101.7|1101.8|1101.2|1102.3|1101.7|1101.8|1101.2|4
1652108690000|2022-05-09 15:04:50|1101.7|1101.1|1101.4|1100.4|1101.7|1101.1|1101.4|1100.4|3
1652108700000|2022-05-09 15:05:00|1101.3|1100.7|1102.4|1101.4|1102.4|1101.5|1101.3|1100.7|4
1652108710000|2022-05-09 15:05:10|1102.3|1101.7|1103.3|1102.7|1103.4|1102.7|1102.3|1101.7|8
1652108720000|2022-05-09 15:05:20|1103.4|1102.8|1103.3|1102.7|1103.6|1103|1103.3|1102.7|4
1652108730000|2022-05-09 15:05:30|1103.5|1102|1102.7|1101.7|1103.5|1102|1102.6|1101.7|12
1652108740000|2022-05-09 15:05:40|1102.3|1101.6|1102.1|1101.5|1102.3|1101.6|1102.1|1101.5|4
1652108750000|2022-05-09 15:05:50|1102|1101.4|1102.1|1101.5|1102.1|1101.5|1102|1101.4|2
1652108760000|2022-05-09 15:06:00|1102.2|1101.6|1103.2|1102.2|1103.2|1102.2|1102.2|1101.6|5
1652108770000|2022-05-09 15:06:10|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|1
1652108780000|2022-05-09 15:06:20|1103.3|1102.3|1103.7|1102.7|1103.7|1102.7|1103.3|1102.3|5
1652108790000|2022-05-09 15:06:30|1103.4|1102.8|1102.7|1101.7|1103.4|1102.8|1102.1|1101.2|8
1652108800000|2022-05-09 15:06:40|1102.6|1102|1102.3|1101.7|1102.9|1102.1|1102.2|1101.6|3
1652108810000|2022-05-09 15:06:50|||||||||2
1652108820000|2022-05-09 15:07:00|1102.1|1101.5|1102.2|1101.2|1102.2|1101.5|1101.8|1101.2|5
1652108830000|2022-05-09 15:07:10|1101.9|1101.3|1101.8|1101.2|1102.2|1101.3|1101.8|1101.2|0
1652108840000|2022-05-09 15:07:20|1101.6|1101|1100.7|1100.1|1101.6|1101|1100.7|1100.1|8
1652108850000|2022-05-09 15:07:30|1100.1|1099.5|1100.7|1099.7|1100.7|1099.9|1100.1|1099.5|14
1652108860000|2022-05-09 15:07:40|1100.6|1099.6|1100.3|1099.7|1100.6|1099.7|1100.3|1099.4|1
1652108870000|2022-05-09 15:07:50|1100.4|1099.4|1100.1|1099.5|1100.4|1099.5|1100.1|1099.4|4
1652108880000|2022-05-09 15:08:00|1100.2|1099.6|1101.4|1100.4|1101.4|1100.4|1100.1|1099.5|9
1652108890000|2022-05-09 15:08:10|1100.6|1100|1101.2|1100.2|1101.2|1100.2|1100.6|1100|5
1652108900000|2022-05-09 15:08:20|1101.1|1100.5|1101.5|1100.9|1101.5|1100.9|1101.1|1100.4|4
1652108910000|2022-05-09 15:08:30|1102.1|1101.5|1102.3|1101.7|1102.4|1101.7|1102.1|1101.4|6
1652108920000|2022-05-09 15:08:40|1102.6|1102|1103.1|1102.5|1103.2|1102.6|1102.5|1101.7|5
1652108930000|2022-05-09 15:08:50|1103.2|1102.6|1104.1|1103.1|1104.1|1103.2|1103.1|1102.5|7
1652108940000|2022-05-09 15:09:00|1103.7|1102.7|1103.9|1102.9|1104.2|1103.2|1103.6|1102.6|5
1652108950000|2022-05-09 15:09:10|1104.1|1103.1|1104.1|1103.5|1104.2|1103.5|1104.1|1103.1|0
1652108960000|2022-05-09 15:09:20|1104|1103.4|1103.6|1103|1104.2|1103.6|1103.6|1103|3
1652108970000|2022-05-09 15:09:30|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|5
1652108980000|2022-05-09 15:09:40|1103.8||1103.8||1103.8||1103.8||0
1652108990000|2022-05-09 15:09:50|1104|1103.4|1104.1|1103.5|1104.1|1103.5|1104|1103.4|3
1652109000000|2022-05-09 15:10:00|1104.2|1103.6|1103.8|1103.2|1104.4|1103.7|1103.8|1103.2|15
1652109010000|2022-05-09 15:10:10|1103.7|1103.1|1104.1|1103.5|1104.4|1103.5|1103.7|1103.1|6
1652109020000|2022-05-09 15:10:20|1103.8|1103.2|1104.6|1104|1104.6|1104|1103.8|1103.2|80
1652109030000|2022-05-09 15:10:30|1104.7|1104.1|1104.8|1104.2|1105.1|1104.5|1104.7|1103.9|17
1652109040000|2022-05-09 15:10:40|1104.9|1103.9|1105|1104.4|1105|1104.4|1104.8|1103.9|4
1652109050000|2022-05-09 15:10:50|1104.9|1103.9|1104.1|1103.5|1104.9|1103.9|1104.1|1103.5|3
1652109060000|2022-05-09 15:11:00|1103.9|1103.3|1104.1|1103.5|1104.1|1103.5|1103.9|1103.3|4
1652109070000|2022-05-09 15:11:10|1104.2|1103.6|1103.9|1103.3|1104.3|1103.7|1103.8|1103.2|15
1652109080000|2022-05-09 15:11:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|5
1652109090000|2022-05-09 15:11:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|5
1652109100000|2022-05-09 15:11:40|1104.1|1103.1|1103.8|1103.2|1104.1|1103.2|1103.8|1103.1|3
1652109110000|2022-05-09 15:11:50|1103.6|1103|1102.6|1102|1103.6|1103|1102.6|1102|8
1652109120000|2022-05-09 15:12:00|1102.4|1101.8|1102.1|1101.5|1102.4|1101.8|1101.9|1101.3|8
1652109130000|2022-05-09 15:12:10|1101.9|1101.3|1101.9|1101.3|1102.4|1101.7|1101.9|1101.3|7
1652109140000|2022-05-09 15:12:20|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|8
1652109150000|2022-05-09 15:12:30|1102|1101.4|1102.8|1102.2|1103.1|1102.2|1102|1101.4|7
1652109160000|2022-05-09 15:12:40|1102.6|1101.6|1102.5|1101.9|1102.6|1101.9|1102.5|1101.6|2
1652109170000|2022-05-09 15:12:50|1102.6|1101.6|1102.4|1101.8|1102.6|1101.9|1102.4|1101.6|1
1652109180000|2022-05-09 15:13:00|1102.3|1101.4|1102.1|1101.1|1102.8|1101.9|1101.8|1100.8|20
1652109190000|2022-05-09 15:13:10|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|1
1652109200000|2022-05-09 15:13:20|1102|1101.4|1102.1|1101.1|1102.1|1101.4|1102|1101.1|6
1652109210000|2022-05-09 15:13:30|1102|1101.5|1102|1101.4|1102|1101.5|1102|1101.4|1
1652109220000|2022-05-09 15:13:40|1102.3|1101.7|1102.1|1101.5|1102.8|1101.9|1102.1|1101.5|5
1652109230000|2022-05-09 15:13:50|1102.2|1101.2|1101.8|1101.2|1102.2|1101.4|1101.8|1101.2|13
1652109240000|2022-05-09 15:14:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|3
1652109250000|2022-05-09 15:14:10|||||||||1
1652109260000|2022-05-09 15:14:20|1102.2|1101.6|1103.1|1102.1|1103.1|1102.1|1102.2|1101.6|4
1652109270000|2022-05-09 15:14:30|1102.7|1102.2|1103.1|1102.1|1103.1|1102.2|1102.7|1102.1|2
1652109280000|2022-05-09 15:14:40|1103.3|1102.3|1103.8|1103.2|1104.1|1103.4|1103.2|1102.3|9
1652109290000|2022-05-09 15:14:50|1103.3|1102.7|1103.5|1102.9|1103.5|1102.9|1103.1|1102.3|10
1652109300000|2022-05-09 15:15:00|1103.6|1102.6|1104.3|1103.3|1104.3|1103.3|1103.3|1102.6|4
1652109310000|2022-05-09 15:15:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1
1652109320000|2022-05-09 15:15:20|1104.3|1103.7|1104|1103.4|1104.3|1103.7|1104|1103.4|2
1652109330000|2022-05-09 15:15:30|1103.8|1103.2|1104.1|1103.5|1104.1|1103.5|1103.8|1103.2|2
1652109340000|2022-05-09 15:15:40|1104|1103.4|1103.8|1103.2|1104.1|1103.5|1103.8|1103.1|2
1652109350000|2022-05-09 15:15:50|1104.1|1103.1|1103.6|1103|1104.1|1103.1|1103.6|1103|2
1652109360000|2022-05-09 15:16:00|1103.5|1102.9|1103.6|1103|1103.6|1103|1103.5|1102.9|4
1652109380000|2022-05-09 15:16:20|||||||||45
1652109390000|2022-05-09 15:16:30|1103.5|1102.9|1104|1103.4|1104|1103.4|1103.5|1102.9|2
1652109400000|2022-05-09 15:16:40|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|8
1652109410000|2022-05-09 15:16:50|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|7
1652109420000|2022-05-09 15:17:00|||||||||3
1652109430000|2022-05-09 15:17:10|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|3
1652109440000|2022-05-09 15:17:20|||||||||5
1652109460000|2022-05-09 15:17:40|1104.2|1103.6|1102.8|1102.2|1104.2|1103.6|1102.8|1102.2|11
1652109470000|2022-05-09 15:17:50|1102.5|1101.8|1103.6|1102.6|1103.6|1103|1102|1101.4|14
1652109480000|2022-05-09 15:18:00|1103.5|1102.9|1104.6|1103.6|1104.6|1103.6|1103.5|1102.9|4
1652109490000|2022-05-09 15:18:10|1104.5|1103.9|1104.6|1104|1104.8|1104.2|1104.5|1103.9|3
1652109500000|2022-05-09 15:18:20|1104.8|1103.6|1104.8|1104.2|1104.8|1104.2|1104.8|1103.6|2
1652109510000|2022-05-09 15:18:30|1104.7|1104.1|1105|1104.4|1105|1104.4|1104.7|1104.1|2
1652109520000|2022-05-09 15:18:40|1105.1|1104.5|1105.2|1104.6|1105.4|1104.8|1105.1|1104.5|6
1652109530000|2022-05-09 15:18:50|1105.3|1104.7|1105.4|1104.4|1105.8|1104.8|1105|1104.4|9
1652109540000|2022-05-09 15:19:00|1105.1|1104.5|1105.9|1104.9|1105.9|1105|1105.1|1104.4|7
1652109550000|2022-05-09 15:19:10|1105.5|1104.4|1105.5|1104.9|1105.5|1104.9|1105.3|1104.3|3
1652109560000|2022-05-09 15:19:20|1105.6|1105|1105.8|1105.2|1105.8|1105.2|1105.5|1104.9|1
1652109570000|2022-05-09 15:19:30|1106.6|1105.6|1106.5|1105.9|1106.6|1105.9|1106.5|1105.5|31
1652109580000|2022-05-09 15:19:40|1106|1105.4|1105.5|1104.9|1106.3|1105.4|1105.5|1104.9|13
1652109590000|2022-05-09 15:19:50|1105.4|1104.8|1105|1104|1105.4|1104.8|1105|1104|4
1652109600000|2022-05-09 15:20:00|1105.3|1104.3|1105.2|1104.6|1105.5|1104.9|1105.2|1104.3|11
1652109610000|2022-05-09 15:20:10|1105.3|1104.3|1105.2|1104.6|1105.3|1104.6|1105.2|1104.3|2
1652109620000|2022-05-09 15:20:20|||||||||6
1652109630000|2022-05-09 15:20:30|1105|1104.4|1104.2|1103.6|1105|1104.4|1104.2|1103.5|1
1652109640000|2022-05-09 15:20:40|1104.4|1103.8|1104.2|1103.6|1104.6|1104|1104.2|1103.6|10
1652109660000|2022-05-09 15:21:00|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|5
1652109670000|2022-05-09 15:21:10|1104.2|1103.6|1104.3|1103.3|1104.3|1103.7|1104|1103.3|10
1652109680000|2022-05-09 15:21:20|1104|1103.4|1104.8|1103.8|1105|1104.1|1104|1103.4|15
1652109690000|2022-05-09 15:21:30|1104.6|1103.6|1104.5|1103.9|1104.8|1103.9|1104.5|1103.6|0
1652109700000|2022-05-09 15:21:40|1104.4|1103.8|1104.8|1103.8|1104.8|1103.9|1104.4|1103.8|3
1652109710000|2022-05-09 15:21:50|1104.7|1104.1|1105|1104.4|1105.1|1104.5|1104.7|1103.8|4
1652109720000|2022-05-09 15:22:00|||||||||3
1652109730000|2022-05-09 15:22:10|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1104|1103.4|2
1652109740000|2022-05-09 15:22:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104|1103.3|12
1652109750000|2022-05-09 15:22:30|1104.3|1103.5|1104|1103.4|1104.3|1103.5|1104|1103.3|1
1652109760000|2022-05-09 15:22:40|1104.3|1103.3|1104.3|1103.7|1104.4|1103.7|1104.2|1103.3|1
1652109770000|2022-05-09 15:22:50|1104.4|1103.8|1105.2|1104.6|1105.5|1104.9|1104.4|1103.8|6
1652109780000|2022-05-09 15:23:00|1105.3|1104.3|1105.3|1104.3|1105.4|1104.6|1104.9|1103.7|7
1652109790000|2022-05-09 15:23:10|1105|1104.4|1105.5|1104.9|1105.5|1104.9|1105|1104.4|4
1652109800000|2022-05-09 15:23:20|1105.4|1104.8|1105.8|1104.8|1105.8|1104.9|1105.2|1104.5|2
1652109810000|2022-05-09 15:23:30|1105.5|1104.9|1105.5|1104.5|1105.5|1104.9|1105.1|1104.5|4
1652109820000|2022-05-09 15:23:40|1105.8|1104.8|1105.5|1104.5|1105.8|1104.9|1105.5|1104.5|6
1652109830000|2022-05-09 15:23:50|1105.2|1104.6|1104.8|1103.8|1105.3|1104.6|1104.7|1103.8|9
1652109840000|2022-05-09 15:24:00|1105|1104|1105|1104|1105|1104.4|1104.7|1104|10
1652109850000|2022-05-09 15:24:10|1104.7|1104.4|1105|1104|1105|1104.4|1104.7|1104|2
1652109860000|2022-05-09 15:24:20|1105.2|1104.6|1105.5|1104.5|1105.5|1104.6|1105.2|1104.5|1
1652109870000|2022-05-09 15:24:30|1105.4|1104.8|1106.1|1105.5|1106.3|1105.6|1105.4|1104.8|9
1652109880000|2022-05-09 15:24:40|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|2
1652109890000|2022-05-09 15:24:50|1106.1|1105.5|1106.6|1105.6|1106.7|1106.1|1106.1|1105.5|12
1652109900000|2022-05-09 15:25:00|1106.8|1105.8|1107|1106.4|1107|1106.4|1106.7|1105.8|2
1652109910000|2022-05-09 15:25:10|1107.1|1106.5|1108|1107.4|1108|1107.4|1107.1|1106.5|18
1652109920000|2022-05-09 15:25:20|1108.1|1107.5|1108.7|1108.1|1108.7|1108.1|1108|1107.3|14
1652109930000|2022-05-09 15:25:30|1109|1108.4|1108.5|1107.9|1109.1|1108.4|1108.5|1107.8|5
1652109940000|2022-05-09 15:25:40|1108.2|1107.6|1108.2|1107.6|1108.3|1107.6|1108.2|1107.3|2
1652109950000|2022-05-09 15:25:50|1108.5|1107.9|1108.5|1107.9|1108.8|1108.2|1108.2|1107.5|16
1652109960000|2022-05-09 15:26:00|1108.6|1107.6|1107.5|1106.9|1108.6|1107.6|1107.2|1106.6|36
1652109970000|2022-05-09 15:26:10|1107.2|1106.6|1107.2|1106.6|1107.3|1106.7|1107.1|1106.5|9
1652109980000|2022-05-09 15:26:20|1107.6|1106.9|1107.5|1106.9|1107.8|1107.1|1107.5|1106.8|2
1652109990000|2022-05-09 15:26:30|1107.6|1106.6|1107|1106.4|1107.6|1106.9|1107|1106.4|1
1652110000000|2022-05-09 15:26:40|1107.6|1106.6|1108.3|1107.3|1108.3|1107.4|1107.5|1106.6|6
1652110010000|2022-05-09 15:26:50|1108.1|1107.1|1107.8|1106.8|1108.3|1107.4|1107.8|1106.8|3
1652110020000|2022-05-09 15:27:00|1107.7|1107.1|1107.8|1106.8|1107.8|1107.1|1107.5|1106.8|6
1652110030000|2022-05-09 15:27:10|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|0
1652110040000|2022-05-09 15:27:20|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|2
1652110050000|2022-05-09 15:27:30|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|1
1652110060000|2022-05-09 15:27:40|1107.5|1106.9|1107|1106.4|1107.5|1106.9|1107|1106.4|8
1652110070000|2022-05-09 15:27:50|1106.9|1106.3|1107.2|1106.6|1107.2|1106.6|1106.8|1106.2|5
1652110080000|2022-05-09 15:28:00|1107.5|1106.5|1107.2|1106.6|1107.5|1106.6|1107|1106.4|4
1652110090000|2022-05-09 15:28:10|1107.5|1106.5|1107.4|1106.8|1107.6|1106.8|1107.4|1106.5|3
1652110100000|2022-05-09 15:28:20|1107.5|1106.9|1107.8|1106.8|1108.1|1107.4|1107.5|1106.8|3
1652110110000|2022-05-09 15:28:30|1107.5|1106.9|1107.5|1106.5|1107.6|1106.9|1107.5|1106.5|2
1652110120000|2022-05-09 15:28:40|1107.2|1106.6|1107.1|1106.5|1107.5|1106.6|1107.1|1106.5|1
1652110130000|2022-05-09 15:28:50|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|6
1652110140000|2022-05-09 15:29:00|1107.3|1106.3|1106.7|1106.1|1108|1106.9|1106.7|1106.1|46
1652110150000|2022-05-09 15:29:10|1106.8|1105.8|1105.5|1104.5|1106.8|1105.8|1105.5|1104.4|16
1652110160000|2022-05-09 15:29:20|1105.1|1104.3|1104.9|1104.3|1105.1|1104.4|1104.6|1104|4
1652110170000|2022-05-09 15:29:30|1105.3|1104.5|1105.5|1104.5|1105.5|1104.5|1105.3|1104.5|1
1652110180000|2022-05-09 15:29:40|||||||||5
1652110190000|2022-05-09 15:29:50|1105.1|1104.3|1105.3|1104.3|1105.3|1104.6|1105|1104.3|6
1652110200000|2022-05-09 15:30:00|1105.5|1104.5|1106.8|1105.8|1106.8|1106.1|1105.2|1104.5|37
1652110210000|2022-05-09 15:30:10|1107|1106|1106|1105.4|1107|1106.1|1106|1105.3|8
1652110220000|2022-05-09 15:30:20|1105.9|1105.3|1105.7|1105.1|1105.9|1105.3|1105.7|1105.1|3
1652110240000|2022-05-09 15:30:40|1105.6|1105|1105.5|1104.9|1105.8|1105|1105.2|1104.5|10
1652110250000|2022-05-09 15:30:50|1105.1|1104.5|1105.2|1104.6|1105.3|1104.6|1105|1104.1|5
1652110260000|2022-05-09 15:31:00|1105.5|1104.5|1105.8|1104.8|1105.8|1105.2|1105.5|1104.5|9
1652110270000|2022-05-09 15:31:10|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|2
1652110280000|2022-05-09 15:31:20|1105.4|1104.8|1105.7|1105.1|1106|1105.1|1105.4|1104.8|9
1652110290000|2022-05-09 15:31:30|1106.3|1105.3|1106.5|1105.9|1106.5|1105.9|1106.3|1105.3|4
1652110300000|2022-05-09 15:31:40|1106.1|1105.5|1106.8|1105.8|1106.8|1106|1106.1|1105.5|13
1652110310000|2022-05-09 15:31:50|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|4
1652110320000|2022-05-09 15:32:00|1106.3|1105.7|1106|1105.4|1106.3|1105.7|1106|1105.4|3
1652110330000|2022-05-09 15:32:10|1105.7|1105|1105.7|1105.1|1105.8|1105.2|1105.7|1105|2
1652110340000|2022-05-09 15:32:20|1105.6|1105|1105.5|1104.5|1105.6|1105|1105.5|1104.5|2
1652110350000|2022-05-09 15:32:30|1105.2|1104.6|1105.1|1104.5|1105.2|1104.6|1105.1|1104.5|3
1652110360000|2022-05-09 15:32:40|1105.2|1104.6|1105|1104.4|1105.2|1104.6|1105|1104.4|16
1652110370000|2022-05-09 15:32:50|1104.9|1104.3|1103.8|1103.2|1104.9|1104.3|1103.8|1103.2|9
1652110380000|2022-05-09 15:33:00|1103.1|1102.1|1102.8|1101.8|1103.1|1102.4|1102.7|1101.8|8
1652110390000|2022-05-09 15:33:10|1102.7|1102.1|1102|1101.4|1102.7|1102.1|1102|1101.3|14
1652110400000|2022-05-09 15:33:20|1102.1|1101|1102.2|1101.6|1102.2|1101.6|1102|1101|3
1652110410000|2022-05-09 15:33:30|1102.6|1101.9|1102.5|1101.9|1102.6|1101.9|1102.4|1101.6|4
1652110420000|2022-05-09 15:33:40|1101.9|1101.3|1101.7|1101.1|1101.9|1101.3|1101.3|1100.7|12
1652110430000|2022-05-09 15:33:50|1101.5|1100.9|1101.2|1100.6|1101.5|1100.9|1100.7|1100.1|13
1652110440000|2022-05-09 15:34:00|1101.3|1100.7|1101.8|1100.8|1101.8|1100.9|1101.3|1100.5|8
1652110450000|2022-05-09 15:34:10|1101.5|1100.9|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|1
1652110460000|2022-05-09 15:34:20|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|1
1652110470000|2022-05-09 15:34:30|1102|1101.4|1101.7|1101.1|1102.2|1101.6|1101.7|1101.1|10
1652110490000|2022-05-09 15:34:50|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|3
1652110500000|2022-05-09 15:35:00|1101.9|1101.3|1102|1101|1102.1|1101.4|1101.9|1101|8
1652110510000|2022-05-09 15:35:10|1102.1|1101.1|1102|1101|1102.3|1101.3|1102|1101|4
1652110520000|2022-05-09 15:35:20|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1101.3|0
1652110530000|2022-05-09 15:35:30|1101.5|1100.9|1102.2|1101.6|1102.2|1101.6|1101.5|1100.5|8
1652110540000|2022-05-09 15:35:40|1102.5|1101.5|1102.7|1102.1|1102.8|1102.1|1102.4|1101.5|0
1652110550000|2022-05-09 15:35:50|1103.2|1102.6|1103.5|1102.9|1103.5|1102.9|1103.2|1102.6|16
1652110560000|2022-05-09 15:36:00|1103.3|1102.7|1103.5|1102.5|1103.8|1102.9|1103|1102|21
1652110570000|2022-05-09 15:36:10|1103.4|1102.8|1103|1102|1103.6|1103|1103|1102|3
1652110580000|2022-05-09 15:36:20|1103.2|1102.4|1103.2|1102.6|1103.2|1102.6|1103.2|1102.4|2
1652110590000|2022-05-09 15:36:30|1103.1|1102.5|1102.7|1102.1|1103.1|1102.5|1102.7|1102.1|2
1652110600000|2022-05-09 15:36:40|1102.8|1101.8|1102.2|1101.6|1102.8|1101.9|1102|1101.3|2
1652110610000|2022-05-09 15:36:50|1102.1|1101.5|1102.3|1101.3|1102.3|1101.6|1102|1101.3|3
1652110620000|2022-05-09 15:37:00|||||||||2
1652110630000|2022-05-09 15:37:10|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.8|4
1652110640000|2022-05-09 15:37:20|1102.7|1102.1|1103.3|1102.3|1103.3|1102.6|1102.7|1102.1|3
1652110650000|2022-05-09 15:37:30|1103.2|1102.6|1102.9|1102.3|1103.3|1102.6|1102.9|1102.3|4
1652110660000|2022-05-09 15:37:40|1103|1102.4|1103.3|1102.3|1103.5|1102.6|1103|1102.3|5
1652110670000|2022-05-09 15:37:50|1103.5|1102.5|1103.8|1102.8|1103.8|1102.8|1103.5|1102.5|9
1652110680000|2022-05-09 15:38:00|1103.5|1102.9|1103.3|1102.3|1103.5|1102.9|1103.2|1102.3|3
1652110690000|2022-05-09 15:38:10|1103.6|1103|1104|1103|1104|1103.4|1103.5|1102.9|5
1652110700000|2022-05-09 15:38:20|1103.8|1102.8|1104.5|1103.5|1104.5|1103.6|1103.4|1102.8|6
1652110710000|2022-05-09 15:38:30|1104.7|1103.7|1104.4|1103.8|1104.8|1103.8|1104.2|1103.5|1
1652110720000|2022-05-09 15:38:40|1104.5|1103.9|1104.8|1103.8|1104.8|1103.9|1104.5|1103.8|0
1652110730000|2022-05-09 15:38:50|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1
1652110740000|2022-05-09 15:39:00|1104.3|1103.7|1104.8|1103.8|1104.8|1103.9|1104.2|1103.5|2
1652110750000|2022-05-09 15:39:10|1104.5|1103.9|1104.7|1104.1|1105|1104.3|1104.5|1103.9|7
1652110760000|2022-05-09 15:39:20|1104.8|1104.2|1104.8|1103.8|1104.8|1104.2|1104.5|1103.8|3
1652110770000|2022-05-09 15:39:30|1104.5|1103.9|1104|1103|1104.5|1103.9|1104|1103|3
1652110780000|2022-05-09 15:39:40|1104.2|1102.7|1104.3|1103.3|1104.3|1103.6|1104|1102.7|0
1652110790000|2022-05-09 15:39:50|1104.4|1103.8|1104.3|1103.3|1104.7|1104.1|1104.2|1103.3|6
1652110800000|2022-05-09 15:40:00|1104.2|1103.6|1104.5|1103.5|1104.5|1103.9|1104.1|1103.3|1
1652110810000|2022-05-09 15:40:10|1104.4|1103.8|1104.3|1103.3|1104.5|1103.9|1104.3|1103.3|4
1652110820000|2022-05-09 15:40:20|1104.2|1103.6|1104.3|1103.3|1104.5|1103.9|1104.2|1103.3|6
1652110830000|2022-05-09 15:40:30|1104|1103.4|1103.8|1102.8|1104|1103.4|1103.7|1102.8|1
1652110850000|2022-05-09 15:40:50|1103.7|1103.1|1103.7|1103.1|1103.8|1103.1|1103.7|1102.8|0
1652110860000|2022-05-09 15:41:00|1103.5|1102.9|1103.7|1103.1|1103.8|1103.1|1103.4|1102.8|9
1652110870000|2022-05-09 15:41:10|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|2
1652110880000|2022-05-09 15:41:20|1104.2|1103.6|1102.8|1101.8|1104.3|1103.6|1102.7|1101.8|10
1652110890000|2022-05-09 15:41:30|1102.5|1101.9|1102.3|1101.3|1102.5|1101.9|1102.3|1101.3|5
1652110900000|2022-05-09 15:41:40|1101.8|1101.2|1100.9|1100.3|1102|1101.2|1100.7|1100.1|14
1652110910000|2022-05-09 15:41:50|1101.3|1100.4|1100.8|1099.8|1101.3|1100.4|1099.6|1098.6|21
1652110920000|2022-05-09 15:42:00|1100.7|1100.1|1100.5|1099.5|1101|1100.4|1100.4|1099.5|16
1652110930000|2022-05-09 15:42:10|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100|1099.1|14
1652110940000|2022-05-09 15:42:20|1100|1099.4|1099.6|1098.6|1100.1|1099.4|1099.6|1098.6|19
1652110950000|2022-05-09 15:42:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652110960000|2022-05-09 15:42:40|1099.2|1098.6|1099.6|1098.6|1099.6|1098.9|1099.2|1098.5|14
1652110970000|2022-05-09 15:42:50|1099.5|1098.9|1099.5|1098.9|1099.6|1099|1099.5|1098.9|4
1652110980000|2022-05-09 15:43:00|1099.4|1098.8|1099.6|1098.6|1099.6|1098.9|1099.2|1098.3|8
1652110990000|2022-05-09 15:43:10|1099.2|1098.3|1099.1|1098.1|1099.3|1098.4|1098.7|1097.9|35
1652111000000|2022-05-09 15:43:20|1098.6|1097.6|1098.1|1097.1|1098.6|1097.6|1098|1097.1|45
1652111010000|2022-05-09 15:43:30|1097.8|1097.2|1098|1097.4|1098.1|1097.4|1097.2|1096.5|31
1652111020000|2022-05-09 15:43:40|1098.1|1097.1|1097.5|1096.9|1098.1|1097.2|1097.5|1096.8|4
1652111030000|2022-05-09 15:43:50|1097.6|1096.6|1097|1096.4|1097.6|1096.7|1097|1096.4|21
1652111040000|2022-05-09 15:44:00|1097.3|1096.7|1097|1096.4|1097.4|1096.7|1097|1096.3|27
1652111050000|2022-05-09 15:44:10|1097.5|1096.5|1097|1096.4|1097.6|1096.6|1097|1096.4|15
1652111060000|2022-05-09 15:44:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|3
1652111070000|2022-05-09 15:44:30|1097.3|1096.7|1097.6|1096.6|1097.6|1096.9|1097.3|1096.6|14
1652111080000|2022-05-09 15:44:40|1097.2|1096.5|1095.5|1094.9|1097.2|1096.5|1095.5|1094.9|63
1652111090000|2022-05-09 15:44:50|1095.6|1095|1095.5|1094.9|1096.1|1095.2|1095.5|1094.9|27
1652111100000|2022-05-09 15:45:00|1095.8|1094.8|1095.5|1094.9|1095.8|1094.9|1095.4|1094.8|27
1652111110000|2022-05-09 15:45:10|1095.4|1094.8|1094.5|1093.9|1095.4|1094.8|1094.1|1093.5|27
1652111120000|2022-05-09 15:45:20|1094.6|1093.6|1093.8|1093.2|1094.6|1093.6|1093.3|1092.7|61
1652111130000|2022-05-09 15:45:30|1093.9|1093.3|1094|1093.4|1094.1|1093.5|1093.8|1093.2|4
1652111140000|2022-05-09 15:45:40|1093.9|1093.3|1094.1|1093.5|1094.1|1093.5|1093.8|1093.1|22
1652111150000|2022-05-09 15:45:50|1094.5|1093.9|1093.6|1093|1094.6|1094|1093.6|1093|27
1652111160000|2022-05-09 15:46:00|1093.7|1093.1|1093.4|1092.8|1093.8|1093.2|1093.4|1092.8|30
1652111170000|2022-05-09 15:46:10|1093.3|1092.7|1092.6|1091.6|1093.3|1092.7|1092.6|1091.6|35
1652111180000|2022-05-09 15:46:20|1092.4|1091.4|1093.2|1092.6|1093.2|1092.6|1092.3|1091.4|37
1652111190000|2022-05-09 15:46:30|1092.8|1092.2|1093.1|1092.5|1093.4|1092.5|1092.6|1091.9|49
1652111200000|2022-05-09 15:46:40|1092.8|1092.1|1092.6|1092|1092.9|1092.2|1092.5|1091.9|4
1652111210000|2022-05-09 15:46:50|1092.4|1091.8|1091.6|1091|1092.4|1091.8|1091.1|1090.1|21
1652111220000|2022-05-09 15:47:00|1091.7|1090.7|1091.6|1091|1091.8|1091.2|1091.1|1090.5|36
1652111230000|2022-05-09 15:47:10|1091.7|1090.7|1091.1|1090.5|1091.7|1090.7|1091.1|1090.4|4
1652111240000|2022-05-09 15:47:20|1091.2|1090.6|1091.6|1090.6|1091.6|1090.6|1091.2|1090.6|4
1652111250000|2022-05-09 15:47:30|1091.7|1091|1092.1|1091.1|1092.1|1091.1|1091.3|1090.6|4
1652111260000|2022-05-09 15:47:40|1092.6|1091.5|1092.3|1091.7|1092.6|1091.7|1092.3|1091.5|8
1652111270000|2022-05-09 15:47:50|1092.4|1091.4|1092.1|1091.5|1092.4|1091.5|1092.1|1091.4|2
1652111280000|2022-05-09 15:48:00|1092.4|1091.4|1093.3|1092.7|1093.4|1092.7|1092.2|1091.4|15
1652111290000|2022-05-09 15:48:10|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.3|1092.7|6
1652111300000|2022-05-09 15:48:20|1093.5|1092.5|1093.2|1092.6|1093.5|1092.6|1092.6|1092|7
1652111310000|2022-05-09 15:48:30|1093.1|1092.5|1093.2|1092.2|1093.2|1092.5|1092.7|1092.1|6
1652111320000|2022-05-09 15:48:40|1093.1|1092.1|1092.9|1092.3|1093.1|1092.3|1092.8|1092.1|6
1652111340000|2022-05-09 15:49:00|1092.6|1092|1092.9|1092.3|1092.9|1092.3|1092.5|1091.8|12
1652111350000|2022-05-09 15:49:10|1093|1092.4|1093.6|1093|1093.9|1093.3|1093|1092.4|29
1652111360000|2022-05-09 15:49:20|1093.4|1092.8|1094.1|1093.1|1094.1|1093.2|1093.4|1092.8|8
1652111370000|2022-05-09 15:49:30|1093.8|1093.2|1093.5|1092.9|1094.1|1093.2|1093.4|1092.8|4
1652111390000|2022-05-09 15:49:50|1093.6|1093|1094.1|1093.1|1094.1|1093.4|1093.6|1093|4
1652111400000|2022-05-09 15:50:00|1093.8|1093.2|1094|1093.4|1094.1|1093.4|1093.8|1093.1|4
1652111410000|2022-05-09 15:50:10|1094.3|1093.7|1095|1094.4|1095|1094.4|1094.3|1093.6|6
1652111420000|2022-05-09 15:50:20|1095.1|1094.5|1095.8|1094.8|1095.8|1095.2|1095.1|1094.5|18
1652111430000|2022-05-09 15:50:30|1096|1095.2|1097.2|1096.6|1097.4|1096.8|1096|1095.2|45
1652111440000|2022-05-09 15:50:40|1097.3|1096.7|1096.3|1095.3|1097.6|1097|1095.9|1095.3|43
1652111450000|2022-05-09 15:50:50|1096.4|1095.4|1096|1095.4|1096.4|1095.5|1096|1095.3|3
1652111460000|2022-05-09 15:51:00|1096.1|1095.5|1096.3|1095.7|1096.7|1095.9|1096.1|1095.2|15
1652111470000|2022-05-09 15:51:10|1096.2|1095.6|1096.1|1095.5|1096.3|1095.7|1095.9|1095.3|12
1652111480000|2022-05-09 15:51:20|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|6
1652111490000|2022-05-09 15:51:30|1096.5|1095.5|1096|1095.4|1096.6|1096|1096|1095.4|16
1652111500000|2022-05-09 15:51:40|1095.9|1095.3|1095.5|1094.9|1096.2|1095.6|1095.5|1094.9|24
1652111510000|2022-05-09 15:51:50|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1
1652111520000|2022-05-09 15:52:00|1095.3|1094.7|1095.1|1094.5|1095.6|1094.7|1094.6|1094|27
1652111530000|2022-05-09 15:52:10|1095|1094.4|1094|1093.4|1095.3|1094.7|1094|1093.4|10
1652111540000|2022-05-09 15:52:20|1093.9|1093.3|1093.4|1092.8|1094|1093.4|1093.4|1092.8|16
1652111550000|2022-05-09 15:52:30|1093.3|1092.7|1093.9|1093.3|1093.9|1093.3|1093.3|1092.7|6
1652111560000|2022-05-09 15:52:40|1094|1093.4|1094.4|1093.8|1094.4|1093.8|1094|1093.4|5
1652111570000|2022-05-09 15:52:50|||||||||2
1652111580000|2022-05-09 15:53:00|1094.3|1093.7|1094.1|1093.5|1094.6|1094|1094.1|1093.4|12
1652111590000|2022-05-09 15:53:10|1094|1093.4|1093.6|1093|1094|1093.4|1093.6|1093|3
1652111600000|2022-05-09 15:53:20|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.1|1092.4|8
1652111610000|2022-05-09 15:53:30|1093.7|1093.1|1093.6|1093|1093.7|1093.1|1093.6|1093|1
1652111620000|2022-05-09 15:53:40|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093|1092.4|10
1652111630000|2022-05-09 15:53:50|1093.4|1092.8|1093.3|1092.7|1093.4|1092.8|1093.3|1092.7|10
1652111640000|2022-05-09 15:54:00|1093.4|1092.8|1094.2|1093.6|1094.2|1093.6|1093.4|1092.8|10
1652111650000|2022-05-09 15:54:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|19
1652111660000|2022-05-09 15:54:20|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|5
1652111670000|2022-05-09 15:54:30|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|3
1652111680000|2022-05-09 15:54:40|1094.3|1093.3|1094.1|1093.5|1094.3|1093.5|1094.1|1093.3|1
1652111690000|2022-05-09 15:54:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.4|1094|1093.2|4
1652111700000|2022-05-09 15:55:00|1094.1|1093.5|1093.3|1092.7|1094.1|1093.5|1093.3|1092.7|6
1652111710000|2022-05-09 15:55:10|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.5|1092.9|2
1652111720000|2022-05-09 15:55:20|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|6
1652111730000|2022-05-09 15:55:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1652111740000|2022-05-09 15:55:40|1094.1|1093.5|1094.3|1093.7|1094.4|1093.8|1094.1|1093.5|7
1652111750000|2022-05-09 15:55:50|||||||||1
1652111760000|2022-05-09 15:56:00|1094.4|1093.8|1094.2|1093.6|1094.6|1093.9|1093.8|1093.1|11
1652111770000|2022-05-09 15:56:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1
1652111780000|2022-05-09 15:56:20|||||||||1
1652111790000|2022-05-09 15:56:30|1094.2|1093.6|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|6
1652111800000|2022-05-09 15:56:40|1094.6|1093.6|1094.3|1093.7|1094.6|1093.7|1094.3|1093.6|2
1652111810000|2022-05-09 15:56:50|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|2
1652111820000|2022-05-09 15:57:00|1094|1093.4|1096.8|1096.2|1096.8|1096.2|1094|1093.3|16
1652111830000|2022-05-09 15:57:10|1096.9|1096.3|1096.8|1095.8|1097.6|1096.7|1096.8|1095.8|5
1652111840000|2022-05-09 15:57:20|1097.1|1096.2|1096.8|1096.2|1097.8|1096.5|1096.8|1096.2|7
1652111850000|2022-05-09 15:57:30|||||||||1
1652111860000|2022-05-09 15:57:40|1097.4|1095.9|1097.3|1096.7|1097.6|1096.7|1097.1|1095.9|22
1652111870000|2022-05-09 15:57:50|1097.8|1097.2|1098.1|1097.5|1098.1|1097.5|1097.8|1097.2|6
1652111880000|2022-05-09 15:58:00|1098|1097|1098.3|1097.7|1098.3|1097.7|1097.8|1097|9
1652111890000|2022-05-09 15:58:10|1098|1097.4|1098.8|1097.8|1098.8|1097.9|1098|1097.3|14
1652111900000|2022-05-09 15:58:20|1098.3|1097.7|1098.1|1097.1|1098.3|1097.7|1098.1|1097.1|2
1652111910000|2022-05-09 15:58:30|1097.8|1097.2|1098.6|1098|1098.6|1098|1097.8|1097.2|3
1652111920000|2022-05-09 15:58:40|1098.7|1098.1|1099.3|1098.7|1099.6|1098.9|1098.7|1098.1|5
1652111930000|2022-05-09 15:58:50|1099.5|1098.9|1099.7|1099.1|1099.7|1099.1|1099.5|1098.6|8
1652111940000|2022-05-09 15:59:00|1099.5|1098.9|1100|1099.4|1100.1|1099.4|1099|1098.4|53
1652111950000|2022-05-09 15:59:10|1100.3|1099.7|1100.8|1100.2|1101.4|1100.8|1100.3|1099.6|30
1652111960000|2022-05-09 15:59:20|1101.1|1100.1|1101|1100.4|1101.3|1100.4|1101|1100.1|9
1652111970000|2022-05-09 15:59:30|1100.8|1100.2|1100.4|1099.8|1100.8|1100.2|1100.4|1099.8|4
1652111980000|2022-05-09 15:59:40|1100.3|1099.3|1100.2|1099.6|1100.3|1099.6|1100.2|1099.3|3
1652111990000|2022-05-09 15:59:50|1100.6|1099.9|1100|1099.4|1100.6|1099.9|1099.9|1099.3|10
1652112000000|2022-05-09 16:00:00|1099.9|1099.3|1098.9|1097.9|1100|1099.4|1098.5|1097.8|23
1652112010000|2022-05-09 16:00:10|1098.6|1098|1099.6|1098.6|1099.6|1098.6|1098.4|1097.8|6
1652112020000|2022-05-09 16:00:20|1099.3|1098.7|1098.8|1098.2|1099.3|1098.7|1098.8|1098.1|2
1652112030000|2022-05-09 16:00:30|1098.9|1098.3|1098.8|1098.2|1099.4|1098.7|1098.5|1097.9|9
1652112040000|2022-05-09 16:00:40|1098.5|1097.9|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|6
1652112050000|2022-05-09 16:00:50|1098.6|1098|1098.9|1097.9|1099.3|1098.3|1098.3|1097.6|13
1652112060000|2022-05-09 16:01:00|1098.8|1098.2|1099.6|1098.6|1099.6|1098.7|1098.8|1097.9|7
1652112070000|2022-05-09 16:01:10|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.1|1098.5|4
1652112080000|2022-05-09 16:01:20|1100.1|1099.1|1100|1099.4|1100.1|1099.4|1099.8|1099.1|5
1652112090000|2022-05-09 16:01:30|1099.7|1099.1|1099.7|1099.1|1099.8|1099.1|1099.7|1098.8|1
1652112100000|2022-05-09 16:01:40|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.8|1099.2|13
1652112110000|2022-05-09 16:01:50|1099.8|1099.2|1100.2|1099.6|1100.2|1099.6|1099.8|1099.1|2
1652112120000|2022-05-09 16:02:00|1100.5|1099.9|1101|1100.4|1101.1|1100.4|1100.5|1099.9|13
1652112130000|2022-05-09 16:02:10|1101.1|1100|1101.3|1100.7|1101.6|1100.9|1101.1|1100|9
1652112140000|2022-05-09 16:02:20|1101.6|1100.6|1101.6|1100.6|1101.8|1101.2|1101.3|1100.6|7
1652112150000|2022-05-09 16:02:30|1101.3|1100.7|1101.5|1100.9|1101.5|1100.9|1101.3|1100.7|12
1652112160000|2022-05-09 16:02:40|1101.6|1101|1102|1101.4|1102|1101.4|1101.6|1101|4
1652112170000|2022-05-09 16:02:50|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1101.9|1101.3|2
1652112180000|2022-05-09 16:03:00|1102.1|1101.5|1101.4|1100.4|1102.1|1101.5|1101.3|1100.4|1
1652112190000|2022-05-09 16:03:10|1101.6|1101|1102.2|1101.6|1102.3|1101.7|1101.6|1101|12
1652112200000|2022-05-09 16:03:20|1102.3|1101.7|1101.4|1100.4|1102.3|1101.7|1101|1100.3|8
1652112210000|2022-05-09 16:03:30|1101.3|1100.3|1101.1|1100.5|1101.6|1101|1101.1|1100.3|8
1652112220000|2022-05-09 16:03:40|1101|1100.4|1100.9|1100.3|1101.1|1100.5|1100.9|1100.3|4
1652112230000|2022-05-09 16:03:50|1100.6|1100|1100.8|1100.2|1101.1|1100.2|1100.5|1099.6|10
1652112240000|2022-05-09 16:04:00|1100.6|1100|1101.2|1100.6|1101.3|1100.6|1100.6|1100|7
1652112250000|2022-05-09 16:04:10|1101.1|1100.5|1101.1|1100.1|1101.1|1100.5|1100.7|1100|5
1652112260000|2022-05-09 16:04:20|1101|1100.4|1101.6|1101|1101.6|1101|1101|1100.4|5
1652112270000|2022-05-09 16:04:30|1101.5|1100.9|1101.8|1101.2|1101.9|1101.3|1101.5|1100.9|6
1652112280000|2022-05-09 16:04:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1652112290000|2022-05-09 16:04:50|1102|1101.4|1101.5|1100.9|1102|1101.4|1101.5|1100.9|5
1652112300000|2022-05-09 16:05:00|1101.4|1100.8|1102|1101.4|1102|1101.4|1101.4|1100.6|15
1652112310000|2022-05-09 16:05:10|1101.9|1101.3|1102|1101.4|1102.1|1101.5|1101.9|1101.3|3
1652112320000|2022-05-09 16:05:20|1102.1|1101.5|1102.3|1101.7|1102.3|1101.7|1102.1|1101.5|3
1652112330000|2022-05-09 16:05:30|1102.9|1102.3|1103.4|1102.8|1103.4|1102.8|1102.9|1102.3|33
1652112340000|2022-05-09 16:05:40|1103.5|1102.9|1103.6|1102.6|1103.6|1102.9|1103.5|1102.6|2
1652112350000|2022-05-09 16:05:50|1103.1|1102.5|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|1
1652112360000|2022-05-09 16:06:00|1102.8|1101.8|1102.2|1101.6|1102.8|1101.8|1102.2|1101.6|2
1652112380000|2022-05-09 16:06:20|1102|1101.4|1101.8|1100.8|1102|1101.4|1101.5|1100.8|10
1652112390000|2022-05-09 16:06:30|1101.5|1100.9|1101.3|1100.3|1101.5|1100.9|1101|1100.3|4
1652112400000|2022-05-09 16:06:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|2
1652112410000|2022-05-09 16:06:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|16
1652112420000|2022-05-09 16:07:00|1101|1100.4|1101.5|1100.9|1101.5|1100.9|1101|1100.4|9
1652112430000|2022-05-09 16:07:10|||||||||3
1652112440000|2022-05-09 16:07:20|1101.6|1100.6|1101|1100.4|1101.6|1100.6|1101|1100.4|4
1652112450000|2022-05-09 16:07:30|1100.7|1100.1|1100.5|1099.9|1100.7|1100.1|1100.5|1099.9|5
1652112460000|2022-05-09 16:07:40|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.6|1100|5
1652112470000|2022-05-09 16:07:50|||||||||2
1652112480000|2022-05-09 16:08:00|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.6|1100|4
1652112490000|2022-05-09 16:08:10|1100.5|1099.9|1100.4|1099.8|1100.5|1099.9|1100.4|1099.8|3
1652112500000|2022-05-09 16:08:20|1100|1099.4|1100|1099.4|1100.1|1099.5|1100|1099.4|8
1652112510000|2022-05-09 16:08:30|1100.3|1099.3|1100.5|1099.9|1100.5|1099.9|1100.3|1099.3|3
1652112520000|2022-05-09 16:08:40|1100.2|1099.6|1100.7|1100.1|1100.7|1100.1|1100.2|1099.6|8
1652112530000|2022-05-09 16:08:50|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.7|1100.1|7
1652112540000|2022-05-09 16:09:00|1100.7|1100.1|1101.4|1100.8|1101.4|1100.8|1100.7|1100.1|8
1652112550000|2022-05-09 16:09:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|2
1652112560000|2022-05-09 16:09:20|1101.2|1100.6|1100.8|1100.2|1101.3|1100.6|1100.8|1100.1|3
1652112570000|2022-05-09 16:09:30|1100.7|1100.1|1100.5|1099.9|1100.7|1100.1|1100.5|1099.9|3
1652112580000|2022-05-09 16:09:40|1100.6|1100|1101|1100.4|1101.1|1100.4|1100.6|1100|2
1652112600000|2022-05-09 16:10:00|1100.8|1099.8|1100.8|1100.2|1100.9|1100.2|1100.8|1099.8|3
1652112610000|2022-05-09 16:10:10|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.7|1100.1|1
1652112620000|2022-05-09 16:10:20|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.5|1099.6|7
1652112630000|2022-05-09 16:10:30|1100.5|1099.9|1100.2|1099.6|1100.5|1099.9|1100.2|1099.4|8
1652112640000|2022-05-09 16:10:40|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.4|1099.8|7
1652112650000|2022-05-09 16:10:50|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|2
1652112660000|2022-05-09 16:11:00|1100.4|1099.4|1099.3|1098.7|1100.4|1099.5|1099.3|1098.7|22
1652112670000|2022-05-09 16:11:10|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|5
1652112680000|2022-05-09 16:11:20|1100|1099.4|1100.3|1099.7|1100.3|1099.7|1100|1099.4|3
1652112690000|2022-05-09 16:11:30|1100.5|1099.9|1100.8|1100.2|1100.8|1100.2|1100.4|1099.8|7
1652112710000|2022-05-09 16:11:50|1100.3|1099.7|1100.2|1099.6|1100.3|1099.7|1100.2|1099.6|7
1652112720000|2022-05-09 16:12:00|1100.3|1099.7|1100.5|1099.9|1100.9|1100.1|1100.3|1099.7|6
1652112730000|2022-05-09 16:12:10|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|3
1652112740000|2022-05-09 16:12:20|1101.3|1100.7|1101.5|1100.9|1101.9|1100.9|1101.3|1100.4|4
1652112750000|2022-05-09 16:12:30|1101.6|1101|1102.3|1101.7|1102.3|1101.7|1101.6|1101|11
1652112760000|2022-05-09 16:12:40|1102.8|1102.2|1103.3|1102.7|1103.3|1102.7|1102.8|1102.1|7
1652112770000|2022-05-09 16:12:50|1103.5|1102.9|1103.8|1103.2|1104.5|1103.7|1103.5|1102.9|24
1652112780000|2022-05-09 16:13:00|1104.1|1103.1|1103.3|1102.7|1104.1|1103.4|1103.3|1102.7|13
1652112790000|2022-05-09 16:13:10|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|12
1652112800000|2022-05-09 16:13:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1102.6|8
1652112810000|2022-05-09 16:13:30|1103.9|1103.3|1103.4|1102.4|1103.9|1103.3|1103.3|1102.4|19
1652112820000|2022-05-09 16:13:40|1103.3|1102.7|1103.9|1102.9|1103.9|1102.9|1103.3|1102.7|3
1652112830000|2022-05-09 16:13:50|1103.5|1102.7|1103.3|1102.7|1103.5|1102.7|1103.3|1102.7|3
1652112840000|2022-05-09 16:14:00|1103.4|1102.8|1103|1102.4|1103.4|1102.8|1103|1102.4|3
1652112850000|2022-05-09 16:14:10|1102.9|1102.3|1103.3|1102.7|1103.3|1102.7|1102.9|1102.3|7
1652112860000|2022-05-09 16:14:20|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|2
1652112880000|2022-05-09 16:14:40|||||||||1
1652112890000|2022-05-09 16:14:50|1103||1103.4||1103.4||1103||2
1652112900000|2022-05-09 16:15:00|1103.3|1102.7|1104.7|1104.1|1104.9|1104.1|1103.3|1102.7|18
1652112910000|2022-05-09 16:15:10|1104.8|1104.2|1104.8|1104.2|1105.5|1104.9|1104.8|1103.9|5
1652112920000|2022-05-09 16:15:20|||||||||1
1652112930000|2022-05-09 16:15:30|1104.7|1104.1|1104.3|1103.7|1104.7|1104.1|1104.3|1103.7|10
1652112940000|2022-05-09 16:15:40|1104.2|1103.6|1104.8|1104.2|1104.8|1104.2|1104|1103.4|15
1652112950000|2022-05-09 16:15:50|1104.7|1104.1|1104.8|1104.2|1104.8|1104.2|1104.7|1104.1|6
1652112960000|2022-05-09 16:16:00|1104.7|1103.7|1104.2|1103.6|1104.7|1103.7|1104.2|1103.6|1
1652112970000|2022-05-09 16:16:10|1104|1103.4|1103.7|1103.1|1104|1103.4|1103.6|1103|9
1652112980000|2022-05-09 16:16:20|1103.8|1103.2|1104.2|1103.6|1104.3|1103.7|1103.8|1103.2|6
1652112990000|2022-05-09 16:16:30|1103.9|1103.3|1104.1|1103.5|1104.1|1103.5|1103.8|1103.2|7
1652113000000|2022-05-09 16:16:40|1104|1103.4|1104|1103.4|1104.2|1103.6|1104|1103.4|3
1652113010000|2022-05-09 16:16:50|1104.1|1103.1|1103.9|1103.3|1104.2|1103.3|1103.9|1103.1|4
1652113020000|2022-05-09 16:17:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|2
1652113030000|2022-05-09 16:17:10|1103.7|1103.1|1104.2|1103.6|1104.2|1103.6|1103.7|1103.1|17
1652113040000|2022-05-09 16:17:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|2
1652113050000|2022-05-09 16:17:30|1103.8|1103.2|1102.8|1102.2|1103.8|1103.2|1102.6|1101.9|15
1652113060000|2022-05-09 16:17:40|1102.9|1102.3|1103.1|1102.5|1103.1|1102.5|1102.9|1102.3|3
1652113070000|2022-05-09 16:17:50|1103|1102.4|1103.1|1102.5|1103.2|1102.6|1103|1102.4|11
1652113080000|2022-05-09 16:18:00|1102.8|1102.2|1102.1|1101.5|1102.9|1102.2|1101.9|1101.2|15
1652113090000|2022-05-09 16:18:10|1102.2|1101.6|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|5
1652113100000|2022-05-09 16:18:20|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|2
1652113110000|2022-05-09 16:18:30|1102.4|1101.8|1103.3|1102.7|1103.4|1102.7|1102.4|1101.8|14
1652113120000|2022-05-09 16:18:40|1103.7|1103.1|1103.6|1103|1103.7|1103.1|1103.6|1103|12
1652113130000|2022-05-09 16:18:50|1103.5|1102.9|1104|1103.4|1104|1103.4|1103.5|1102.9|2
1652113140000|2022-05-09 16:19:00|1104.2|1103.6|1104.8|1104.2|1104.9|1104.2|1103.9|1102.9|21
1652113150000|2022-05-09 16:19:10|1104.7|1104.1|1105|1103.5|1105|1104.2|1104.6|1103.5|3
1652113160000|2022-05-09 16:19:20|1104.6|1103.6|1104.3|1103.7|1104.6|1103.7|1104.3|1103.4|4
1652113170000|2022-05-09 16:19:30|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652113180000|2022-05-09 16:19:40|||||||||1
1652113190000|2022-05-09 16:19:50|1104.5|1103.9|1104.7|1104.1|1104.7|1104.1|1104.5|1103.9|0
1652113200000|2022-05-09 16:20:00|1104.9|1104.3|1105.1|1104.5|1105.4|1104.7|1104.9|1104.3|8
1652113210000|2022-05-09 16:20:10|1105.7|1104.7|1105.3|1104.7|1105.7|1104.7|1105.2|1104.6|3
1652113220000|2022-05-09 16:20:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|3
1652113230000|2022-05-09 16:20:30|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|5
1652113240000|2022-05-09 16:20:40|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|2
1652113250000|2022-05-09 16:20:50|1104.5|1103.9|1104.1|1103.5|1104.5|1103.9|1103.8|1103.1|12
1652113260000|2022-05-09 16:21:00|1104.6|1103.6|1104.4|1103.8|1104.7|1103.8|1104.4|1103.6|2
1652113270000|2022-05-09 16:21:10|1104.5|1103.9|1104.9|1104.3|1104.9|1104.3|1104.5|1103.7|3
1652113280000|2022-05-09 16:21:20|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|4
1652113290000|2022-05-09 16:21:30|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.3|1103.7|9
1652113300000|2022-05-09 16:21:40|1105|1104.4|1104.6|1104|1105|1104.4|1104.6|1104|4
1652113310000|2022-05-09 16:21:50|||||||||1
1652113320000|2022-05-09 16:22:00|1104.3|1103.7|1104.7|1104.1|1104.7|1104.1|1104.1|1103.4|8
1652113330000|2022-05-09 16:22:10|1104.6|1104|1104.3|1103.7|1104.6|1104|1104.3|1103.4|2
1652113340000|2022-05-09 16:22:20|1104.1|1103.5|1104.4|1103.8|1104.7|1103.8|1104.1|1103.4|5
1652113350000|2022-05-09 16:22:30|1104.1|1103.1|1104.1|1103.5|1104.4|1103.5|1103.8|1103.1|6
1652113360000|2022-05-09 16:22:40|1103.8|1103.2|1103.7|1103.1|1104.2|1103.5|1103.7|1103.1|4
1652113370000|2022-05-09 16:22:50|1103.6|1103|1104|1103.4|1104|1103.4|1103.6|1103|5
1652113380000|2022-05-09 16:23:00|1103.8|1103.2|1103.9|1103.3|1104|1103.4|1103.8|1103.2|7
1652113390000|2022-05-09 16:23:10|1104.1|1103.5|1104.1|1103.5|1104.4|1103.5|1104.1|1103.4|2
1652113400000|2022-05-09 16:23:20|1103.6|1103|1103.4|1102.4|1103.6|1103|1103.4|1102.4|4
1652113410000|2022-05-09 16:23:30|1103.1|1102.5|1103.4|1102.4|1103.4|1102.5|1103.1|1102.4|0
1652113420000|2022-05-09 16:23:40|1103.3|1102.7|1103.1|1102.5|1103.4|1102.7|1103.1|1102.4|3
1652113430000|2022-05-09 16:23:50|1103|1102.4|1102.9|1102.3|1103.1|1102.5|1102.7|1101.7|8
1652113440000|2022-05-09 16:24:00|1103.1|1102.5|1103.7|1103.1|1103.7|1103.1|1103.1|1102.5|7
1652113450000|2022-05-09 16:24:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.1|1102.2|14
1652113460000|2022-05-09 16:24:20|1103.3|1102.7|1103.4|1102.8|1103.4|1102.8|1103.3|1102.7|2
1652113470000|2022-05-09 16:24:30|1103.3|1102.7|1103.7|1103.1|1103.7|1103.1|1103.2|1102.6|3
1652113480000|2022-05-09 16:24:40|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.7|1103.1|6
1652113490000|2022-05-09 16:24:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|14
1652113500000|2022-05-09 16:25:00|1103.7|1103.1|1103.9|1103.3|1103.9|1103.3|1103.7|1102.9|1
1652113510000|2022-05-09 16:25:10|1104.1|1103.5|1104.9|1104.3|1104.9|1104.3|1104.1|1103.5|13
1652113520000|2022-05-09 16:25:20|1105|1104.4|1104.4|1103.8|1105.1|1104.5|1104.4|1103.7|5
1652113530000|2022-05-09 16:25:30|1104.2|1103.6|1104.1|1103.5|1104.4|1103.8|1104.1|1103.5|3
1652113540000|2022-05-09 16:25:40|1104.4|1103.4|1104.4|1103.8|1104.7|1103.8|1104.4|1103.4|1
1652113550000|2022-05-09 16:25:50|1104.2|1103.6|1104.1|1103.5|1104.2|1103.6|1103.8|1102.9|7
1652113560000|2022-05-09 16:26:00|1103.9|1103.3|1103.8|1103.2|1103.9|1103.3|1103.4|1102.4|3
1652113570000|2022-05-09 16:26:10|1103.7|1103.1|1104|1103.4|1104|1103.4|1103.7|1103.1|2
1652113590000|2022-05-09 16:26:30|1103.9|1103.3|1103.6|1103|1104|1103.4|1103.6|1103|6
1652113600000|2022-05-09 16:26:40|1103.7|1103.1|1103.3|1102.7|1103.7|1103.1|1103.3|1102.7|2
1652113610000|2022-05-09 16:26:50|1103.5|1102.9|1103.8|1103.2|1103.8|1103.2|1103.5|1102.9|3
1652113620000|2022-05-09 16:27:00|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|3
1652113630000|2022-05-09 16:27:10|1103.3|1102.7|1103.7|1102.7|1103.7|1102.7|1103.1|1102.5|6
1652113640000|2022-05-09 16:27:20|1103.6|1102.6|1104.3|1103.7|1104.5|1103.9|1103.6|1102.6|6
1652113650000|2022-05-09 16:27:30|1104.4|1103.4|1103.9|1103.3|1104.4|1103.4|1103.9|1102.9|1
1652113660000|2022-05-09 16:27:40|1104.3|1103.7|1104.3|1103.7|1104.4|1103.8|1104.3|1103.7|7
1652113670000|2022-05-09 16:27:50|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1652113680000|2022-05-09 16:28:00|1104.1|1103.5|1103.6|1103|1104.4|1103.5|1103.6|1102.9|6
1652113690000|2022-05-09 16:28:10|1103.5|1102.9|1103.9|1102.9|1103.9|1103.2|1103.5|1102.9|1
1652113700000|2022-05-09 16:28:20|1103.8|1103.2|1104.4|1103.8|1104.9|1104|1103.8|1103.2|8
1652113710000|2022-05-09 16:28:30|1104.5|1103.9|1104.3|1103.7|1104.5|1103.9|1104.3|1103.7|1
1652113720000|2022-05-09 16:28:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1
1652113730000|2022-05-09 16:28:50|1104.1|1103.5|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|10
1652113740000|2022-05-09 16:29:00|1104|1103.4|1102.7|1101.7|1104|1103.4|1102.4|1101.7|7
1652113750000|2022-05-09 16:29:10|1102.6|1102|1103.4|1102.4|1103.4|1102.5|1102.6|1102|1
1652113760000|2022-05-09 16:29:20|1103.1|1102.5|1104.1|1103.5|1104.5|1103.9|1103.1|1102.4|24
1652113770000|2022-05-09 16:29:30|1104.4|1103.4|1104.3|1103.7|1104.4|1103.7|1104.1|1103.4|0
1652113780000|2022-05-09 16:29:40|1104.6|1103.6|1104.6|1104|1104.9|1104|1104.1|1103.5|7
1652113790000|2022-05-09 16:29:50|||||||||1
1652113800000|2022-05-09 16:30:00|1104.9|1104.3|1105.2|1104.6|1105.2|1104.6|1104.9|1104.2|8
1652113810000|2022-05-09 16:30:10|1104.8|1104.2|1105.9|1105.3|1106.1|1105.5|1104.8|1104.2|22
1652113820000|2022-05-09 16:30:20|1106|1105.4|1105.5|1104.9|1106|1105.4|1105.3|1104.7|16
1652113830000|2022-05-09 16:30:30|1105.3|1104.7|1105|1103.5|1105.7|1105.1|1105|1103.5|51
1652113840000|2022-05-09 16:30:40|1103.9|1102.9|1104.1|1103.5|1104.8|1104.1|1103.9|1102.9|26
1652113850000|2022-05-09 16:30:50|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.6|1103|9
1652113860000|2022-05-09 16:31:00|1103.7|1103.1|1103.9|1103.3|1103.9|1103.3|1103.5|1102.9|4
1652113870000|2022-05-09 16:31:10|||||||||1
1652113880000|2022-05-09 16:31:20|1104.3|1103.7|1104.4|1103.8|1104.7|1103.8|1104.3|1103.7|2
1652113890000|2022-05-09 16:31:30|||||||||3
1652113900000|2022-05-09 16:31:40|1104.3|1103.7|1104.4|1103.8|1104.4|1103.8|1104.3|1103.7|1
1652113910000|2022-05-09 16:31:50|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|3
1652113920000|2022-05-09 16:32:00|1104.9|1103.9|1105.1|1104.5|1105.1|1104.5|1104.8|1103.9|4
1652113930000|2022-05-09 16:32:10|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|9
1652113950000|2022-05-09 16:32:30|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.6|1104.9|20
1652113960000|2022-05-09 16:32:40|1105.6|1105|1105.6|1105|1105.7|1105.1|1105.3|1104.7|9
1652113970000|2022-05-09 16:32:50|1105.4|1104.8|1105.1|1104.5|1105.4|1104.8|1105.1|1104.4|7
1652113980000|2022-05-09 16:33:00|||||||||103
1652113990000|2022-05-09 16:33:10|1105|1104.4|1104.9|1103.9|1105|1104.4|1104.9|1103.9|3
1652114000000|2022-05-09 16:33:20|1104.7|1103.7|1104.4|1103.8|1104.7|1103.8|1104.4|1103.7|4
1652114010000|2022-05-09 16:33:30|||||||||1
1652114020000|2022-05-09 16:33:40|||||||||3
1652114030000|2022-05-09 16:33:50|1104.2|1103.6|1103.9|1103.3|1104.2|1103.6|1103.9|1103.3|3
1652114040000|2022-05-09 16:34:00|1104.2|1103.2|1103.6|1103|1104.2|1103.3|1103.6|1103|2
1652114050000|2022-05-09 16:34:10|1103.9|1102.9|1104.4|1103.4|1104.4|1103.7|1103.8|1102.9|9
1652114060000|2022-05-09 16:34:20|1104.3|1103.7|1104.1|1103.5|1104.5|1103.7|1104.1|1103.4|2
1652114070000|2022-05-09 16:34:30|1104|1103.4|1103.7|1102.7|1104|1103.4|1103.4|1102.7|9
1652114080000|2022-05-09 16:34:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|4
1652114090000|2022-05-09 16:34:50|1103|1102.4|1103.1|1102.5|1103.2|1102.6|1103|1102.4|7
1652114100000|2022-05-09 16:35:00|1103.2|1102.6|1103.4|1102.8|1103.4|1102.8|1103.2|1102.6|3
1652114110000|2022-05-09 16:35:10|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|4
1652114120000|2022-05-09 16:35:20|1102.9|1102.3|1101.9|1101.3|1102.9|1102.3|1101.9|1101.3|15
1652114130000|2022-05-09 16:35:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|8
1652114140000|2022-05-09 16:35:40|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.2|1100.6|8
1652114150000|2022-05-09 16:35:50|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1
1652114160000|2022-05-09 16:36:00|1101.4|1100.8|1101.4|1100.8|1101.5|1100.9|1101.2|1100.6|5
1652114170000|2022-05-09 16:36:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|6
1652114180000|2022-05-09 16:36:20|1101.7|1101.1|1101.9|1101.3|1102|1101.4|1101.7|1101.1|4
1652114190000|2022-05-09 16:36:30|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|4
1652114200000|2022-05-09 16:36:40|1101.8|1101.2|1101.5|1100.9|1101.8|1101.2|1101.5|1100.9|12
1652114210000|2022-05-09 16:36:50|1101.4|1100.8|1101.7|1100.7|1101.7|1100.9|1101.4|1100.7|2
1652114220000|2022-05-09 16:37:00|1101.4|1100.8|1101.5|1100.9|1101.5|1100.9|1101.4|1100.8|2
1652114230000|2022-05-09 16:37:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1652114240000|2022-05-09 16:37:20|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1652114250000|2022-05-09 16:37:30|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|19
1652114260000|2022-05-09 16:37:40|1100.7|1100.1|1101.4|1100.4|1101.4|1100.5|1100.7|1100.1|11
1652114270000|2022-05-09 16:37:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|2
1652114280000|2022-05-09 16:38:00|1101|1100.4|1101.1|1100.5|1101.1|1100.5|1101|1100.4|5
1652114290000|2022-05-09 16:38:10|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1
1652114300000|2022-05-09 16:38:20|1100.9|1100.3|1100.7|1100.1|1100.9|1100.3|1100.7|1100.1|4
1652114310000|2022-05-09 16:38:30|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.2|1099.6|8
1652114320000|2022-05-09 16:38:40|1100.9|1099.9|1100.7|1100.1|1100.9|1100.3|1100.7|1099.9|3
1652114330000|2022-05-09 16:38:50|1100.8|1100.2|1100.9|1100.3|1101.2|1100.3|1100.8|1100.2|5
1652114340000|2022-05-09 16:39:00|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.7|1100.1|0
1652114350000|2022-05-09 16:39:10|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|4
1652114360000|2022-05-09 16:39:20|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|3
1652114370000|2022-05-09 16:39:30|1100.9|1100.3|1100.6|1100|1100.9|1100.3|1100.6|1100|4
1652114380000|2022-05-09 16:39:40|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652114390000|2022-05-09 16:39:50|||||||||1
1652114400000|2022-05-09 16:40:00|1100.9|1099.9|1101.1|1100.5|1101.2|1100.5|1100.8|1099.9|8
1652114410000|2022-05-09 16:40:10|1101|1100.4|1100.6|1100|1101|1100.4|1100.6|1099.7|3
1652114420000|2022-05-09 16:40:20|1100.7|1099.7|1100.4|1099.8|1100.7|1099.8|1100.4|1099.7|2
1652114430000|2022-05-09 16:40:30|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|1
1652114440000|2022-05-09 16:40:40|1100.2|1099.6|1099.7|1099.1|1100.2|1099.6|1099.7|1099.1|7
1652114450000|2022-05-09 16:40:50|1099.2|1098.6|1098.9|1097.9|1099.2|1098.6|1098.9|1097.9|40
1652114460000|2022-05-09 16:41:00|1098.8|1098.2|1099.3|1098.7|1099.6|1098.8|1098.8|1098.2|11
1652114470000|2022-05-09 16:41:10|1099.1|1098.5|1099.1|1098.5|1099.2|1098.5|1099.1|1098.2|3
1652114480000|2022-05-09 16:41:20|1099.4|1098.4|1099.1|1098.5|1099.4|1098.5|1099.1|1098.4|3
1652114490000|2022-05-09 16:41:30|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.6|1098|5
1652114500000|2022-05-09 16:41:40|1099.1|1098.5|1098.9|1098.3|1099.2|1098.5|1098.9|1098.2|2
1652114520000|2022-05-09 16:42:00|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.6|1098|7
1652114530000|2022-05-09 16:42:10|1099.1|1098.5|1099.4|1098.4|1099.4|1098.7|1099.1|1098.2|3
1652114540000|2022-05-09 16:42:20|1099.1|1098.5|1099.2|1098.2|1099.2|1098.5|1099.1|1098.2|5
1652114550000|2022-05-09 16:42:30|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|1
1652114560000|2022-05-09 16:42:40|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|3
1652114570000|2022-05-09 16:42:50|1098.7|1098.1|1098.4|1097.8|1098.7|1098.1|1098.4|1097.8|2
1652114580000|2022-05-09 16:43:00|1098.5|1097.9|1098.9|1098.3|1098.9|1098.3|1098.5|1097.9|9
1652114590000|2022-05-09 16:43:10|1098.7|1098.1|1098.7|1097.7|1098.7|1098.1|1098.7|1097.7|0
1652114600000|2022-05-09 16:43:20|1098.4|1097.8|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|1
1652114610000|2022-05-09 16:43:30|1098.6|1098|1098.7|1097.7|1098.7|1098|1098.6|1097.7|0
1652114620000|2022-05-09 16:43:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1652114630000|2022-05-09 16:43:50|||||||||3
1652114640000|2022-05-09 16:44:00|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|4
1652114650000|2022-05-09 16:44:10|1098.9|1098.3|1098.6|1098|1098.9|1098.3|1098.3|1097.7|11
1652114660000|2022-05-09 16:44:20|1098.3|1097.7|1098.4|1097.8|1098.7|1097.8|1098.3|1097.7|1
1652114670000|2022-05-09 16:44:30|1098.2|1097.6|1097.3|1096.7|1098.2|1097.6|1097.1|1096.5|32
1652114680000|2022-05-09 16:44:40|1097.5|1096.9|1098.1|1097.5|1098.1|1097.5|1097.5|1096.9|11
1652114690000|2022-05-09 16:44:50|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.6|1097|5
1652114700000|2022-05-09 16:45:00|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.3|1096.7|7
1652114710000|2022-05-09 16:45:10|1097.3|1096.7|1097.3|1096.7|1097.4|1096.8|1097.3|1096.4|3
1652114720000|2022-05-09 16:45:20|1097.2|1096.6|1097.3|1096.7|1097.4|1096.8|1097.2|1096.6|1
1652114730000|2022-05-09 16:45:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1652114740000|2022-05-09 16:45:40|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|5
1652114750000|2022-05-09 16:45:50|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|8
1652114760000|2022-05-09 16:46:00|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|6
1652114770000|2022-05-09 16:46:10|1097.3|1096.7|1097.2|1096.6|1097.5|1096.9|1097.2|1096.6|9
1652114780000|2022-05-09 16:46:20|1096.7|1096.1|1097.4|1096.4|1097.4|1096.8|1096.7|1096.1|25
1652114790000|2022-05-09 16:46:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097|1096.4|1
1652114800000|2022-05-09 16:46:40|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.7|1096.1|3
1652114820000|2022-05-09 16:47:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652114830000|2022-05-09 16:47:10|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|7
1652114840000|2022-05-09 16:47:20|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|9
1652114850000|2022-05-09 16:47:30|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1652114860000|2022-05-09 16:47:40|1096.7|1096.1|1096.5|1095.9|1096.7|1096.1|1096.5|1095.9|6
1652114870000|2022-05-09 16:47:50|||||||||2
1652114880000|2022-05-09 16:48:00|1096.4|1095.8|1096.9|1096.3|1097.2|1096.6|1096.4|1095.8|20
1652114890000|2022-05-09 16:48:10|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.5|1095.9|10
1652114900000|2022-05-09 16:48:20|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|5
1652114910000|2022-05-09 16:48:30|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|3
1652114920000|2022-05-09 16:48:40|1095.6|1095|1095.9|1095.3|1095.9|1095.3|1095.6|1095|18
1652114930000|2022-05-09 16:48:50|||||||||3
1652114940000|2022-05-09 16:49:00|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.2|1094.6|14
1652114950000|2022-05-09 16:49:10|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|4
1652114960000|2022-05-09 16:49:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1652114970000|2022-05-09 16:49:30|||||||||4
1652114980000|2022-05-09 16:49:40|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1
1652114990000|2022-05-09 16:49:50|1095.4|1094.8|1095.1|1094.5|1095.5|1094.9|1095.1|1094.5|25
1652115000000|2022-05-09 16:50:00|1095.3|1094.7|1095.6|1095|1095.6|1095|1095.3|1094.7|9
1652115010000|2022-05-09 16:50:10|1095.7|1094.7|1095.1|1094.5|1095.7|1094.7|1095.1|1094.5|12
1652115020000|2022-05-09 16:50:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1652115030000|2022-05-09 16:50:30|1094.8|1094.2|1095.1|1094.5|1095.1|1094.5|1094.8|1094.2|7
1652115040000|2022-05-09 16:50:40|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|3
1652115060000|2022-05-09 16:51:00|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|4
1652115080000|2022-05-09 16:51:20|||||||||1
1652115090000|2022-05-09 16:51:30|1094.7|1094.1|1094.1|1093.5|1094.7|1094.1|1094.1|1093.5|29
1652115100000|2022-05-09 16:51:40|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|4
1652115110000|2022-05-09 16:51:50|1094.4|1093.4|1094.3|1093.7|1094.4|1093.7|1094.3|1093.4|3
1652115120000|2022-05-09 16:52:00|1094.2|1093.6|1094.1|1093.5|1094.7|1094|1094.1|1093.5|16
1652115130000|2022-05-09 16:52:10|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1652115140000|2022-05-09 16:52:20|1094.5|1093.9|1095.6|1095|1095.6|1095|1094.5|1093.9|15
1652115150000|2022-05-09 16:52:30|||||||||2
1652115160000|2022-05-09 16:52:40|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|5
1652115170000|2022-05-09 16:52:50|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|1
1652115180000|2022-05-09 16:53:00|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|2
1652115190000|2022-05-09 16:53:10|1096|1095.4|1096.3|1095.7|1096.5|1095.9|1096|1095.4|17
1652115200000|2022-05-09 16:53:20|1096.4|1095.8|1095.8|1095.2|1096.7|1095.8|1095.6|1095|40
1652115210000|2022-05-09 16:53:30|1095.7|1095.1|1095.8|1095.2|1095.9|1095.3|1095.7|1095.1|6
1652115220000|2022-05-09 16:53:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|13
1652115230000|2022-05-09 16:53:50|1095.6|1095|1095.8|1095.2|1095.9|1095.2|1095.6|1094.9|7
1652115240000|2022-05-09 16:54:00|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|0
1652115250000|2022-05-09 16:54:10|1095.7|1095.1|1096.3|1095.7|1096.3|1095.7|1095.7|1095.1|9
1652115260000|2022-05-09 16:54:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1652115270000|2022-05-09 16:54:30|1096.2|1095.6|1096.4|1095.8|1096.5|1095.9|1096.2|1095.6|4
1652115280000|2022-05-09 16:54:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1652115290000|2022-05-09 16:54:50|1096.3|1095.7|1096.1|1095.5|1096.3|1095.7|1096.1|1095.5|4
1652115300000|2022-05-09 16:55:00|||||||||1
1652115310000|2022-05-09 16:55:10|1095.9|1094.9|1094.8|1094.2|1095.9|1095|1094.8|1094.2|11
1652115320000|2022-05-09 16:55:20|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|2
1652115330000|2022-05-09 16:55:30|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|6
1652115340000|2022-05-09 16:55:40|1095|1094.4|1094.7|1094.1|1095|1094.4|1094.7|1094.1|6
1652115350000|2022-05-09 16:55:50|1094.9|1094.3|1095.1|1094.5|1095.1|1094.5|1094.9|1094.3|6
1652115360000|2022-05-09 16:56:00|1095|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|4
1652115370000|2022-05-09 16:56:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1652115380000|2022-05-09 16:56:20|||||||||1
1652115400000|2022-05-09 16:56:40|1095.2|1094.6|1094.9|1094.3|1095.2|1094.6|1094.9|1094.2|6
1652115410000|2022-05-09 16:56:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|3
1652115420000|2022-05-09 16:57:00|1094.8|1094.2|1095.1|1094.5|1095.1|1094.5|1094.7|1094.1|5
1652115430000|2022-05-09 16:57:10|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|9
1652115440000|2022-05-09 16:57:20|1094.3|1093.7|1094.1|1093.5|1094.3|1093.7|1094.1|1093.5|9
1652115450000|2022-05-09 16:57:30|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1093.7|1093.1|6
1652115460000|2022-05-09 16:57:40|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1652115470000|2022-05-09 16:57:50|1094.3|1093.7|1094.7|1094.1|1094.7|1094.1|1094.3|1093.7|4
1652115480000|2022-05-09 16:58:00|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|5
1652115490000|2022-05-09 16:58:10|1095.2|1094.2|1095.4|1094.4|1095.4|1094.5|1095.1|1094.2|5
1652115500000|2022-05-09 16:58:20|1095.1|1094.5|1094.6|1094|1095.1|1094.5|1094.6|1094|5
1652115510000|2022-05-09 16:58:30|1094.5|1093.9|1094.6|1094|1094.6|1094|1094.5|1093.9|4
1652115520000|2022-05-09 16:58:40|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|2
1652115530000|2022-05-09 16:58:50|1094.3|1093.7|1094.2|1093.2|1094.4|1093.7|1094.2|1093.2|11
1652115540000|2022-05-09 16:59:00|1094.1|1093.5|1094.1|1093.5|1094.4|1093.5|1094.1|1093.4|3
1652115550000|2022-05-09 16:59:10|||||||||2
1652115560000|2022-05-09 16:59:20|1094.2|1093.6|1094.6|1094|1094.7|1094.1|1094.2|1093.6|23
1652115570000|2022-05-09 16:59:30|1094.4|1093.8|1094.7|1093.7|1094.7|1093.8|1094.4|1093.7|1
1652115590000|2022-05-09 16:59:50|1094.6|1094.1|1095.5|1094.9|1095.5|1094.9|1094.6|1094|19
1652115600000|2022-05-09 17:00:00|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095|1094.4|8
1652115610000|2022-05-09 17:00:10|1095.5|1094.9|1095.4|1094.4|1095.5|1094.9|1095.4|1094.4|1
1652115620000|2022-05-09 17:00:20|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|15
1652115630000|2022-05-09 17:00:30|||||||||1
1652115640000|2022-05-09 17:00:40|1094.8|1094.2|1094.7|1094.1|1094.9|1094.2|1094.3|1093.7|5
1652115650000|2022-05-09 17:00:50|||||||||1
1652115660000|2022-05-09 17:01:00|1095.1|1094.5|1094.8|1094.2|1095.2|1094.5|1094.8|1094.1|14
1652115670000|2022-05-09 17:01:10|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.8|1094.2|5
1652115680000|2022-05-09 17:01:20|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|2
1652115720000|2022-05-09 17:02:00|1094.5|1093.9|1094.3|1093.7|1094.5|1093.9|1094.2|1093.6|5
1652115730000|2022-05-09 17:02:10|1094.4|1093.8|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|7
1652115750000|2022-05-09 17:02:30|1094.9|1094.3|1095.1|1094.5|1095.1|1094.5|1094.9|1094.3|4
1652115760000|2022-05-09 17:02:40|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|10
1652115770000|2022-05-09 17:02:50|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|2
1652115780000|2022-05-09 17:03:00|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|7
1652115800000|2022-05-09 17:03:20|1095|1094.4|1094.7|1094.1|1095|1094.4|1094.7|1094.1|7
1652115810000|2022-05-09 17:03:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|5
1652115820000|2022-05-09 17:03:40|1095|1094.4|1095.3|1094.7|1095.4|1094.8|1095|1094.4|12
1652115830000|2022-05-09 17:03:50|1095.4|1094.8|1095.6|1095|1095.7|1095.1|1095.4|1094.8|9
1652115840000|2022-05-09 17:04:00|1095.7|1095.1|1095.9|1095.3|1095.9|1095.3|1095.7|1095.1|4
1652115850000|2022-05-09 17:04:10|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|2
1652115870000|2022-05-09 17:04:30|1096.1|1095.5|1095.8|1095.2|1096.1|1095.5|1095.8|1095.2|9
1652115880000|2022-05-09 17:04:40|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|10
1652115890000|2022-05-09 17:04:50|||||||||1
1652115900000|2022-05-09 17:05:00|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|7
1652115910000|2022-05-09 17:05:10|1096.4|1095.8|1096.1|1095.5|1096.4|1095.8|1096.1|1095.5|5
1652115920000|2022-05-09 17:05:20|1096|1095.4|1096.4|1095.4|1096.4|1095.6|1096|1095.3|4
1652115930000|2022-05-09 17:05:30|1096.1|1095.5|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|0
1652115960000|2022-05-09 17:06:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1
1652115970000|2022-05-09 17:06:10|||||||||2
1652115990000|2022-05-09 17:06:30|1095.7|1095.1|1096.4|1095.8|1096.4|1095.8|1095.7|1095.1|13
1652116000000|2022-05-09 17:06:40|1095.3|1094.7|1096.4|1095.4|1096.4|1095.4|1095.3|1094.7|5
1652116010000|2022-05-09 17:06:50|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1652116050000|2022-05-09 17:07:30|1095.7|1095.1|1095.2|1094.6|1095.7|1095.1|1095.2|1094.6|3
1652116060000|2022-05-09 17:07:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1652116070000|2022-05-09 17:07:50|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1095.1|1094.5|1
1652116080000|2022-05-09 17:08:00|1095.4|1094.4|1095.3|1094.7|1095.4|1094.7|1095.1|1094.4|2
1652116090000|2022-05-09 17:08:10|1095.2|1094.6|1095.6|1095|1096.1|1095.5|1095.2|1094.6|10
1652116100000|2022-05-09 17:08:20|||||||||1
1652116110000|2022-05-09 17:08:30|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|3
1652116120000|2022-05-09 17:08:40|1095.6|1095|1095.9|1094.9|1095.9|1095.2|1095.6|1094.9|2
1652116130000|2022-05-09 17:08:50|1096.1|1095.3|1096.6|1096|1096.6|1096|1095.8|1095.2|14
1652116140000|2022-05-09 17:09:00|||||||||4
1652116150000|2022-05-09 17:09:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652116160000|2022-05-09 17:09:20|1096.5|1095.9|1096.3|1095.7|1096.5|1095.9|1096.2|1095.6|5
1652116170000|2022-05-09 17:09:30|1096.5|1095.9|1096.6|1096|1096.7|1096.1|1096.5|1095.9|6
1652116180000|2022-05-09 17:09:40|||||||||1
1652116190000|2022-05-09 17:09:50|1096.4|1095.8|1096.1|1095.5|1096.4|1095.8|1096|1095.4|9
1652116200000|2022-05-09 17:10:00|1096.2|1095.2|1096.1|1095.5|1096.2|1095.5|1096.1|1095.2|3
1652116210000|2022-05-09 17:10:10|1096.2|1095.6|1096.5|1095.9|1096.6|1096|1096.2|1095.4|13
1652116220000|2022-05-09 17:10:20|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.2|1095.6|3
1652116230000|2022-05-09 17:10:30|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|1
1652116240000|2022-05-09 17:10:40|1096.1|1095.5|1095.6|1095|1096.1|1095.5|1095.6|1095|2
1652116270000|2022-05-09 17:11:10|||||||||1
1652116280000|2022-05-09 17:11:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1652116290000|2022-05-09 17:11:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|1
1652116300000|2022-05-09 17:11:40|||||||||1
1652116310000|2022-05-09 17:11:50|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|4
1652116320000|2022-05-09 17:12:00|1095.3|1094.7|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|12
1652116330000|2022-05-09 17:12:10|||||||||3
1652116340000|2022-05-09 17:12:20|1094.9|1094.2|1094.6|1094|1094.9|1094.3|1094.6|1094|30
1652116350000|2022-05-09 17:12:30|1094.7|1093.7|1094.2|1093.2|1094.7|1093.8|1094.1|1093.2|49
1652116360000|2022-05-09 17:12:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|2
1652116370000|2022-05-09 17:12:50|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1
1652116380000|2022-05-09 17:13:00|1093.8|1093.2|1093.9|1093.3|1094.2|1093.3|1093.6|1093|23
1652116390000|2022-05-09 17:13:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|5
1652116410000|2022-05-09 17:13:30|1094.5|1093.9|1094|1093.4|1095|1094.4|1094|1093.4|7
1652116420000|2022-05-09 17:13:40|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|4
1652116430000|2022-05-09 17:13:50|1094|1093.4|1094|1093.4|1094.1|1093.5|1093.9|1093.3|10
1652116440000|2022-05-09 17:14:00|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|10
1652116450000|2022-05-09 17:14:10|1094|1093.4|1093.7|1093.1|1094|1093.4|1093.7|1093.1|7
1652116460000|2022-05-09 17:14:20|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|15
1652116470000|2022-05-09 17:14:30|||||||||7
1652116480000|2022-05-09 17:14:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|15
1652116490000|2022-05-09 17:14:50|1093.5|1092.9|1092.7|1092.1|1093.5|1092.9|1092.7|1092.1|14
1652116500000|2022-05-09 17:15:00|1092.4|1091.8|1091.6|1091|1092.4|1091.8|1091.5|1090.9|58
1652116510000|2022-05-09 17:15:10|1091.9|1090.9|1093.4|1092.4|1093.7|1093|1091.9|1090.9|48
1652116520000|2022-05-09 17:15:20|1093.3|1092.7|1092.9|1091.9|1093.4|1092.7|1092.8|1091.9|39
1652116530000|2022-05-09 17:15:30|1092.6|1092|1092.9|1091.9|1092.9|1092.1|1092.1|1091.4|12
1652116540000|2022-05-09 17:15:40|1092.6|1092|1092.1|1091.5|1092.9|1092|1092.1|1091.5|6
1652116550000|2022-05-09 17:15:50|1092.3|1091.7|1091.6|1091|1092.3|1091.7|1091.6|1090.9|15
1652116560000|2022-05-09 17:16:00|1091.8|1091.2|1092.7|1092.1|1093.4|1092.7|1091.8|1091.2|14
1652116570000|2022-05-09 17:16:10|1092.8|1092.2|1092.6|1092|1093.2|1092.5|1092.6|1092|5
1652116590000|2022-05-09 17:16:30|1092.5|1091.9|1092.6|1092|1092.6|1092|1092.5|1091.9|2
1652116600000|2022-05-09 17:16:40|1092.5|1091.9|1092.3|1091.7|1092.5|1091.9|1092.1|1091.4|2
1652116610000|2022-05-09 17:16:50|1092.7|1091.8|1092.4|1091.4|1092.7|1092|1092.1|1091.4|29
1652116620000|2022-05-09 17:17:00|1092.3|1091.7|1092.6|1092|1092.6|1092|1092.3|1091.7|1
1652116630000|2022-05-09 17:17:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|0
1652116640000|2022-05-09 17:17:20|1092.6|1092|1093.2|1092.2|1093.2|1092.2|1092.6|1092|27
1652116650000|2022-05-09 17:17:30|1093.1|1092.5|1093.7|1093.1|1093.7|1093.1|1093.1|1092.5|3
1652116660000|2022-05-09 17:17:40|1093.8|1093.2|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|9
1652116670000|2022-05-09 17:17:50|1093.7|1093.1|1093.8|1093.2|1094|1093.4|1093.6|1092.6|15
1652116680000|2022-05-09 17:18:00|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|7
1652116690000|2022-05-09 17:18:10|1093.9|1093.3|1093.6|1093|1093.9|1093.3|1093.6|1093|7
1652116700000|2022-05-09 17:18:20|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|7
1652116710000|2022-05-09 17:18:30|1093.8|1093.2|1093.8|1093.2|1094|1093.4|1093.8|1093.2|12
1652116720000|2022-05-09 17:18:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|6
1652116730000|2022-05-09 17:18:50|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|2
1652116740000|2022-05-09 17:19:00|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|2
1652116750000|2022-05-09 17:19:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|4
1652116760000|2022-05-09 17:19:20|1093.9|1093.3|1094.5|1093.9|1094.5|1093.9|1093.9|1093.3|4
1652116770000|2022-05-09 17:19:30|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|0
1652116780000|2022-05-09 17:19:40|1094.9|1094.3|1095.7|1095.1|1095.7|1095.1|1094.9|1094.3|18
1652116790000|2022-05-09 17:19:50|1095.9|1095.3|1095.7|1095.1|1096.1|1095.5|1095.7|1095|38
1652116800000|2022-05-09 17:20:00|1096|1095|1095.8|1095.2|1096|1095.4|1095.8|1095|0
1652116810000|2022-05-09 17:20:10|1095.9|1095.3|1095.7|1095.1|1095.9|1095.3|1095.7|1095.1|7
1652116820000|2022-05-09 17:20:20|1095.9|1095.3|1095.7|1095.1|1096|1095.4|1095.7|1095.1|10
1652116830000|2022-05-09 17:20:30|1095.3|1094.3|1095.5|1094.9|1095.5|1094.9|1095.2|1094.3|9
1652116840000|2022-05-09 17:20:40|1095.8|1094.8|1095.5|1094.9|1095.8|1094.9|1095.5|1094.8|0
1652116850000|2022-05-09 17:20:50|1095.8|1094.8|1095.4|1094.8|1095.8|1094.9|1095.4|1094.8|0
1652116860000|2022-05-09 17:21:00|1095.5|1094.9|1095|1094.4|1095.5|1094.9|1094.7|1094.1|2
1652116870000|2022-05-09 17:21:10|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|3
1652116880000|2022-05-09 17:21:20|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|2
1652116890000|2022-05-09 17:21:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652116910000|2022-05-09 17:21:50|||||||||2
1652116930000|2022-05-09 17:22:10|1095.2|1094.6|1095.4|1094.8|1095.5|1094.8|1095.2|1094.5|2
1652116940000|2022-05-09 17:22:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|1
1652116950000|2022-05-09 17:22:30|1095.7|1095.1|1095.6|1095|1095.7|1095.1|1095.6|1095|6
1652116960000|2022-05-09 17:22:40|1096|1095.4|1096.1|1095.5|1096.3|1095.7|1095.7|1095.1|27
1652116970000|2022-05-09 17:22:50|1096.6|1095.6|1096.4|1095.8|1096.6|1095.9|1096.4|1095.6|0
1652116980000|2022-05-09 17:23:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|3
1652116990000|2022-05-09 17:23:10|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|1
1652117000000|2022-05-09 17:23:20|1096.5|1095.9|1095.9|1095.3|1096.5|1095.9|1095.9|1095.3|6
1652117010000|2022-05-09 17:23:30|1096|1095.4|1095.9|1095.3|1096|1095.4|1095.9|1095.3|5
1652117020000|2022-05-09 17:23:40|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|1
1652117030000|2022-05-09 17:23:50|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1652117040000|2022-05-09 17:24:00|1096.5|1095.9|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|1
1652117050000|2022-05-09 17:24:10|1096.5|1095.9|1096.3|1095.3|1096.5|1095.9|1096|1095.3|6
1652117060000|2022-05-09 17:24:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652117070000|2022-05-09 17:24:30|||||||||13
1652117080000|2022-05-09 17:24:40|1095.9|1095.3|1096|1095|1096|1095.3|1095.7|1094.8|13
1652117090000|2022-05-09 17:24:50|1095.7|1095.1|1096|1095.4|1096|1095.4|1095.7|1095.1|2
1652117100000|2022-05-09 17:25:00|1096.3|1095.3|1096.2|1095.6|1096.3|1095.6|1096.2|1095.3|2
1652117110000|2022-05-09 17:25:10|1096.1|1095.5|1095.8|1095.2|1096.1|1095.5|1095.8|1095.2|2
1652117120000|2022-05-09 17:25:20|1096|1095.4|1096.2|1095.6|1096.3|1095.7|1096|1095.4|5
1652117130000|2022-05-09 17:25:30|1096.1|1095.5|1096|1095|1096.1|1095.5|1096|1095|2
1652117140000|2022-05-09 17:25:40|1095.7|1095.1|1095.6|1095|1095.9|1095.3|1095.6|1095|4
1652117150000|2022-05-09 17:25:50|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|2
1652117160000|2022-05-09 17:26:00|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|4
1652117170000|2022-05-09 17:26:10|1095|1094|1095.1|1094.5|1095.1|1094.5|1095|1094|6
1652117180000|2022-05-09 17:26:20|1095.5|1094.9|1094.7|1094.1|1095.5|1094.9|1094.7|1094|11
1652117190000|2022-05-09 17:26:30|1094.9|1094.3|1094.6|1094|1094.9|1094.3|1094.6|1093.8|4
1652117200000|2022-05-09 17:26:40|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.6|1094|2
1652117210000|2022-05-09 17:26:50|1094.8|1093.8|1094.3|1093.7|1094.8|1093.8|1094.3|1093.7|13
1652117220000|2022-05-09 17:27:00|1094.2|1093.6|1094.1|1093.1|1094.2|1093.6|1093.7|1093|3
1652117230000|2022-05-09 17:27:10|1093.7|1093|1094|1093|1094|1093|1093.7|1093|3
1652117240000|2022-05-09 17:27:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|2
1652117250000|2022-05-09 17:27:30|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|1
1652117260000|2022-05-09 17:27:40|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|5
1652117270000|2022-05-09 17:27:50|1094.5|1093.9|1094.6|1094|1095.1|1094.4|1094.5|1093.9|17
1652117280000|2022-05-09 17:28:00|1094.7|1094.1|1095|1094|1095|1094.1|1094.7|1094|2
1652117300000|2022-05-09 17:28:20|1095.1|1094.1|1094.9|1094.3|1095.3|1094.4|1094.8|1094.1|31
1652117310000|2022-05-09 17:28:30|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|3
1652117320000|2022-05-09 17:28:40|1095|1094.4|1094.7|1094.1|1095.1|1094.5|1094.7|1094.1|20
1652117350000|2022-05-09 17:29:10|1094.5|1093.5|1094.5|1093.9|1094.6|1093.9|1094.5|1093.5|2
1652117360000|2022-05-09 17:29:20|1094.8|1094.2|1095.2|1094.6|1095.3|1094.6|1094.8|1094.2|5
1652117370000|2022-05-09 17:29:30|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|1
1652117380000|2022-05-09 17:29:40|1095|1094.4|1095|1094.4|1095.3|1094.4|1095|1094.3|9
1652117390000|2022-05-09 17:29:50|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|4
1652117400000|2022-05-09 17:30:00|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|2
1652117410000|2022-05-09 17:30:10|1095.5|1094.5|1095.7|1095.1|1095.7|1095.1|1095.5|1094.5|6
1652117420000|2022-05-09 17:30:20|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.3|1094.7|4
1652117430000|2022-05-09 17:30:30|1095.3|1094.7|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|17
1652117440000|2022-05-09 17:30:40|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|3
1652117450000|2022-05-09 17:30:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|5
1652117480000|2022-05-09 17:31:20|1094.9|1094.3|1094.5|1093.5|1094.9|1094.3|1094.5|1093.5|4
1652117490000|2022-05-09 17:31:30|1094.3|1093.9|1094.3|1093.7|1094.3|1093.9|1094.3|1093.7|0
1652117500000|2022-05-09 17:31:40|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|5
1652117520000|2022-05-09 17:32:00|1095.1|1094.5|1094.7|1094.1|1095.1|1094.5|1094.6|1094|2
1652117530000|2022-05-09 17:32:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|2
1652117550000|2022-05-09 17:32:30|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1652117570000|2022-05-09 17:32:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652117580000|2022-05-09 17:33:00|1094.7|1094.1|1094.6|1094|1094.7|1094.1|1094.6|1094|1
1652117590000|2022-05-09 17:33:10|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.5|1093.8|11
1652117600000|2022-05-09 17:33:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|1
1652117620000|2022-05-09 17:33:40|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|1
1652117630000|2022-05-09 17:33:50|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1
1652117640000|2022-05-09 17:34:00|1095.6|1095|1095.5|1094.9|1095.8|1095.1|1095.5|1094.8|3
1652117650000|2022-05-09 17:34:10|1095.4|1094.8|1094.7|1094.1|1095.4|1094.8|1094.7|1094.1|1
1652117660000|2022-05-09 17:34:20|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|1
1652117670000|2022-05-09 17:34:30|||||||||2
1652117680000|2022-05-09 17:34:40|||||||||9
1652117700000|2022-05-09 17:35:00|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|4
1652117710000|2022-05-09 17:35:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1
1652117720000|2022-05-09 17:35:20|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|9
1652117740000|2022-05-09 17:35:40|1094.8|1094.2|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|2
1652117750000|2022-05-09 17:35:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|2
1652117760000|2022-05-09 17:36:00|1094|1093.4|1094.2|1093.6|1094.3|1093.6|1093.9|1093.3|14
1652117770000|2022-05-09 17:36:10|1094|1093.4|1093.8|1093.2|1094.1|1093.4|1093.7|1093.1|4
1652117780000|2022-05-09 17:36:20|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.7|1093.1|6
1652117790000|2022-05-09 17:36:30|1094.3|1093.3|1093.5|1092.9|1094.3|1093.4|1093.3|1092.7|2
1652117800000|2022-05-09 17:36:40|1093.8|1092.8|1093.5|1092.9|1093.8|1093|1093.5|1092.8|20
1652117810000|2022-05-09 17:36:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|2
1652117820000|2022-05-09 17:37:00|1094|1093|1093.8|1093.2|1094.1|1093.2|1093.7|1093|1
1652117830000|2022-05-09 17:37:10|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.3|1
1652117840000|2022-05-09 17:37:20|1094.2|1093.3|1094.4|1093.8|1094.4|1093.8|1094.2|1093.3|2
1652117870000|2022-05-09 17:37:50|1094.5|1093.9|1094.4|1093.8|1094.5|1093.9|1094.4|1093.8|0
1652117880000|2022-05-09 17:38:00|1094.6|1094|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|3
1652117890000|2022-05-09 17:38:10|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|2
1652117900000|2022-05-09 17:38:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1652117910000|2022-05-09 17:38:30|1094.3|1093.7|1094.5|1093.9|1094.5|1093.9|1094.3|1093.7|0
1652117920000|2022-05-09 17:38:40|1094.3|1093.7|1093.8|1093.2|1094.3|1093.7|1093.8|1093.2|5
1652117930000|2022-05-09 17:38:50|1093.7|1093.1|1093.9|1093.3|1093.9|1093.3|1093.7|1093.1|7
1652117950000|2022-05-09 17:39:10|1094|1093.4|1094.1|1093.1|1094.3|1093.7|1094|1093.1|8
1652117960000|2022-05-09 17:39:20|1094|1093.4|1094.2|1093.6|1094.3|1093.6|1094|1093.1|1
1652117970000|2022-05-09 17:39:30|||||||||1
1652117980000|2022-05-09 17:39:40|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094.1|1093.5|11
1652118000000|2022-05-09 17:40:00|1094.5|1093.9|1094.8|1094.2|1094.9|1094.3|1094.5|1093.8|4
1652118010000|2022-05-09 17:40:10|1094.9|1094.3|1095.2|1094.6|1095.2|1094.6|1094.9|1094.3|8
1652118020000|2022-05-09 17:40:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652118030000|2022-05-09 17:40:30|||||||||3
1652118040000|2022-05-09 17:40:40|1095.6|1095|1095.2|1094.6|1095.6|1095|1095.2|1094.6|6
1652118050000|2022-05-09 17:40:50|1095.3|1094.7|1096|1095.4|1096|1095.4|1095.3|1094.7|5
1652118060000|2022-05-09 17:41:00|1096.1|1095.5|1095.7|1095.1|1096.1|1095.5|1095.7|1094.8|8
1652118070000|2022-05-09 17:41:10|1095.8|1095.2|1096.3|1095.3|1096.3|1095.3|1095.8|1095.2|1
1652118080000|2022-05-09 17:41:20|1096|1095.4|1095.5|1094.5|1096|1095.4|1095.5|1094.5|5
1652118090000|2022-05-09 17:41:30|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|2
1652118100000|2022-05-09 17:41:40|1095.7|1095.1|1095.8|1094.8|1095.8|1095.2|1095.7|1094.8|1
1652118110000|2022-05-09 17:41:50|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.4|1094.8|2
1652118120000|2022-05-09 17:42:00|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|1
1652118130000|2022-05-09 17:42:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|5
1652118140000|2022-05-09 17:42:20|1096.4|1095.8|1096.2|1095.6|1096.8|1095.9|1096.2|1095.6|6
1652118150000|2022-05-09 17:42:30|1096.6|1095.5|1096|1095.4|1096.6|1095.6|1096|1095.4|7
1652118160000|2022-05-09 17:42:40|1095.7|1095.1|1096|1095.4|1096.3|1095.4|1095.7|1095.1|4
1652118180000|2022-05-09 17:43:00|1095.7|1095|1096|1095.4|1096|1095.4|1095.7|1095|1
1652118190000|2022-05-09 17:43:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652118200000|2022-05-09 17:43:20|1096|1095|1095.7|1095.1|1096|1095.1|1095.7|1095|2
1652118210000|2022-05-09 17:43:30|1096|1095|1096|1095|1096|1095|1096|1095|15
1652118220000|2022-05-09 17:43:40|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1
1652118230000|2022-05-09 17:43:50|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|3
1652118240000|2022-05-09 17:44:00|1096.8|1095.8|1096.5|1095.9|1096.8|1096.1|1096.5|1095.8|3
1652118250000|2022-05-09 17:44:10|1096.7|1096.1|1096.8|1095.8|1096.8|1096.1|1096.5|1095.8|5
1652118260000|2022-05-09 17:44:20|1096.2|1095.6|1096.5|1095.5|1096.5|1095.6|1096|1095.4|6
1652118270000|2022-05-09 17:44:30|1096.2|1095.6|1095.8|1094.8|1096.3|1095.6|1095.8|1094.8|6
1652118280000|2022-05-09 17:44:40|1095.5|1094.9|1096|1095|1096|1095.1|1095.5|1094.9|7
1652118290000|2022-05-09 17:44:50|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652118300000|2022-05-09 17:45:00|1096|1095|1096.1|1095.1|1096.1|1095.1|1096|1095|0
1652118310000|2022-05-09 17:45:10|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1652118330000|2022-05-09 17:45:30|1096|1095.4|1096|1095|1096|1095.4|1095.7|1095|3
1652118340000|2022-05-09 17:45:40|1095.5|1094.9|1095.5|1094.9|1095.6|1094.9|1095.2|1094.6|9
1652118360000|2022-05-09 17:46:00|1095.6|1095|1095.2|1094.6|1095.6|1095|1095.2|1094.6|5
1652118370000|2022-05-09 17:46:10|1095.6|1094.5|1095.5|1094.9|1095.6|1094.9|1095.2|1094.5|4
1652118400000|2022-05-09 17:46:40|1095.4|1094.8|1094.9|1094.3|1095.4|1094.8|1094.9|1094.3|20
1652118410000|2022-05-09 17:46:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|3
1652118420000|2022-05-09 17:47:00|1095.1|1094.5|1095.2|1094.6|1095.3|1094.7|1095.1|1094.5|0
1652118430000|2022-05-09 17:47:10|1095.6|1094.9|1095.5|1094.9|1095.6|1094.9|1095.5|1094.9|1
1652118440000|2022-05-09 17:47:20|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|1
1652118450000|2022-05-09 17:47:30|1095.5|1094.9|1095.4|1094.8|1095.9|1095.1|1095.4|1094.8|6
1652118460000|2022-05-09 17:47:40|1095.8|1094.9|1095.5|1094.9|1095.8|1095.1|1095.5|1094.9|6
1652118470000|2022-05-09 17:47:50|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|4
1652118480000|2022-05-09 17:48:00|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|1
1652118490000|2022-05-09 17:48:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|2
1652118500000|2022-05-09 17:48:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1652118510000|2022-05-09 17:48:30|1095.9|1095.3|1096.2|1095.6|1096.2|1095.6|1095.9|1095.3|2
1652118520000|2022-05-09 17:48:40|1096.1|1095.5|1096.9|1095.9|1096.9|1096.2|1096.1|1095.5|2
1652118530000|2022-05-09 17:48:50|1096.7|1096.1|1098|1097|1098|1097|1096.7|1096.1|30
1652118540000|2022-05-09 17:49:00|1097.9|1096.9|1097.5|1096.9|1098|1097.1|1097.5|1096.7|17
1652118550000|2022-05-09 17:49:10|1097.3|1096.7|1097.5|1096.9|1097.8|1097.1|1097.1|1096.1|37
1652118560000|2022-05-09 17:49:20|1097.4|1096.8|1096.7|1096.1|1097.4|1096.8|1096.7|1095.9|2
1652118570000|2022-05-09 17:49:30|1097|1096|1097.2|1096.6|1097.3|1096.6|1096.6|1096|10
1652118580000|2022-05-09 17:49:40|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|8
1652118590000|2022-05-09 17:49:50|1097.6|1096.5|1097.3|1096.3|1097.8|1096.8|1097.3|1096.3|15
1652118600000|2022-05-09 17:50:00|1097|1096.4|1096.7|1096.1|1097.3|1096.6|1096.7|1095.8|15
1652118610000|2022-05-09 17:50:10|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.7|1096|7
1652118630000|2022-05-09 17:50:30|1096.9|1096|1096.9|1096.3|1096.9|1096.3|1096.9|1096|2
1652118640000|2022-05-09 17:50:40|1097|1096|1097.8|1096.8|1097.8|1096.8|1097|1096|6
1652118650000|2022-05-09 17:50:50|1097.5|1096.9|1097.5|1096.5|1097.5|1096.9|1097.2|1096.5|3
1652118660000|2022-05-09 17:51:00|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.2|1096.6|7
1652118670000|2022-05-09 17:51:10|1097.5|1096.9|1097.2|1096.6|1097.8|1097.1|1097.2|1096.6|11
1652118680000|2022-05-09 17:51:20|1097.6|1096.5|1097.2|1096.6|1097.6|1096.6|1097.2|1096.5|1
1652118690000|2022-05-09 17:51:30|1097|1096|1097.5|1096.5|1097.5|1096.5|1096.7|1096|10
1652118700000|2022-05-09 17:51:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.2|1096.5|0
1652118710000|2022-05-09 17:51:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|2
1652118730000|2022-05-09 17:52:10|1098|1097|1098|1097|1098|1097|1098|1097|2
1652118750000|2022-05-09 17:52:30|1097.7|1097.1|1097.9|1097.3|1098|1097.3|1097.7|1097|0
1652118760000|2022-05-09 17:52:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652118780000|2022-05-09 17:53:00|1097.7|1097.1|1098|1097|1098|1097.1|1097.5|1096.9|3
1652118790000|2022-05-09 17:53:10|1097.7|1097.1|1097.7|1097.1|1098|1097.1|1097.7|1097|46
1652118800000|2022-05-09 17:53:20|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|2
1652118810000|2022-05-09 17:53:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652118820000|2022-05-09 17:53:40|1098.1|1097.5|1098|1097.4|1098.4|1097.8|1098|1097.4|5
1652118830000|2022-05-09 17:53:50|1097.7|1097|1098|1097|1098|1097.1|1097.7|1097|1
1652118840000|2022-05-09 17:54:00|1097.9|1097.3|1098.2|1097.6|1098.3|1097.6|1097.7|1097.1|11
1652118850000|2022-05-09 17:54:10|1098.3|1097.3|1098.2|1097.6|1098.3|1097.6|1098.2|1097.3|0
1652118860000|2022-05-09 17:54:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652118870000|2022-05-09 17:54:30|1098.4|1097.8|1098.7|1098.1|1098.8|1098.2|1098.4|1097.8|11
1652118880000|2022-05-09 17:54:40|1098.8|1097.8|1098.8|1098.2|1098.8|1098.2|1098.7|1097.8|10
1652118890000|2022-05-09 17:54:50|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1098.6|1098|12
1652118900000|2022-05-09 17:55:00|1098.9|1098.1|1098.7|1098.1|1099.3|1098.3|1098.7|1098.1|5
1652118910000|2022-05-09 17:55:10|1098.6|1098|1098.3|1097.7|1098.9|1098.3|1098.3|1097.7|9
1652118920000|2022-05-09 17:55:20|1098.2|1097.6|1098.8|1097.8|1098.8|1098.1|1098.2|1097.6|57
1652118930000|2022-05-09 17:55:30|1098.5|1097.5|1098.2|1097.6|1098.6|1097.6|1098.1|1097.5|5
1652118940000|2022-05-09 17:55:40|||||||||2
1652118950000|2022-05-09 17:55:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.5|1
1652118960000|2022-05-09 17:56:00|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|21
1652118970000|2022-05-09 17:56:10|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098|1097.4|2
1652118980000|2022-05-09 17:56:20|1098.3|1097.3|1098.7|1098.1|1098.8|1098.1|1098.2|1097.3|8
1652119000000|2022-05-09 17:56:40|1099|1098|1099|1098|1099|1098|1099|1098|4
1652119010000|2022-05-09 17:56:50|1098.6|1097.5|1098.5|1097.9|1098.6|1097.9|1098.2|1097.4|4
1652119020000|2022-05-09 17:57:00|1098.6|1098|1098|1097.4|1098.6|1098|1098|1097.4|6
1652119030000|2022-05-09 17:57:10|1098.5|1097.5|1098.5|1097.9|1098.5|1097.9|1098.4|1097.5|3
1652119040000|2022-05-09 17:57:20|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.5|2
1652119050000|2022-05-09 17:57:30|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|2
1652119060000|2022-05-09 17:57:40|1098.8|1098.2|1099.8|1098.8|1099.8|1098.9|1098.8|1098.2|9
1652119070000|2022-05-09 17:57:50|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|5
1652119080000|2022-05-09 17:58:00|1099.5|1098.5|1099.5|1098.9|1099.8|1098.9|1099.5|1098.5|9
1652119090000|2022-05-09 17:58:10|1099.6|1099|1099.6|1099|1099.7|1099.1|1099.6|1099|3
1652119100000|2022-05-09 17:58:20|1099.5|1098.9|1099.3|1098.3|1099.5|1098.9|1099.3|1098.3|4
1652119110000|2022-05-09 17:58:30|1098.9|1098.2|1099|1098.4|1099.3|1098.4|1098.8|1098.2|2
1652119130000|2022-05-09 17:58:50|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.7|1098.1|13
1652119140000|2022-05-09 17:59:00|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099|1098.4|2
1652119150000|2022-05-09 17:59:10|1099|1098.4|1098.3|1097.7|1099.1|1098.4|1098.3|1097.7|11
1652119160000|2022-05-09 17:59:20|1098.2|1097.6|1098.6|1098|1098.6|1098|1098.2|1097.5|7
1652119170000|2022-05-09 17:59:30|1098.4|1097.8|1098.8|1098.2|1098.8|1098.2|1098.4|1097.5|7
1652119180000|2022-05-09 17:59:40|1099.2|1098.6|1099.2|1098.6|1099.5|1098.9|1099|1098.3|15
1652119190000|2022-05-09 17:59:50|1099|1098.4|1098.6|1098|1099.1|1098.4|1098.6|1098|2
1652119200000|2022-05-09 18:00:00|1098.5|1097.5|1097.7|1097.1|1098.5|1097.6|1097.5|1096.9|43
1652119210000|2022-05-09 18:00:10|1097.5|1096.9|1097.5|1096.9|1097.6|1097|1097.5|1096.9|1
1652119220000|2022-05-09 18:00:20|1097.6|1097|1098.3|1097.7|1098.4|1097.8|1097.6|1097|4
1652119230000|2022-05-09 18:00:30|1098.2|1097.6|1098.2|1097.6|1098.3|1097.7|1098.2|1097.3|3
1652119240000|2022-05-09 18:00:40|1098.3|1097.7|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|1
1652119250000|2022-05-09 18:00:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|43
1652119260000|2022-05-09 18:01:00|1098.3|1097.7|1098.4|1097.8|1098.6|1097.8|1098.2|1097.6|6
1652119270000|2022-05-09 18:01:10|1098.5|1097.9|1098.5|1097.9|1098.9|1098.2|1098.5|1097.9|12
1652119280000|2022-05-09 18:01:20|1098.4|1097.8|1097.2|1096.6|1098.4|1097.8|1097.2|1096.6|13
1652119290000|2022-05-09 18:01:30|1097.8|1097.2|1097.2|1096.6|1097.8|1097.2|1097.2|1096.6|3
1652119300000|2022-05-09 18:01:40|||||||||1
1652119310000|2022-05-09 18:01:50|1097.3|1096.7|1097.8|1097.2|1097.9|1097.2|1097.3|1096.7|8
1652119320000|2022-05-09 18:02:00|1097.9|1096.9|1097.5|1096.9|1097.9|1096.9|1097.2|1096.6|7
1652119330000|2022-05-09 18:02:10|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|4
1652119340000|2022-05-09 18:02:20|||||||||3
1652119350000|2022-05-09 18:02:30|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.4|1096.8|3
1652119360000|2022-05-09 18:02:40|1097.5|1096.6|1098|1097.4|1098|1097.4|1097.5|1096.6|8
1652119370000|2022-05-09 18:02:50|1097.9|1097.3|1098.3|1097.7|1098.3|1097.7|1097.9|1097.3|5
1652119380000|2022-05-09 18:03:00|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098|1097.4|3
1652119390000|2022-05-09 18:03:10|1098.6|1098.1|1098.8|1097.8|1098.8|1098.1|1098.5|1097.8|5
1652119400000|2022-05-09 18:03:20|1098.4||1098.4||1098.4||1098.4||3
1652119410000|2022-05-09 18:03:30|1098.5|1097.9|1099|1098.4|1099.1|1098.4|1098.5|1097.9|4
1652119420000|2022-05-09 18:03:40|1098.6|1097.6|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|3
1652119430000|2022-05-09 18:03:50|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|1
1652119440000|2022-05-09 18:04:00|1097.9|1097.3|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|2
1652119450000|2022-05-09 18:04:10|1097.7|1097.1|1098.1|1097.1|1098.1|1097.4|1097.7|1097.1|7
1652119460000|2022-05-09 18:04:20|1098|1097.4|1098.1|1097.1|1098.1|1097.4|1097.8|1097.1|0
1652119470000|2022-05-09 18:04:30|1098|1097.4|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1652119480000|2022-05-09 18:04:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.4|1098|1097.1|0
1652119490000|2022-05-09 18:04:50|1097|1096.4|1096.5|1095.9|1097.1|1096.4|1096.4|1095.8|20
1652119500000|2022-05-09 18:05:00|1096.8|1096.2|1096.3|1095.7|1097|1096.4|1096.3|1095.6|14
1652119510000|2022-05-09 18:05:10|1096.1|1095.5|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|9
1652119520000|2022-05-09 18:05:20|||||||||4
1652119530000|2022-05-09 18:05:30|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.5|1094.9|48
1652119540000|2022-05-09 18:05:40|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.4|12
1652119550000|2022-05-09 18:05:50|1096.1|1095.1|1095.5|1094.9|1096.1|1095.2|1095.3|1094.7|20
1652119560000|2022-05-09 18:06:00|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.3|1094.7|5
1652119580000|2022-05-09 18:06:20|1095.4|1094.8|1095.3|1094.7|1095.4|1094.8|1095.2|1094.6|11
1652119590000|2022-05-09 18:06:30|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|1
1652119600000|2022-05-09 18:06:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|13
1652119610000|2022-05-09 18:06:50|1095|1094.4|1095.1|1094.5|1095.1|1094.5|1095|1094.4|9
1652119620000|2022-05-09 18:07:00|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|7
1652119630000|2022-05-09 18:07:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|3
1652119640000|2022-05-09 18:07:20|||||||||3
1652119650000|2022-05-09 18:07:30|1095.2|1094.6|1095.4|1094.8|1095.4|1094.8|1095.2|1094.6|9
1652119660000|2022-05-09 18:07:40|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.3|57
1652119670000|2022-05-09 18:07:50|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|57
1652119680000|2022-05-09 18:08:00|1095.5|1094.9|1095.5|1094.9|1095.6|1095|1095.5|1094.9|3
1652119690000|2022-05-09 18:08:10|1095.4|1094.8|1095.6|1094.6|1095.6|1094.9|1095.4|1094.6|7
1652119700000|2022-05-09 18:08:20|1095.5|1094.9|1095.3|1094.7|1095.5|1094.9|1095.3|1094.7|4
1652119710000|2022-05-09 18:08:30|1095.2|1094.6|1095.1|1094.5|1095.4|1094.6|1095|1094.4|5
1652119720000|2022-05-09 18:08:40|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|2
1652119730000|2022-05-09 18:08:50|1095.4|1094.8|1095.1|1094.5|1095.4|1094.8|1095.1|1094.5|6
1652119740000|2022-05-09 18:09:00|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|7
1652119750000|2022-05-09 18:09:10|||||||||1
1652119770000|2022-05-09 18:09:30|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|3
1652119780000|2022-05-09 18:09:40|1094.8|1094.2|1094.1|1093.5|1095.1|1094.2|1094.1|1093.5|37
1652119790000|2022-05-09 18:09:50|1094|1093.4|1094.1|1093.5|1094.1|1093.5|1094|1093.4|6
1652119800000|2022-05-09 18:10:00|1094|1093.4|1094|1093.4|1094.1|1093.5|1093.9|1093.3|20
1652119810000|2022-05-09 18:10:10|1093.6|1093|1093.6|1093|1093.7|1093.1|1093.6|1093|9
1652119820000|2022-05-09 18:10:20|1093.8|1093.2|1093.8|1093.2|1094.1|1093.3|1093.7|1093.1|7
1652119830000|2022-05-09 18:10:30|1094.1|1093.1|1093.9|1093.3|1094.2|1093.6|1093.8|1093.1|9
1652119840000|2022-05-09 18:10:40|1094.2|1093.2|1093.8|1093.2|1094.2|1093.5|1093.6|1093|4
1652119850000|2022-05-09 18:10:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|83
1652119860000|2022-05-09 18:11:00|1094.3|1093.5|1094.2|1093.6|1094.6|1093.9|1094.2|1093.5|17
1652119870000|2022-05-09 18:11:10|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.6|1093|15
1652119880000|2022-05-09 18:11:20|1094.1|1093.5|1094.2|1093.6|1094.2|1093.6|1094|1093.4|6
1652119890000|2022-05-09 18:11:30|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|5
1652119900000|2022-05-09 18:11:40|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|6
1652119910000|2022-05-09 18:11:50|||||||||18
1652119920000|2022-05-09 18:12:00|1094.1|1093.5|1094.2|1093.2|1094.2|1093.6|1094.1|1093.2|10
1652119930000|2022-05-09 18:12:10|1094.1|1093.5|1094.3|1093.7|1094.4|1093.7|1094.1|1093.4|17
1652119940000|2022-05-09 18:12:20|1094.2|1093.6|1093.9|1092.9|1094.2|1093.6|1093.8|1092.9|51
1652119950000|2022-05-09 18:12:30|1093.6|1093|1093.9|1092.9|1093.9|1093|1093.6|1092.9|14
1652119960000|2022-05-09 18:12:40|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|12
1652119970000|2022-05-09 18:12:50|1093.7|1093.1|1094.1|1093.5|1094.1|1093.5|1093.7|1092.9|8
1652119980000|2022-05-09 18:13:00|1094.2|1093.6|1094.3|1093.7|1094.4|1093.7|1094.1|1093.4|11
1652119990000|2022-05-09 18:13:10|1094.4|1093.8|1095.1|1094.5|1095.2|1094.6|1094.4|1093.8|57
1652120000000|2022-05-09 18:13:20|1095.2|1094.6|1095.5|1094.9|1095.5|1094.9|1095.2|1094.6|32
1652120010000|2022-05-09 18:13:30|1095.3|1094.7|1096.4|1095.8|1096.4|1095.8|1095.3|1094.7|29
1652120020000|2022-05-09 18:13:40|1096.3|1095.7|1096|1095.4|1096.3|1095.7|1095.3|1094.7|30
1652120030000|2022-05-09 18:13:50|1096.2|1095.6|1096.6|1096|1097.2|1096.2|1096.1|1095.5|125
1652120040000|2022-05-09 18:14:00|1096.5|1095.9|1094|1093|1096.5|1095.9|1093.5|1092.9|270
1652120050000|2022-05-09 18:14:10|1093.9|1093.3|1093.5|1092.9|1093.9|1093.3|1093|1092.4|122
1652120060000|2022-05-09 18:14:20|1093.7|1093.1|1093.8|1093.2|1094.1|1093.5|1093.5|1092.9|424
1652120070000|2022-05-09 18:14:30|1093.7|1093.1|1093.8|1093.2|1094.3|1093.7|1093.7|1093.1|138
1652120080000|2022-05-09 18:14:40|1093.7|1093.1|1093.3|1092.7|1093.7|1093.1|1093.3|1092.7|183
1652120090000|2022-05-09 18:14:50|1093.2|1092.6|1092.7|1092.1|1093.2|1092.6|1092.2|1091.6|216
1652120100000|2022-05-09 18:15:00|1092.8|1092.2|1093.6|1093|1093.6|1093|1092.6|1092|76
1652120110000|2022-05-09 18:15:10|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|24
1652120120000|2022-05-09 18:15:20|1093.7|1093.1|1093.6|1093|1093.8|1093.2|1093.6|1093|5
1652120130000|2022-05-09 18:15:30|1093.7|1093.1|1093.3|1092.7|1093.7|1093.1|1093.3|1092.7|14
1652120140000|2022-05-09 18:15:40|1093.1|1092.5|1092.3|1091.7|1093.3|1092.7|1092.3|1091.7|26
1652120150000|2022-05-09 18:15:50|1092.4|1091.8|1092.4|1091.8|1092.5|1091.9|1092.4|1091.8|36
1652120160000|2022-05-09 18:16:00|1092.5|1091.9|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|26
1652120170000|2022-05-09 18:16:10|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.5|1091.9|13
1652120190000|2022-05-09 18:16:30|1092.5|1091.9|1092.6|1092|1092.6|1092|1092.4|1091.8|5
1652120200000|2022-05-09 18:16:40|1092.5|1091.9|1092.5|1091.9|1092.7|1092.1|1092.5|1091.9|1
1652120210000|2022-05-09 18:16:50|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.5|1091.9|5
1652120220000|2022-05-09 18:17:00|1092.7|1092.1|1092.6|1092|1092.8|1092.2|1092.5|1091.9|13
1652120230000|2022-05-09 18:17:10|1092.5|1091.9|1092|1091.4|1092.5|1091.9|1092|1091.4|19
1652120240000|2022-05-09 18:17:20|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1092|1091.4|2
1652120250000|2022-05-09 18:17:30|1092.2|1091.6|1092|1091.4|1092.5|1091.8|1092|1091.4|13
1652120260000|2022-05-09 18:17:40|1091.9|1091.3|1091.7|1091.1|1091.9|1091.3|1091.7|1091.1|16
1652120270000|2022-05-09 18:17:50|1091.5|1090.9|1091.9|1091.3|1091.9|1091.3|1091.5|1090.9|50
1652120280000|2022-05-09 18:18:00|1091.7|1091.1|1091.5|1090.9|1091.8|1091.2|1091.5|1090.9|7
1652120290000|2022-05-09 18:18:10|1091.7|1091.1|1091.4|1090.8|1091.7|1091.1|1091.1|1090.5|40
1652120300000|2022-05-09 18:18:20|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.3|1090.7|1
1652120310000|2022-05-09 18:18:30|1091.3|1090.7|1091.4|1090.8|1091.5|1090.9|1091.3|1090.7|12
1652120320000|2022-05-09 18:18:40|1091.7|1090.7|1091.2|1090.6|1091.7|1090.9|1091.2|1090.6|97
1652120330000|2022-05-09 18:18:50|1091.1|1090.5|1091.2|1090.6|1091.2|1090.6|1091.1|1090.5|6
1652120340000|2022-05-09 18:19:00|1091.4|1090.8|1091.4|1090.8|1091.8|1091|1091.1|1090.3|47
1652120350000|2022-05-09 18:19:10|1091.5|1090.9|1091.2|1090.6|1091.6|1091|1091.1|1090.5|52
1652120360000|2022-05-09 18:19:20|1091.1|1090.5|1091|1090.4|1091.4|1090.8|1091|1090.4|17
1652120370000|2022-05-09 18:19:30|1091.1|1090.5|1091.1|1090.5|1091.3|1090.7|1091|1090.4|6
1652120380000|2022-05-09 18:19:40|1091.2|1090.6|1091.1|1090.5|1091.6|1091|1091.1|1090.5|31
1652120390000|2022-05-09 18:19:50|1091.2|1090.6|1091.4|1090.8|1091.5|1090.8|1091.1|1090.5|9
1652140800000|2022-05-10 00:00:00|1085.7|1084.2|1086.1|1085.1|1088.2|1086.9|1085.1|1084.2|38
1652140810000|2022-05-10 00:00:10|1086.3|1085.3|1086.6|1085.6|1086.9|1085.9|1086.3|1085.2|10
1652140820000|2022-05-10 00:00:20|1086|1085.4|1086.8|1085.8|1087|1085.8|1086|1084.7|21
1652140830000|2022-05-10 00:00:30|1086.6|1085.6|1087.1|1086.1|1087.7|1086.2|1086.6|1085.1|18
1652140840000|2022-05-10 00:00:40|1087.7|1086.2|1089.5|1088|1089.6|1088.1|1087.7|1086.2|13
1652140850000|2022-05-10 00:00:50|1089.4|1087.9|1090.3|1089.3|1090.6|1089.6|1089.4|1087.9|5
1652140860000|2022-05-10 00:01:00|1090.2|1089.6|1091.1|1090.1|1091.4|1090.1|1090.2|1089.3|30
1652140870000|2022-05-10 00:01:10|1091|1090|1089.2|1087.7|1091|1090|1088.5|1087.2|17
1652140880000|2022-05-10 00:01:20|1088.5|1087.9|1088.3|1087.3|1089.2|1087.9|1088.3|1087.3|5
1652140890000|2022-05-10 00:01:30|1088.5|1087|1088.2|1086.7|1088.5|1087|1087.4|1085.9|36
1652140900000|2022-05-10 00:01:40|1087.8|1086.8|1088.9|1087.4|1088.9|1087.5|1087.5|1086.4|5
1652140920000|2022-05-10 00:02:00|1089.6|1088.1|1088.8|1087.8|1089.6|1088.5|1088.8|1087.4|4
1652140930000|2022-05-10 00:02:10|1088.2|1087.6|1088.2|1087.6|1088.6|1087.6|1088|1086.9|7
1652140940000|2022-05-10 00:02:20|1088.3|1087.3|1088.2|1087.6|1088.3|1087.6|1088.2|1087.2|1
1652140960000|2022-05-10 00:02:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|4
1652140970000|2022-05-10 00:02:50|1087.8|1086.8|1087.8|1086.8|1087.8|1087.2|1087.8|1086.8|6
1652140980000|2022-05-10 00:03:00|1088.4|1086.9|1086.3|1085.7|1088.6|1087.6|1086.3|1085.6|31
1652140990000|2022-05-10 00:03:10|||||||||1
1652141000000|2022-05-10 00:03:20|1086.9|1085.9|1086.8|1086.2|1086.9|1086.2|1086.5|1085.9|12
1652141010000|2022-05-10 00:03:30|1086.7|1086.1|1086.6|1085.6|1086.7|1086.1|1086.5|1085.6|3
1652141020000|2022-05-10 00:03:40|1086.2|1085.7|1086.3|1085.7|1086.6|1085.7|1086.2|1085.7|5
1652141030000|2022-05-10 00:03:50|1086.4|1085.8|1086.8|1086.2|1087.1|1086.2|1086.4|1085.8|5
1652141040000|2022-05-10 00:04:00|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|0
1652141050000|2022-05-10 00:04:10|1087.1|1086.1|1087.5|1086|1087.6|1086.1|1087.1|1086|7
1652141060000|2022-05-10 00:04:20|1087.3|1086.3|1087.1|1086.1|1087.3|1086.3|1087.1|1086.1|2
1652141080000|2022-05-10 00:04:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1652141090000|2022-05-10 00:04:50|||||||||1
1652141100000|2022-05-10 00:05:00|1086.5|1085.9|1086.6|1085.6|1087|1085.9|1085.8|1084.8|12
1652141110000|2022-05-10 00:05:10|1087|1085.5|1087.5|1086|1087.5|1086|1086.9|1085.5|6
1652141140000|2022-05-10 00:05:40|1086.8|1086.2|1087.3|1086.7|1087.6|1086.7|1086.8|1086.2|4
1652141150000|2022-05-10 00:05:50|1087.6|1086.6|1087.6|1087|1087.6|1087|1087.6|1086.6|1
1652141160000|2022-05-10 00:06:00|1087.7|1087.1|1088.1|1087.1|1088.1|1087.1|1087.7|1087.1|6
1652141170000|2022-05-10 00:06:10|1088.4|1087.4|1088.7|1087.2|1088.7|1087.4|1088.4|1087.2|2
1652141180000|2022-05-10 00:06:20|1088.8|1087.3|1088.4|1087.4|1088.8|1087.4|1088.4|1087.3|0
1652141190000|2022-05-10 00:06:30|1088.1|1087.5|1088.4|1087.4|1088.4|1087.5|1088|1087.4|1
1652141200000|2022-05-10 00:06:40|1088.3|1087.3|1088.1|1087.1|1088.3|1087.4|1088|1087.1|5
1652141230000|2022-05-10 00:07:10|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1652141240000|2022-05-10 00:07:20|1087.7|1087.1|1088.1|1087.1|1088.1|1087.1|1087.7|1087.1|3
1652141250000|2022-05-10 00:07:30|1087.8|1087.2|1088|1087.4|1088.1|1087.4|1087.8|1087|0
1652141260000|2022-05-10 00:07:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|2
1652141270000|2022-05-10 00:07:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|4
1652141300000|2022-05-10 00:08:20|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1
1652141330000|2022-05-10 00:08:50|||||||||1
1652141340000|2022-05-10 00:09:00|1088.3|1087.7|1088.8|1087.8|1088.8|1087.9|1088.1|1087.5|6
1652141350000|2022-05-10 00:09:10|1089.1|1088.2|1088.8|1088.2|1089.1|1088.2|1088.8|1088.1|2
1652141390000|2022-05-10 00:09:50|1088.6|1088|1088.6|1088|1088.7|1088.1|1088.5|1087.9|5
1652141400000|2022-05-10 00:10:00|1088.7|1088.1|1088.6|1088|1088.7|1088.1|1088.6|1088|1
1652141410000|2022-05-10 00:10:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|4
1652141420000|2022-05-10 00:10:20|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.2|1087.6|3
1652141430000|2022-05-10 00:10:30|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1652141450000|2022-05-10 00:10:50|||||||||1
1652141460000|2022-05-10 00:11:00|||||||||2
1652141470000|2022-05-10 00:11:10|||||||||1
1652141480000|2022-05-10 00:11:20|1088|1087.4|1088.3|1087.3|1088.3|1087.4|1088|1087.3|8
1652141490000|2022-05-10 00:11:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1652141510000|2022-05-10 00:11:50|1087|1086.4|1087.5|1086.9|1087.5|1086.9|1087|1086.4|5
1652141520000|2022-05-10 00:12:00|1087.9|1087|1087.5|1086.9|1087.9|1087.3|1087.5|1086.8|4
1652141540000|2022-05-10 00:12:20|1087.7|1087.1|1087.9|1087.3|1087.9|1087.3|1087.7|1087.1|3
1652141560000|2022-05-10 00:12:40|1087.8|1087.2|1087.8|1087.2|1087.9|1087.2|1087.7|1086.9|1
1652141580000|2022-05-10 00:13:00|1087.9|1086.9|1087.8|1087.2|1087.9|1087.2|1087.8|1086.9|2
1652141590000|2022-05-10 00:13:10|1087.9|1087.3|1088.3|1087.3|1088.3|1087.4|1087.9|1087.1|4
1652141610000|2022-05-10 00:13:30|1088.4|1087.4|1088.4|1087.8|1088.4|1087.8|1088.4|1087.4|0
1652141640000|2022-05-10 00:14:00|1088.3|1087.7|1088|1087.4|1088.4|1087.7|1088|1087.3|4
1652141660000|2022-05-10 00:14:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1
1652141670000|2022-05-10 00:14:30|||||||||1
1652141690000|2022-05-10 00:14:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652141700000|2022-05-10 00:15:00|||||||||2
1652141710000|2022-05-10 00:15:10|||||||||1
1652141720000|2022-05-10 00:15:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1652141740000|2022-05-10 00:15:40|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652141750000|2022-05-10 00:15:50|1086.8|1086.2|1086.9|1085.9|1086.9|1086.2|1086.8|1085.9|0
1652141760000|2022-05-10 00:16:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|3
1652141780000|2022-05-10 00:16:20|1087.2|1085.7|1086.5|1085.9|1087.2|1085.9|1086.5|1085.5|6
1652141810000|2022-05-10 00:16:50|1086.4|1085.8|1085.8|1084.8|1086.4|1085.8|1085.8|1084.8|0
1652141830000|2022-05-10 00:17:10|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|2
1652141850000|2022-05-10 00:17:30|1085.4|1084.8|1085.6|1085|1085.6|1085|1085.4|1084.8|2
1652141860000|2022-05-10 00:17:40|1085.5|1084.9|1085.3|1084.3|1085.5|1084.9|1085.3|1084.3|2
1652141870000|2022-05-10 00:17:50|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|0
1652141880000|2022-05-10 00:18:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1
1652141910000|2022-05-10 00:18:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1652141940000|2022-05-10 00:19:00|1085.3|1084.7|1085.7|1084.7|1085.7|1084.7|1085.3|1084.6|2
1652141970000|2022-05-10 00:19:30|1085.3||1085.3||1085.3||1085.3||0
1652141990000|2022-05-10 00:19:50|1085.7||1085.7||1085.7||1085.7||1
1652142000000|2022-05-10 00:20:00|1085.6|1084.6|1085.3|1084.7|1085.6|1084.7|1085.3|1084.6|0
1652142030000|2022-05-10 00:20:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|3
1652142050000|2022-05-10 00:20:50||1084.1||1084.1||1084.1||1084.1|3
1652142060000|2022-05-10 00:21:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1652142080000|2022-05-10 00:21:20|||||||||1
1652142100000|2022-05-10 00:21:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|3
1652142110000|2022-05-10 00:21:50|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|1
1652142120000|2022-05-10 00:22:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|3
1652142150000|2022-05-10 00:22:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1652142170000|2022-05-10 00:22:50|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|6
1652142180000|2022-05-10 00:23:00|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|1
1652142190000|2022-05-10 00:23:10|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1652142200000|2022-05-10 00:23:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1652142210000|2022-05-10 00:23:30|1086.1|1085.5|1086.4|1085.4|1086.4|1085.5|1086.1|1085.1|1
1652142220000|2022-05-10 00:23:40|1086||1086.4||1086.4||1086||1
1652142230000|2022-05-10 00:23:50|1086||1086||1086||1086||0
1652142240000|2022-05-10 00:24:00|1085.9|1085.3|1086.4|1085.4|1086.4|1085.4|1085.9|1085.3|1
1652142250000|2022-05-10 00:24:10|1086.5|1085.9|1087.1|1086.1|1087.1|1086.1|1086.5|1085.9|4
1652142260000|2022-05-10 00:24:20|1087.3|1086.3|1087.4|1086.4|1087.5|1086.7|1087.3|1086.3|0
1652142290000|2022-05-10 00:24:50|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1652142300000|2022-05-10 00:25:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1652142310000|2022-05-10 00:25:10|||||||||1
1652142350000|2022-05-10 00:25:50|1086.7|1086.1|1086.9|1085.9|1086.9|1086.1|1086.7|1085.9|23
1652142370000|2022-05-10 00:26:10|1086.6|1086|1086.9|1085.9|1086.9|1086|1086.5|1085.7|2
1652142380000|2022-05-10 00:26:20|1086.1|1085.5|1086.1|1085.5|1086.2|1085.5|1086.1|1085.2|4
1652142390000|2022-05-10 00:26:30|1086.2|1085.2|1086.4|1085.4|1086.5|1085.4|1086.2|1085|0
1652142400000|2022-05-10 00:26:40|1086|1085.2|1085.8|1085.2|1086|1085.2|1085.8|1085.2|1
1652142410000|2022-05-10 00:26:50|1086.2|1085.1|1086.3|1084.8|1086.3|1085.2|1086.1|1084.8|2
1652142420000|2022-05-10 00:27:00|1086.2|1085.2|1085.6|1085|1086.3|1085.2|1085.6|1084.8|2
1652142430000|2022-05-10 00:27:10|1085.1|1084.5|1085.4|1084.4|1085.4|1084.5|1085.1|1084.4|7
1652142440000|2022-05-10 00:27:20|1085.2|1084.2|1084.8|1084.2|1085.2|1084.2|1084.8|1084.1|1
1652142450000|2022-05-10 00:27:30|1084.7|1084.1|1084.6|1084|1084.7|1084.1|1084.6|1084|0
1652142470000|2022-05-10 00:27:50|1084.7|1084.1|1084.9|1083.9|1084.9|1084.1|1084.7|1083.9|3
1652142490000|2022-05-10 00:28:10|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1652142500000|2022-05-10 00:28:20|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|2
1652142510000|2022-05-10 00:28:30|1085||1085.4||1085.4||1085||3
1652142530000|2022-05-10 00:28:50|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1
1652142540000|2022-05-10 00:29:00|1085.4|1084.4|1085.6|1084.6|1085.6|1084.7|1085.3|1084.4|4
1652142570000|2022-05-10 00:29:30|1085.8|1085|1085.8|1085.2|1085.8|1085.2|1085.8|1085|2
1652142610000|2022-05-10 00:30:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|3
1652142620000|2022-05-10 00:30:20|1085.5|1084.9|1085.9|1084.9|1085.9|1085|1085.5|1084.9|4
1652142640000|2022-05-10 00:30:40|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1652142660000|2022-05-10 00:31:00|1086.7|1085.9|1086.8|1086.2|1086.9|1086.2|1086.5|1085.9|2
1652142680000|2022-05-10 00:31:20|1086.9|1086.3|1087.1|1086.1|1087.1|1086.4|1086.8|1085.9|1
1652142690000|2022-05-10 00:31:30|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1652142700000|2022-05-10 00:31:40|1087.3|1086.7|1087.4|1086.4|1087.4|1086.7|1087.3|1086.4|1
1652142710000|2022-05-10 00:31:50|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1652142720000|2022-05-10 00:32:00|||||||||1
1652142730000|2022-05-10 00:32:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1652142740000|2022-05-10 00:32:20|||||||||2
1652142750000|2022-05-10 00:32:30|1087.5|1086.9|1088.4|1087.8|1088.4|1087.8|1087.5|1086.9|12
1652142760000|2022-05-10 00:32:40|1088.5|1087.9|1088.7|1088.1|1088.7|1088.1|1088.5|1087.9|1
1652142770000|2022-05-10 00:32:50|1088.6|1088|1088.4|1087.4|1088.6|1088|1088.4|1087.4|2
1652142780000|2022-05-10 00:33:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|2
1652142790000|2022-05-10 00:33:10|1088.2|1087.4|1088.2|1087.6|1088.6|1087.6|1088.2|1087.4|2
1652142810000|2022-05-10 00:33:30|1088|1087.4|1087.8|1087.2|1088.1|1087.4|1087.5|1086.9|8
1652142820000|2022-05-10 00:33:40|1087.9|1086.9|1087.7|1087.1|1087.9|1087.1|1087.6|1086.6|0
1652142830000|2022-05-10 00:33:50|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1652142840000|2022-05-10 00:34:00||1087||1087||1087||1087|0
1652142860000|2022-05-10 00:34:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1652142870000|2022-05-10 00:34:30|1087.3|1086.4|1087.4|1086.4|1087.4|1086.7|1087.3|1086.4|1
1652142900000|2022-05-10 00:35:00|1087.3|1085.8|1087.1|1086.1|1087.3|1086.1|1087.1|1085.8|5
1652142910000|2022-05-10 00:35:10|1087|1086.4|1087.1|1086.1|1087.2|1086.5|1087|1086.1|0
1652142940000|2022-05-10 00:35:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1652142950000|2022-05-10 00:35:50|1086.4|1085.8|1086|1085.4|1086.4|1085.8|1086|1085.4|4
1652143000000|2022-05-10 00:36:40|1085.9|1085.3|1085.9|1084.9|1085.9|1085.3|1085.8|1084.9|1
1652143020000|2022-05-10 00:37:00|1086.4|1085.4|1086.6|1085.6|1086.8|1085.6|1086.4|1085.3|2
1652143030000|2022-05-10 00:37:10|1086.5|1085.9|1086.3|1085.7|1087.3|1086.1|1086.3|1085.7|4
1652143050000|2022-05-10 00:37:30|1086.4|1085.4|1086.1|1085.1|1086.4|1085.4|1086.1|1085.1|0
1652143060000|2022-05-10 00:37:40|1086.4|1085.5|1086.4|1085.4|1086.4|1085.5|1086.4|1085.4|0
1652143070000|2022-05-10 00:37:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1652143090000|2022-05-10 00:38:10|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1
1652143120000|2022-05-10 00:38:40|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|2
1652143130000|2022-05-10 00:38:50|1086.7|1085.2|1086.4|1085.4|1086.7|1085.4|1086.4|1085.2|2
1652143140000|2022-05-10 00:39:00|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1
1652143160000|2022-05-10 00:39:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1652143180000|2022-05-10 00:39:40|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1652143200000|2022-05-10 00:40:00|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1
1652143210000|2022-05-10 00:40:10|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1652143240000|2022-05-10 00:40:40|1086.2|1085.2|1086.1|1085.5|1086.2|1085.5|1085.8|1085.1|0
1652143250000|2022-05-10 00:40:50||1085.1||1085.1||1085.1||1085.1|0
1652143260000|2022-05-10 00:41:00|1086.2|1085.2|1086.4|1085.4|1086.4|1085.4|1086.1|1085.1|1
1652143310000|2022-05-10 00:41:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1652143320000|2022-05-10 00:42:00|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1652143330000|2022-05-10 00:42:10|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|0
1652143360000|2022-05-10 00:42:40|1085.9|1084.9|1085.8|1085.2|1085.9|1085.2|1085.7|1084.9|1
1652143370000|2022-05-10 00:42:50|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1652143450000|2022-05-10 00:44:10|||||||||1
1652143480000|2022-05-10 00:44:40|1086.3|1085.7|1086.4|1085.4|1086.5|1085.7|1086.3|1085.4|3
1652143530000|2022-05-10 00:45:30|1086.3|1085.7|1086.9|1085.9|1086.9|1085.9|1086.3|1085.7|1
1652143550000|2022-05-10 00:45:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1652143560000|2022-05-10 00:46:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652143570000|2022-05-10 00:46:10||1086.5||1086.1||1086.5||1086.1|2
1652143580000|2022-05-10 00:46:20||1086.5||1086.5||1086.5||1086.5|0
1652143590000|2022-05-10 00:46:30|1087.4|1086.4|1087.3|1086.7|1087.4|1086.7|1087.3|1086.4|1
1652143620000|2022-05-10 00:47:00|1087.4|1086.8|1087.6|1087|1087.7|1087.1|1087.4|1086.8|1
1652143650000|2022-05-10 00:47:30|1087.5|1086.6|1087.3|1086.7|1087.5|1086.7|1087.3|1086.5|0
1652143670000|2022-05-10 00:47:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652143690000|2022-05-10 00:48:10|||||||||1
1652143720000|2022-05-10 00:48:40|||||||||1
1652143730000|2022-05-10 00:48:50|1087.4|1086.4|1087.2|1086.2|1087.4|1086.4|1087.2|1086.2|1
1652143740000|2022-05-10 00:49:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652143770000|2022-05-10 00:49:30|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1652143790000|2022-05-10 00:49:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652143850000|2022-05-10 00:50:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1
1652143880000|2022-05-10 00:51:20|1087.6|1086.6|1087.4|1086.4|1087.6|1087|1087.4|1086.4|0
1652143930000|2022-05-10 00:52:10|1087.3|1086.7|1087.4|1086.4|1087.4|1086.7|1087.3|1086.4|0
1652144010000|2022-05-10 00:53:30|1087.6|1086.6|1087.8|1086.3|1087.8|1086.6|1087.4|1086.3|1
1652144020000|2022-05-10 00:53:40|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1652144040000|2022-05-10 00:54:00|1087.1|1086.5|1087.4|1086.4|1087.4|1086.5|1087.1|1086.4|0
1652144110000|2022-05-10 00:55:10|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1652144130000|2022-05-10 00:55:30|1087.3|1086.7|1087.6|1086.6|1087.6|1086.7|1087.3|1086.5|0
1652144170000|2022-05-10 00:56:10|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|17
1652144190000|2022-05-10 00:56:30|1087.1|1086.1|1086.9|1085.9|1087.1|1086.2|1086.8|1085.9|6
1652144200000|2022-05-10 00:56:40|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|3
1652144220000|2022-05-10 00:57:00|1086.5|1085.9|1086.6|1085.6|1086.6|1085.9|1086.5|1085.6|1
1652144230000|2022-05-10 00:57:10|1086.5|1085.9|1086.5|1085.9|1086.6|1085.9|1086.5|1085.6|0
1652144240000|2022-05-10 00:57:20|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1652144280000|2022-05-10 00:58:00|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1
1652144290000|2022-05-10 00:58:10|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1
1652144300000|2022-05-10 00:58:20|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|2
1652144340000|2022-05-10 00:59:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1652144400000|2022-05-10 01:00:00|1086.8|1086.2|1087|1085.5|1087|1086.2|1086.8|1085.5|0
1652144410000|2022-05-10 01:00:10|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1652144420000|2022-05-10 01:00:20|1086.7|1086.1|1086.6|1085.6|1087|1086.2|1086.6|1085.5|1
1652144440000|2022-05-10 01:00:40|1087.2|1085.7|1087.3|1086.3|1087.3|1086.3|1087.1|1085.7|3
1652144450000|2022-05-10 01:00:50|1087.8|1086.8|1087.5|1086.9|1087.8|1086.9|1087.5|1086.6|0
1652144460000|2022-05-10 01:01:00|1087.6|1086.6|1087.5|1086.9|1087.6|1086.9|1087.5|1086.6|0
1652144470000|2022-05-10 01:01:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1652144500000|2022-05-10 01:01:40|1088|1087|1088.1|1087.1|1088.1|1087.1|1088|1087|0
1652144510000|2022-05-10 01:01:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1652144530000|2022-05-10 01:02:10|1088.1|1087.5|1088.5|1087.9|1088.5|1087.9|1088.1|1087.5|1
1652144540000|2022-05-10 01:02:20|1089.3|1088.3|1089.3|1088.3|1089.6|1088.6|1089.3|1088.3|1
1652144570000|2022-05-10 01:02:50|1089.1|1088.1|1089|1087.5|1089.1|1088.1|1088.8|1087.5|4
1652144580000|2022-05-10 01:03:00|1088.6|1087.6|1088.3|1087.3|1088.6|1087.6|1088.3|1087.3|0
1652144590000|2022-05-10 01:03:10|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1652144610000|2022-05-10 01:03:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652144620000|2022-05-10 01:03:40|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1652144650000|2022-05-10 01:04:10|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1652144660000|2022-05-10 01:04:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1652144670000|2022-05-10 01:04:30|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1652144680000|2022-05-10 01:04:40|1087.6|1086.6|1087.5|1086|1087.7|1086.6|1087.5|1086|0
1652144690000|2022-05-10 01:04:50|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652144700000|2022-05-10 01:05:00|1087.5|1086|1087.7|1086.2|1087.7|1086.6|1087.3|1086|1
1652144710000|2022-05-10 01:05:10|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652144730000|2022-05-10 01:05:30|1087.4|1086.4|1087.8|1086.8|1087.8|1086.8|1087.3|1086.4|0
1652144760000|2022-05-10 01:06:00|1088.3|1087.3|1088.7|1087.2|1088.7|1087.3|1088.3|1087.2|1
1652144790000|2022-05-10 01:06:30|1088.6|1087.6|1088.6|1087.6|1088.9|1087.6|1088.6|1087.4|1
1652144810000|2022-05-10 01:06:50|1088.5|1087|1088.1|1087.1|1088.5|1087.1|1088.1|1087|2
1652144820000|2022-05-10 01:07:00|1087.9|1086.9|1087.6|1086.6|1088|1086.9|1087.3|1086.2|1
1652144830000|2022-05-10 01:07:10|1087.9|1086.4|1088|1086.5|1088|1086.5|1087.9|1086.4|0
1652144840000|2022-05-10 01:07:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|0
1652144870000|2022-05-10 01:07:50|1088|1086.5|1088.2|1086.7|1088.2|1086.8|1087.8|1086.5|1
1652144880000|2022-05-10 01:08:00|1088.1|1087.1|1089|1087.5|1089|1087.6|1088|1087.1|0
1652144920000|2022-05-10 01:08:40|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652144970000|2022-05-10 01:09:30|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1652144980000|2022-05-10 01:09:40|1088.3|1087.3|1088.6|1087.6|1088.7|1087.6|1088.3|1087.2|0
1652144990000|2022-05-10 01:09:50|1088.5|1087.9|1088.8|1087.8|1088.8|1087.9|1088.5|1087.8|0
1652145010000|2022-05-10 01:10:10|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1652145020000|2022-05-10 01:10:20|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1
1652145050000|2022-05-10 01:10:50|1088.7|1087.2|1088.1|1087.1|1088.7|1087.4|1088|1087.1|2
1652145060000|2022-05-10 01:11:00|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|0
1652145070000|2022-05-10 01:11:10||1087.7||1087.7||1087.7||1087.7|0
1652145080000|2022-05-10 01:11:20||1087.3||1087.3||1087.3||1087.3|1
1652145090000|2022-05-10 01:11:30|1088.5|1087|1087.5|1086|1088.5|1087|1087.5|1086|3
1652145100000|2022-05-10 01:11:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|2
1652145120000|2022-05-10 01:12:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1652145160000|2022-05-10 01:12:40|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1652145180000|2022-05-10 01:13:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1652145190000|2022-05-10 01:13:10|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|0
1652145200000|2022-05-10 01:13:20|1087.6|1086.6|1087.3|1086.3|1087.6|1086.6|1087.3|1086.3|5
1652145210000|2022-05-10 01:13:30|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|0
1652145220000|2022-05-10 01:13:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652145240000|2022-05-10 01:14:00|1087.7|1086.2|1088|1086.5|1088|1086.6|1087.6|1086.2|0
1652145250000|2022-05-10 01:14:10|||||||||7
1652145260000|2022-05-10 01:14:20|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1652145270000|2022-05-10 01:14:30|1087.4|1086.4|1087.7|1086.2|1087.7|1086.4|1087.4|1086.2|0
1652145280000|2022-05-10 01:14:40|1087.6|1086.6|1088.1|1087.1|1088.1|1087.2|1087.6|1086.4|0
1652145300000|2022-05-10 01:15:00|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|7
1652145310000|2022-05-10 01:15:10|1088|1087.5|1087.9|1087.3|1088.7|1087.5|1087.9|1087.2|2
1652145330000|2022-05-10 01:15:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1652145340000|2022-05-10 01:15:40|1087.9|1087.3|1088.3|1087.3|1088.4|1087.4|1087.9|1087.3|1
1652145360000|2022-05-10 01:16:00|1088|1087.4|1088.3|1087.3|1088.3|1087.4|1088|1087.3|0
1652145390000|2022-05-10 01:16:30|1088.1|1087.1|1087.8|1087.2|1088.1|1087.2|1087.8|1087.1|0
1652145400000|2022-05-10 01:16:40|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1652145450000|2022-05-10 01:17:30|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1652145460000|2022-05-10 01:17:40|1088.4|1087.4|1088.3|1087.3|1088.4|1087.4|1088.3|1087.3|0
1652145470000|2022-05-10 01:17:50|1088.4|1087.4|1088.3|1087.7|1088.4|1087.7|1088.3|1087.4|0
1652145480000|2022-05-10 01:18:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652145540000|2022-05-10 01:19:00|1088.3|1087.7|1088.6|1087.6|1088.6|1087.7|1088.3|1087.6|0
1652145580000|2022-05-10 01:19:40|||||||||1
1652145600000|2022-05-10 01:20:00|1088.2|1087.2|1088.8|1087.8|1088.8|1087.8|1088.1|1087.1|6
1652145610000|2022-05-10 01:20:10|1088.9|1088.3|1089.1|1088.1|1089.2|1088.3|1088.9|1087.7|1
1652145630000|2022-05-10 01:20:30|1088.8|1087.8|1088.8|1087.8|1089.2|1087.8|1088.8|1087.7|0
1652145640000|2022-05-10 01:20:40|1089.2|1087.7|1089.8|1088.8|1089.8|1088.8|1088.8|1087.7|20
1652145660000|2022-05-10 01:21:00|1089.6|1088.6|1088.8|1087.8|1089.6|1088.6|1088.7|1087.8|10
1652145700000|2022-05-10 01:21:40|1089|1088.4|1089.6|1088.6|1089.6|1088.6|1089|1088.4|5
1652145710000|2022-05-10 01:21:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1652145720000|2022-05-10 01:22:00|1089.6|1088.6|1090|1088.5|1090|1088.6|1089.6|1088.5|0
1652145730000|2022-05-10 01:22:10|1089.6|1088.6|1089.6|1088.6|1090|1088.6|1089.6|1088.5|0
1652145740000|2022-05-10 01:22:20|1090|1088.5|1089.6|1088.6|1090|1088.6|1089.6|1088.5|0
1652145800000|2022-05-10 01:23:20|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|0
1652145890000|2022-05-10 01:24:50|1090.1|1089.1|1090.5|1089|1090.5|1089.1|1090.1|1089|8
1652145900000|2022-05-10 01:25:00|1090.1|1089.1|1089.8|1088.8|1090.5|1089.1|1089.8|1088.7|0
1652145910000|2022-05-10 01:25:10|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|3
1652145920000|2022-05-10 01:25:20|1090|1089.4|1090.1|1089.1|1090.1|1089.4|1090|1089.1|0
1652145930000|2022-05-10 01:25:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1
1652145950000|2022-05-10 01:25:50|1090|1089|1090.1|1089.1|1090.1|1089.1|1090|1089|0
1652145960000|2022-05-10 01:26:00|1090.2|1088.7|1090.1|1089.1|1090.2|1089.2|1089.8|1088.5|2
1652145970000|2022-05-10 01:26:10|1090|1089.4|1090.6|1089.6|1090.7|1089.6|1090|1089.2|2
1652146000000|2022-05-10 01:26:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.4|1090.3|1089.2|1
1652146020000|2022-05-10 01:27:00|1090.3|1089.3|1089.8|1088.8|1090.3|1089.3|1089.8|1088.8|1
1652146030000|2022-05-10 01:27:10|||||||||1
1652146040000|2022-05-10 01:27:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|4
1652146050000|2022-05-10 01:27:30|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1652146100000|2022-05-10 01:28:20|1088.8|1087.8|1089.1|1088.1|1089.2|1088.1|1088.8|1087.7|7
1652146120000|2022-05-10 01:28:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1652146140000|2022-05-10 01:29:00|||||||||1
1652146150000|2022-05-10 01:29:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|2
1652146160000|2022-05-10 01:29:20|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|7
1652146170000|2022-05-10 01:29:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1652146190000|2022-05-10 01:29:50|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652146220000|2022-05-10 01:30:20|||||||||1
1652146250000|2022-05-10 01:30:50|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|1
1652146260000|2022-05-10 01:31:00|1087.8|1087.2|1087.8|1086.8|1087.8|1087.2|1087.8|1086.8|2
1652146270000|2022-05-10 01:31:10|1087.5|1086.9|1087.6|1086.6|1087.6|1086.9|1087.5|1086.6|0
1652146280000|2022-05-10 01:31:20|1087.8|1086.8|1088.7|1087.2|1088.7|1087.3|1087.8|1086.7|5
1652146290000|2022-05-10 01:31:30|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652146300000|2022-05-10 01:31:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1652146310000|2022-05-10 01:31:50|1089.2|1087.7|1088.8|1087.8|1089.2|1087.8|1088.8|1087.7|0
1652146320000|2022-05-10 01:32:00|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|5
1652146330000|2022-05-10 01:32:10|1088.3|1087.3|1088.6|1087.6|1088.7|1087.6|1088.3|1087.2|3
1652146340000|2022-05-10 01:32:20|1088.8|1087.8|1089.1|1088.1|1089.1|1088.1|1088.8|1087.8|2
1652146350000|2022-05-10 01:32:30|1089.3|1088.3|1089.3|1088.3|1089.7|1088.3|1089.3|1088.2|1
1652146370000|2022-05-10 01:32:50|1089.6|1088.6|1089.7|1088.2|1089.7|1088.6|1089.6|1088.2|0
1652146400000|2022-05-10 01:33:20|1089.4|1088.8|1090.2|1088.7|1090.2|1088.8|1089.4|1088.6|1
1652146440000|2022-05-10 01:34:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1652146470000|2022-05-10 01:34:30|1089.6|1088.6|1089.9|1088.4|1090.4|1089.3|1089.6|1088.2|21
1652146480000|2022-05-10 01:34:40|1090.1|1089.1|1090.2|1088.7|1090.2|1089.1|1090.1|1088.7|0
1652146490000|2022-05-10 01:34:50|1090.1|1089.1|1090.3|1089.3|1090.4|1089.7|1090.1|1088.9|3
1652146500000|2022-05-10 01:35:00|1090.7|1089.2|1090.6|1089.6|1090.9|1089.6|1090.6|1089.2|1
1652146510000|2022-05-10 01:35:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1652146520000|2022-05-10 01:35:20|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|7
1652146530000|2022-05-10 01:35:30|1090.7|1090.1|1091|1090.4|1091|1090.4|1090.7|1089.8|4
1652146540000|2022-05-10 01:35:40|1090.8|1090.2|1090.5|1089.9|1090.8|1090.2|1090.5|1089.9|1
1652146560000|2022-05-10 01:36:00|1090.4|1089.8|1089.8|1089.2|1090.4|1089.8|1089.8|1089.2|0
1652146580000|2022-05-10 01:36:20|1090.4|1088.8|1090.4|1088.9|1090.4|1088.9|1090.4|1088.8|5
1652146590000|2022-05-10 01:36:30|1090.3|1089.3|1090.7|1089.2|1090.7|1089.3|1090.3|1089|1
1652146600000|2022-05-10 01:36:40|1090.6|1089.6|1090.2|1088.7|1090.7|1089.6|1090.1|1088.7|5
1652146610000|2022-05-10 01:36:50|1090.1|1088.6|1089.5|1088|1090.1|1088.6|1089.3|1088|6
1652146630000|2022-05-10 01:37:10|1088.5|1087.9|1088.5|1087|1089.1|1087.9|1088.5|1087|11
1652146660000|2022-05-10 01:37:40|1088.2|1086.7|1087.8|1086.8|1088.2|1086.9|1087.8|1086.7|10
1652146680000|2022-05-10 01:38:00|1087.9|1086.9|1088|1086.5|1088|1086.9|1087.6|1086.5|1
1652146690000|2022-05-10 01:38:10|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1652146700000|2022-05-10 01:38:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1652146730000|2022-05-10 01:38:50|1088.7|1087.2|1088.6|1087.6|1089|1087.6|1088.6|1087.2|1
1652146740000|2022-05-10 01:39:00|1088.7|1087.2|1087.8|1087.2|1088.7|1087.3|1087.8|1087.2|1
1652146750000|2022-05-10 01:39:10|1087.2|1086.2|1087.1|1086.1|1087.2|1086.2|1087.1|1086.1|2
1652146760000|2022-05-10 01:39:20|1087.3|1085.8|1087.1|1086.1|1087.3|1086.1|1087.1|1085.8|0
1652146770000|2022-05-10 01:39:30|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|11
1652146780000|2022-05-10 01:39:40|1087.9|1086.9|1088.1|1087.1|1088.1|1087.2|1087.8|1086.9|2
1652146790000|2022-05-10 01:39:50|1088.5|1087.5|1088.5|1087|1088.5|1087.5|1088.5|1087|0
1652146820000|2022-05-10 01:40:20|1088.4|1087.4|1088.3|1087.7|1088.4|1087.7|1088.3|1087.4|0
1652146830000|2022-05-10 01:40:30|1088.4|1087.8|1089|1087.5|1089|1087.8|1088.4|1087.5|0
1652146840000|2022-05-10 01:40:40|1088.9|1087.9|1088.6|1087.6|1088.9|1087.9|1088.6|1087.6|0
1652146850000|2022-05-10 01:40:50|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1652146860000|2022-05-10 01:41:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1652146910000|2022-05-10 01:41:50|1088.3|1087.7|1087.8|1087.2|1088.3|1087.7|1087.8|1087.2|1
1652146920000|2022-05-10 01:42:00|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|0
1652146930000|2022-05-10 01:42:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|4
1652146940000|2022-05-10 01:42:20|1088.2|1087.6|1088.5|1087.9|1088.6|1087.9|1088.2|1087.6|4
1652147010000|2022-05-10 01:43:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1652147030000|2022-05-10 01:43:50|1089.1|1088.1|1089.7|1088.2|1089.7|1088.2|1089.1|1088.1|1
1652147040000|2022-05-10 01:44:00|1089.8|1088.3|1090.3|1089.3|1090.6|1089.6|1089.6|1088.3|21
1652147050000|2022-05-10 01:44:10|1091|1089.5|1091.4|1089.9|1091.5|1090|1090.8|1089.5|2
1652147060000|2022-05-10 01:44:20|1091|1089.5|1090.8|1089.8|1091|1089.8|1090.8|1089.5|2
1652147070000|2022-05-10 01:44:30|1090.9|1089.9|1091.2|1089.7|1091.2|1089.9|1090.9|1089.7|0
1652147100000|2022-05-10 01:45:00|1091.4|1089.9|1091.4|1090.4|1091.4|1090.4|1090.7|1089.9|2
1652147110000|2022-05-10 01:45:10|1091.3|1090.7|1091.3|1090.3|1091.3|1090.7|1091.3|1090.3|3
1652147120000|2022-05-10 01:45:20|1091.4|1090.4|1091.6|1090.6|1092|1091.2|1091.2|1090.4|2
1652147140000|2022-05-10 01:45:40|1091.8|1090.3|1091.6|1090.6|1091.8|1090.6|1091.6|1090.2|0
1652147150000|2022-05-10 01:45:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1652147160000|2022-05-10 01:46:00|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1652147170000|2022-05-10 01:46:10|1091.3|1090.7|1091.5|1090.9|1091.6|1090.9|1091.3|1090.6|1
1652147190000|2022-05-10 01:46:30|1091.4|1090.8|1091.4|1090.4|1091.4|1090.8|1091.3|1090.4|0
1652147200000|2022-05-10 01:46:40|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|1090.9|1090.3|0
1652147220000|2022-05-10 01:47:00|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1
1652147230000|2022-05-10 01:47:10|1090.8|1090|1091.1|1090.1|1091.1|1090.1|1090.8|1089.8|5
1652147240000|2022-05-10 01:47:20|1091.3|1090.7|1091|1090.4|1091.4|1090.7|1091|1090.3|10
1652147250000|2022-05-10 01:47:30|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1652147260000|2022-05-10 01:47:40||1090.3||1090.3||1090.3||1090.3|0
1652147300000|2022-05-10 01:48:20|1091.8|1091.2|1091.8|1091.2|1091.9|1091.2|1091.8|1090.8|8
1652147310000|2022-05-10 01:48:30||1090.8||1090.8||1090.8||1090.8|0
1652147330000|2022-05-10 01:48:50|1092|1091|1092.1|1091.1|1092.1|1091.2|1091.8|1091|20
1652147340000|2022-05-10 01:49:00|1091.8|1091.2|1091.9|1090.9|1091.9|1091.2|1091.6|1090.6|1
1652147350000|2022-05-10 01:49:10|1091.8|1090.8|1091.8|1091.2|1091.9|1091.2|1091.5|1090.8|2
1652147360000|2022-05-10 01:49:20|1091.9|1091.3|1091.8|1091.2|1091.9|1091.3|1091.8|1091.2|1
1652147370000|2022-05-10 01:49:30|1092.1|1091.1|1092.1|1091.1|1092.1|1091.4|1092|1091.1|0
1652147420000|2022-05-10 01:50:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1652147430000|2022-05-10 01:50:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|2
1652147440000|2022-05-10 01:50:40|1092.6|1091.6|1092.9|1091.9|1092.9|1091.9|1092.5|1091.6|0
1652147460000|2022-05-10 01:51:00|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1652147470000|2022-05-10 01:51:10|1092.6|1091.6|1092.7|1091.2|1092.7|1091.6|1092.3|1091.2|1
1652147480000|2022-05-10 01:51:20|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1
1652147490000|2022-05-10 01:51:30|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|4
1652147500000|2022-05-10 01:51:40|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|1092.3|1091.7|0
1652147510000|2022-05-10 01:51:50|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|1092.6|1091.6|0
1652147520000|2022-05-10 01:52:00|1092.7|1092.1|1093.6|1092.6|1093.6|1092.9|1092.7|1092.1|1
1652147530000|2022-05-10 01:52:10|1093.5|1092.9|1093|1091.5|1093.6|1092.9|1092.8|1091.5|7
1652147540000|2022-05-10 01:52:20|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.5|1
1652147570000|2022-05-10 01:52:50|1092.8|1091.8|1093|1091.5|1093|1091.8|1092.8|1091.5|0
1652147580000|2022-05-10 01:53:00|1092.8|1091.8|1093.6|1092.6|1093.7|1092.9|1092.7|1091.8|1
1652147590000|2022-05-10 01:53:10|1093.4|1092.4|1093.7|1092.2|1093.7|1092.4|1093.4|1092.2|4
1652147600000|2022-05-10 01:53:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.7|1093|1092.3|2
1652147620000|2022-05-10 01:53:40|1093.9|1093.3|1094.6|1093.6|1094.6|1093.6|1093.9|1093.3|14
1652147630000|2022-05-10 01:53:50|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|2
1652147640000|2022-05-10 01:54:00|1094.2|1093|1094.3|1093.3|1094.3|1093.3|1094.2|1093|3
1652147650000|2022-05-10 01:54:10|1094.5|1093|1094.1|1093.1|1094.5|1093.1|1094.1|1093|1
1652147660000|2022-05-10 01:54:20|1094|1093.4|1093.8|1093.2|1094.1|1093.4|1093.8|1092.8|1
1652147670000|2022-05-10 01:54:30|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1094|1093.1|0
1652147680000|2022-05-10 01:54:40|1094.1|1093.5|1094.3|1093.7|1094.4|1093.7|1094.1|1093.1|1
1652147690000|2022-05-10 01:54:50|1094.4|1093.4|1095|1093.5|1095|1093.5|1094.3|1093|2
1652147700000|2022-05-10 01:55:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1652147710000|2022-05-10 01:55:10|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1652147720000|2022-05-10 01:55:20|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.8|1093.2|7
1652147730000|2022-05-10 01:55:30|1094.1|1093.1|1095|1093.5|1095|1093.5|1094.1|1093.1|3
1652147740000|2022-05-10 01:55:40|1094.2|1093.6|1094.6|1093.6|1095.2|1093.9|1094.2|1093.5|3
1652147750000|2022-05-10 01:55:50|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1652147760000|2022-05-10 01:56:00|1094.4|1093.4|1094.8|1093.8|1095|1094.3|1094.4|1093.4|2
1652147770000|2022-05-10 01:56:10|1095|1093.5|1094.6|1093.6|1095|1093.6|1094.4|1093.2|0
1652147780000|2022-05-10 01:56:20|1094.3|1093.7|1094.7|1093.2|1094.7|1093.7|1094.3|1093.2|0
1652147790000|2022-05-10 01:56:30|1094.6|1093.6|1094.3|1093.3|1094.7|1093.6|1094.3|1093.2|0
1652147800000|2022-05-10 01:56:40|1094|1093.4|1095|1093.5|1095|1093.5|1093.9|1093.3|12
1652147810000|2022-05-10 01:56:50|1094.8|1093.8|1094.8|1093.8|1095.1|1094.2|1094.7|1093.8|1
1652147820000|2022-05-10 01:57:00|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|7
1652147830000|2022-05-10 01:57:10|1094.5|1093.5|1094.6|1093.6|1094.6|1093.6|1094.5|1093.5|4
1652147840000|2022-05-10 01:57:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1652147850000|2022-05-10 01:57:30|1094.7|1094.1|1094.9|1093.9|1094.9|1094.2|1094.7|1093.9|0
1652147890000|2022-05-10 01:58:10|1094.5|1093.6|1094.6|1093.6|1094.6|1093.6|1094.5|1093.6|2
1652147900000|2022-05-10 01:58:20|1094.7|1093.2|1094.5|1093.9|1094.7|1093.9|1094.5|1093.2|1
1652147910000|2022-05-10 01:58:30|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|0
1652147930000|2022-05-10 01:58:50|1094.4|1093.4|1094.3|1093.3|1094.4|1093.4|1094.3|1093.3|1
1652147940000|2022-05-10 01:59:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1652147970000|2022-05-10 01:59:30|1094.5|1093.5|1094.6|1093.6|1094.6|1093.6|1094.5|1093.5|2
1652147980000|2022-05-10 01:59:40|1094.9|1093.4|1094.8|1093.8|1095|1093.8|1094.8|1093.4|0
1652147990000|2022-05-10 01:59:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1652148000000|2022-05-10 02:00:00|1094.8|1094.2|1095.1|1094.1|1095.1|1094.2|1094.8|1094.1|0
1652148010000|2022-05-10 02:00:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652148020000|2022-05-10 02:00:20|1094.6|1094|1095|1093.5|1095.2|1094|1094.5|1093.5|2
1652148030000|2022-05-10 02:00:30|1095.1|1094.1|1095.3|1094.3|1095.3|1094.4|1095|1094.1|1
1652148050000|2022-05-10 02:00:50|||||||||7
1652148060000|2022-05-10 02:01:00||1094.7||1094.7||1094.7||1094.7|0
1652148070000|2022-05-10 02:01:10|1095.5|1094.9|1096.9|1095.4|1096.9|1095.4|1095.5|1094.8|5
1652148080000|2022-05-10 02:01:20|1097|1095.5|1096.8|1095.8|1097|1095.8|1096.8|1095.5|0
1652148090000|2022-05-10 02:01:30|1096.6|1095.6|1096.1|1095.5|1096.6|1095.6|1096.1|1095.5|1
1652148100000|2022-05-10 02:01:40|1096.5|1095.6|1096.3|1095.3|1096.6|1095.8|1096.3|1095.3|5
1652148110000|2022-05-10 02:01:50|1095.9|1094.9|1096.5|1095|1096.5|1095|1095.9|1094.7|1
1652148130000|2022-05-10 02:02:10|1096.3|1095.3|1096.2|1094.7|1096.4|1095.4|1095.5|1094.7|10
1652148140000|2022-05-10 02:02:20|1096.1|1095.1|1097|1095.5|1097|1095.5|1096|1095.1|9
1652148150000|2022-05-10 02:02:30|1096.2|1095.6|1096.6|1095.6|1096.6|1095.7|1096.2|1095.5|1
1652148160000|2022-05-10 02:02:40|1096.8|1095.8|1096.6|1095.6|1096.8|1095.8|1096.6|1095.6|1
1652148170000|2022-05-10 02:02:50|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.4|1095.8|3
1652148190000|2022-05-10 02:03:10|1096.4|1095.7|1096.3|1095.7|1096.4|1095.7|1096.3|1095.7|0
1652148210000|2022-05-10 02:03:30|1096.4|1095.4|1096.1|1095.1|1096.5|1095.4|1096.1|1095|3
1652148230000|2022-05-10 02:03:50|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1652148240000|2022-05-10 02:04:00|1096.1|1095.1|1096.2|1094.7|1096.5|1095.1|1096.1|1094.7|1
1652148250000|2022-05-10 02:04:10|1095.9|1094.9|1095.6|1094.6|1096|1094.9|1095.6|1094.5|0
1652148260000|2022-05-10 02:04:20|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1652148270000|2022-05-10 02:04:30|1095.2|1094.6|1095.8|1094.8|1095.8|1094.8|1095.2|1094.6|1
1652148300000|2022-05-10 02:05:00|1096.3|1095.3|1096.1|1095.1|1096.5|1095.4|1096|1094.7|4
1652148320000|2022-05-10 02:05:20|1096.4|1095.5|1096.7|1095.2|1096.7|1095.5|1096.4|1095.2|1
1652148330000|2022-05-10 02:05:30|1096.8|1095.8|1096.8|1095.8|1097|1095.8|1096.8|1095.5|0
1652148360000|2022-05-10 02:06:00|1097|1095.5|1096.6|1095.6|1097|1095.7|1096.6|1095.5|1
1652148370000|2022-05-10 02:06:10|1096.5|1095.9|1096.6|1095.6|1096.6|1095.9|1096.5|1095.6|0
1652148400000|2022-05-10 02:06:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652148410000|2022-05-10 02:06:50|||||||||1
1652148420000|2022-05-10 02:07:00|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|0
1652148450000|2022-05-10 02:07:30|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1652148470000|2022-05-10 02:07:50|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|4
1652148480000|2022-05-10 02:08:00|1096.6|1095.6|1096.1|1095.1|1096.6|1095.6|1096|1095.1|7
1652148500000|2022-05-10 02:08:20|1096|1095.4|1096.1|1095.1|1096.1|1095.4|1096|1095.1|0
1652148510000|2022-05-10 02:08:30|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|1
1652148520000|2022-05-10 02:08:40|1094.9|1094.3|1094.8|1094.2|1094.9|1094.3|1094.8|1094.2|1
1652148530000|2022-05-10 02:08:50|1094.9|1094.3|1095|1094.4|1095.3|1094.4|1094.9|1094.3|1
1652148540000|2022-05-10 02:09:00|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|2
1652148570000|2022-05-10 02:09:30|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|3
1652148580000|2022-05-10 02:09:40|1095.6|1095|1096.6|1095.6|1096.6|1095.6|1095.6|1095|9
1652148600000|2022-05-10 02:10:00|1096.9|1095.9|1096.8|1096.2|1096.9|1096.2|1096.8|1095.9|3
1652148610000|2022-05-10 02:10:10|1096.9|1096.3|1097|1096.4|1097.1|1096.5|1096.9|1096.3|2
1652148620000|2022-05-10 02:10:20|1097.4|1096.8|1097.8|1096.8|1097.8|1096.9|1097.4|1096.8|6
1652148630000|2022-05-10 02:10:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652148640000|2022-05-10 02:10:40|1097.6|1097|1097.8|1096.8|1097.8|1097.2|1097.6|1096.8|2
1652148650000|2022-05-10 02:10:50|||||||||1
1652148660000|2022-05-10 02:11:00|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.1|1096.2|2
1652148670000|2022-05-10 02:11:10|1097.8|1096.8|1098|1096.5|1098|1096.8|1097.8|1096.5|0
1652148680000|2022-05-10 02:11:20|1097.9|1096.4|1098|1096.5|1098|1096.6|1097.6|1096.4|0
1652148690000|2022-05-10 02:11:30|1097.2|1096.6|1097.8|1097.2|1098|1097.2|1097.2|1096.5|1
1652148700000|2022-05-10 02:11:40|1097.6|1096.6|1098|1096.5|1098|1096.6|1097.6|1096.5|2
1652148720000|2022-05-10 02:12:00|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652148730000|2022-05-10 02:12:10|1097|1096.4|1097.6|1096.6|1097.6|1096.6|1097|1096.4|6
1652148760000|2022-05-10 02:12:40|1097.7|1096.2|1097.4|1096.4|1097.7|1096.5|1097.4|1096.2|0
1652148780000|2022-05-10 02:13:00|1097||1097||1097||1097||0
1652148790000|2022-05-10 02:13:10|1097.2|1096.2|1097.1|1096.1|1097.2|1096.2|1096.8|1095.8|0
1652148800000|2022-05-10 02:13:20|1097.2|1095.7|1096.8|1096.2|1097.2|1096.2|1096.8|1095.7|0
1652148810000|2022-05-10 02:13:30|1096.9|1095.9|1097.1|1096.1|1097.1|1096.1|1096.9|1095.9|0
1652148820000|2022-05-10 02:13:40|1097.5|1096|1097.1|1096.1|1097.5|1096.1|1097.1|1096|0
1652148850000|2022-05-10 02:14:10|1097.3|1096.5|1098|1096.5|1098|1096.8|1097.3|1096.5|2
1652148860000|2022-05-10 02:14:20|1097.6|1096.6|1097.9|1096.9|1097.9|1096.9|1097.6|1096.6|9
1652148870000|2022-05-10 02:14:30|1097.8|1097.2|1097.8|1096.8|1097.9|1097.2|1097.8|1096.8|0
1652148880000|2022-05-10 02:14:40||1097.2||1097.2||1097.2||1097.2|0
1652148890000|2022-05-10 02:14:50||1096.8||1096.8||1096.8||1096.8|1
1652148900000|2022-05-10 02:15:00|1098|1096.5|1097.9|1096.9|1098|1096.9|1097.8|1096.5|0
1652148910000|2022-05-10 02:15:10|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1098|1096.7|0
1652148920000|2022-05-10 02:15:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652148930000|2022-05-10 02:15:30|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1098.1|1097.5|1
1652148970000|2022-05-10 02:16:10|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|1
1652148980000|2022-05-10 02:16:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|1
1652148990000|2022-05-10 02:16:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652149010000|2022-05-10 02:16:50|||||||||10
1652149020000|2022-05-10 02:17:00|1098.1|1097.5|1098.1|1097.1|1098.2|1097.5|1097.7|1096.7|7
1652149030000|2022-05-10 02:17:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|3
1652149040000|2022-05-10 02:17:20|1097.3|1096.7|1097.6|1096.6|1098|1096.8|1097.3|1096.5|1
1652149050000|2022-05-10 02:17:30|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1652149060000|2022-05-10 02:17:40|1097.1|1096.1|1097.7|1096.2|1097.7|1096.3|1097.1|1096|0
1652149080000|2022-05-10 02:18:00|1097.6|1096.6|1098.3|1097.3|1098.3|1097.3|1097.6|1096.6|8
1652149090000|2022-05-10 02:18:10|1097.9|1097.2|1097.5|1096.9|1098.6|1097.2|1097.5|1096.6|3
1652149100000|2022-05-10 02:18:20|1097.6|1097|1098|1097.4|1098.1|1097.4|1097.6|1097|2
1652149110000|2022-05-10 02:18:30|1097.9|1097.3|1098.1|1097.1|1098.2|1097.3|1097.9|1096.7|3
1652149120000|2022-05-10 02:18:40|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|0
1652149130000|2022-05-10 02:18:50|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652149140000|2022-05-10 02:19:00|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1098.1|1096.7|1
1652149160000|2022-05-10 02:19:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652149170000|2022-05-10 02:19:30|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|0
1652149180000|2022-05-10 02:19:40|1097.5|1096.6|1097.4|1096.8|1097.6|1097|1097.4|1096.6|4
1652149190000|2022-05-10 02:19:50|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|1
1652149200000|2022-05-10 02:20:00|1097.7|1097.1|1097.8|1096.8|1097.8|1097.1|1097.7|1096.8|0
1652149240000|2022-05-10 02:20:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652149250000|2022-05-10 02:20:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652149260000|2022-05-10 02:21:00|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.6|1097|1
1652149270000|2022-05-10 02:21:10|1097.7|1097.1|1098.1|1097.5|1098.6|1097.7|1097.7|1097.1|0
1652149280000|2022-05-10 02:21:20|1098.5|1096.9|1097.8|1097.2|1098.5|1097.2|1097.8|1096.9|4
1652149290000|2022-05-10 02:21:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652149300000|2022-05-10 02:21:40|1098.4|1096.9|1097.9|1097.3|1098.5|1097.4|1097.9|1096.9|0
1652149320000|2022-05-10 02:22:00|1098.3|1097.1|1098.3|1097.3|1098.3|1097.3|1097.5|1096.9|8
1652149330000|2022-05-10 02:22:10|1098.5|1097|1097.8|1097.2|1098.5|1097.2|1097.5|1096.9|3
1652149360000|2022-05-10 02:22:40|1097.9|1096.8|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|0
1652149370000|2022-05-10 02:22:50|1097.4|1096.9|1098.1|1097.1|1098.1|1097.1|1097.4|1096.8|0
1652149390000|2022-05-10 02:23:10|1098.2|1097.2|1098.4|1097.8|1098.4|1097.8|1098.2|1097.2|3
1652149400000|2022-05-10 02:23:20|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|3
1652149410000|2022-05-10 02:23:30|1098.1|1097.5|1098.5|1097.9|1098.5|1097.9|1098.1|1097.5|2
1652149430000|2022-05-10 02:23:50|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|0
1652149450000|2022-05-10 02:24:10|||||||||1
1652149470000|2022-05-10 02:24:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652149480000|2022-05-10 02:24:40||1097.4||1097.4||1097.4||1097.4|3
1652149490000|2022-05-10 02:24:50|1098|1097.3|1098.3|1097.3|1098.3|1097.3|1097.9|1097.3|1
1652149500000|2022-05-10 02:25:00|1098.1|1097.7|1098.1|1097.5|1098.1|1097.7|1098.1|1097.5|0
1652149530000|2022-05-10 02:25:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652149550000|2022-05-10 02:25:50|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1652149560000|2022-05-10 02:26:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1652149580000|2022-05-10 02:26:20|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|2
1652149590000|2022-05-10 02:26:30|1098.3|1097.3|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|0
1652149620000|2022-05-10 02:27:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652149630000|2022-05-10 02:27:10|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.2|1097.6|1
1652149640000|2022-05-10 02:27:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652149650000|2022-05-10 02:27:30|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|0
1652149660000|2022-05-10 02:27:40|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1652149670000|2022-05-10 02:27:50|1099.4|1098.4|1099.3|1098.3|1099.4|1098.4|1099.3|1098.3|3
1652149700000|2022-05-10 02:28:20|1099.4|1098.4|1099.3|1098.7|1099.4|1098.7|1099.3|1098.4|0
1652149710000|2022-05-10 02:28:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1652149730000|2022-05-10 02:28:50|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1
1652149740000|2022-05-10 02:29:00|1099.2|1098.6|1099.3|1098.3|1099.3|1098.6|1099.1|1098.3|1
1652149760000|2022-05-10 02:29:20|||||||||1
1652149770000|2022-05-10 02:29:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1652149780000|2022-05-10 02:29:40|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1652149790000|2022-05-10 02:29:50|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1098.9|1098.3|3
1652149800000|2022-05-10 02:30:00|1099|1098.4|1100.3|1099.7|1100.3|1099.7|1099|1098.4|29
1652149820000|2022-05-10 02:30:20|1100.4|1098.9|1100.6|1099.6|1100.6|1099.7|1100.2|1098.9|2
1652149830000|2022-05-10 02:30:30|1100.8|1099.8|1100.6|1099.6|1100.8|1099.8|1100.6|1099.6|1
1652149840000|2022-05-10 02:30:40|1101.3|1100.3|1100.8|1100.2|1101.3|1100.3|1100.8|1099.8|16
1652149850000|2022-05-10 02:30:50|1101.1|1100.1|1101|1100.4|1101.1|1100.4|1101|1100.1|0
1652149860000|2022-05-10 02:31:00|1100.7|1100.1|1101.1|1100.1|1101.1|1100.2|1100.7|1100.1|2
1652149870000|2022-05-10 02:31:10|1101|1100.4|1101.3|1100.3|1101.3|1100.4|1101|1100.3|0
1652149880000|2022-05-10 02:31:20|1101.2|1100.6|1101.6|1100.6|1101.6|1100.6|1101.2|1100.6|2
1652149900000|2022-05-10 02:31:40|1101.3|1100.7|1101.7|1100.2|1101.7|1100.9|1101.3|1100.2|6
1652149910000|2022-05-10 02:31:50|1101.3|1100.3|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|3
1652149920000|2022-05-10 02:32:00|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|0
1652149930000|2022-05-10 02:32:10|1101.2|1100.6|1101.1|1100.5|1101.2|1100.6|1101.1|1100.5|1
1652149940000|2022-05-10 02:32:20|1101|1100.4|1101|1100.4|1101|1100.4|1100.9|1100.3|1
1652149970000|2022-05-10 02:32:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1652149980000|2022-05-10 02:33:00|1101|1100.4|1100.3|1099.7|1101|1100.4|1100.3|1099.5|11
1652149990000|2022-05-10 02:33:10|1100.6|1099.6|1100.1|1099.1|1100.6|1099.7|1099.9|1099|6
1652150000000|2022-05-10 02:33:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652150020000|2022-05-10 02:33:40|1100.1|1099.5|1100.6|1099.6|1100.6|1099.7|1100.1|1099.5|1
1652150030000|2022-05-10 02:33:50|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652150040000|2022-05-10 02:34:00|1100.6|1100|1100.8|1099.8|1101.4|1100|1100.3|1099.6|6
1652150090000|2022-05-10 02:34:50||1100.2||1099.8||1100.2||1099.8|4
1652150100000|2022-05-10 02:35:00|1101.1|1100.1|1100.8|1100.2|1101.1|1100.3|1100.8|1100.1|1
1652150110000|2022-05-10 02:35:10|1100.9|1100.3|1101.3|1100.7|1101.8|1101.2|1100.9|1100.3|5
1652150120000|2022-05-10 02:35:20|1101.4|1100.8|1101.8|1100.8|1102|1100.9|1101.1|1100.5|3
1652150130000|2022-05-10 02:35:30|1101.9|1100.9|1101.6|1101|1101.9|1101.2|1101.6|1100.9|0
1652150140000|2022-05-10 02:35:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1652150150000|2022-05-10 02:35:50|1101.4|1100.8|1101.3|1100.3|1101.4|1100.8|1101.3|1100.3|3
1652150160000|2022-05-10 02:36:00|1101.5|1100|1101|1100.4|1101.6|1100.8|1101|1100|1
1652150170000|2022-05-10 02:36:10|1101.1|1100.1|1101.3|1100.3|1101.6|1100.6|1101.1|1100|3
1652150180000|2022-05-10 02:36:20|1101|1100.4|1101|1100.4|1101.1|1100.5|1101|1100.4|9
1652150190000|2022-05-10 02:36:30|1101.1|1100.1|1101.2|1099.7|1101.2|1100.1|1101.1|1099.7|0
1652150200000|2022-05-10 02:36:40|1101.1|1100.1|1101.3|1100.3|1101.3|1100.3|1101.1|1100.1|4
1652150210000|2022-05-10 02:36:50|1101.1|1100.1|1100.8|1100.2|1101.1|1100.2|1100.8|1100.1|3
1652150230000|2022-05-10 02:37:10|1100.4|1099.8|1100.1|1099.5|1100.4|1099.8|1100.1|1099.5|2
1652150240000|2022-05-10 02:37:20|1100|1099.4|1100.3|1099.3|1100.3|1099.6|1100|1099.3|2
1652150250000|2022-05-10 02:37:30|||||||||6
1652150260000|2022-05-10 02:37:40|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.3|1099.3|0
1652150270000|2022-05-10 02:37:50|1100.3|1099.3|1100.4|1099.4|1100.4|1099.4|1100.3|1099.3|0
1652150280000|2022-05-10 02:38:00|1100.3|1099.3|1100.6|1099.6|1101|1099.6|1100.3|1099.3|2
1652150290000|2022-05-10 02:38:10|1101|1099.5|1100.6|1099.6|1101|1099.6|1100.6|1099.2|5
1652150350000|2022-05-10 02:39:10|1100.5|1099.9|1100.6|1100|1100.6|1100|1100.5|1099.9|0
1652150360000|2022-05-10 02:39:20|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1652150370000|2022-05-10 02:39:30|1101.3|1100.3|1101.3|1100.3|1101.3|1100.4|1101|1100.3|0
1652150380000|2022-05-10 02:39:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1652150390000|2022-05-10 02:39:50|1101.1|1100.1|1100.8|1100.2|1101.1|1100.2|1100.8|1100.1|1
1652150400000|2022-05-10 02:40:00|1100.6|1100|1101.1|1100.1|1101.1|1100.1|1100.6|1100|1
1652150420000|2022-05-10 02:40:20|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1
1652150430000|2022-05-10 02:40:30|1101.2|1100.2|1100.8|1099.8|1101.2|1100.2|1100.8|1099.8|0
1652150440000|2022-05-10 02:40:40|1101.2|1099.7|1101.1|1100.1|1101.2|1100.1|1100.8|1099.7|0
1652150450000|2022-05-10 02:40:50|1100.8|1099.8|1101.2|1099.7|1101.2|1099.8|1100.8|1099.7|0
1652150460000|2022-05-10 02:41:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652150470000|2022-05-10 02:41:10|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652150490000|2022-05-10 02:41:30|1100.6|1099.6|1100.3|1099.3|1100.6|1099.6|1100.2|1099.3|1
1652150500000|2022-05-10 02:41:40|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652150510000|2022-05-10 02:41:50|1100.1|1099.1|1099.7|1099.1|1100.1|1099.2|1099.7|1099.1|10
1652150520000|2022-05-10 02:42:00|1099.5|1098.9|1099.3|1098.3|1099.5|1098.9|1099.3|1098.3|7
1652150530000|2022-05-10 02:42:10|1098.7|1098.1|1098.2|1097.6|1098.7|1098.1|1097.9|1097.3|13
1652150540000|2022-05-10 02:42:20|1097.9|1097.3|1098.5|1097.9|1098.6|1097.9|1097.9|1097.3|4
1652150550000|2022-05-10 02:42:30|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.7|1098.1|0
1652150570000|2022-05-10 02:42:50|1098.9|1097.8|1098.9|1097.4|1098.9|1097.8|1098.9|1097.4|0
1652150580000|2022-05-10 02:43:00|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1652150600000|2022-05-10 02:43:20|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.3|1097.7|0
1652150620000|2022-05-10 02:43:40|1098.6|1097.6|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|0
1652150630000|2022-05-10 02:43:50||1097.3||1097.3||1097.3||1097.3|0
1652150640000|2022-05-10 02:44:00|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|0
1652150650000|2022-05-10 02:44:10|1098|1097.3|1097.9|1096.9|1098|1097.4|1097.9|1096.9|4
1652150660000|2022-05-10 02:44:20|1097.8|1096.8|1098.1|1097.1|1098.1|1097.2|1097.8|1096.8|1
1652150670000|2022-05-10 02:44:30|1097.7||1098.1||1098.1||1097.7||1
1652150700000|2022-05-10 02:45:00|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.3|0
1652150720000|2022-05-10 02:45:20|1098|1097.4|1097.5|1096.9|1098|1097.4|1097.5|1096.8|2
1652150810000|2022-05-10 02:46:50|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1652150850000|2022-05-10 02:47:30|1098|1097.2|1098.1|1097.1|1098.3|1097.4|1098|1097.1|1
1652150870000|2022-05-10 02:47:50|1098.2|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|0
1652150880000|2022-05-10 02:48:00|1097.8|1096.8|1098.1|1097.1|1098.2|1097.1|1097.8|1096.7|1
1652150910000|2022-05-10 02:48:30||1097.5||1097.1||1097.5||1097.1|1
1652150920000|2022-05-10 02:48:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652150940000|2022-05-10 02:49:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.4|1098|1097.1|0
1652150980000|2022-05-10 02:49:40|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.3|0
1652150990000|2022-05-10 02:49:50|1098.2|1097.6|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652151000000|2022-05-10 02:50:00|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1652151010000|2022-05-10 02:50:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652151020000|2022-05-10 02:50:20|1098.8|1097.8|1099.3|1098.3|1099.4|1098.3|1098.8|1097.8|2
1652151030000|2022-05-10 02:50:30|1099.6|1098.6|1098.8|1097.8|1099.6|1098.6|1098.8|1097.8|2
1652151040000|2022-05-10 02:50:40|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652151050000|2022-05-10 02:50:50|1099|1098.4|1098.8|1098.2|1099.1|1098.4|1098.8|1098.1|1
1652151060000|2022-05-10 02:51:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652151070000|2022-05-10 02:51:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652151090000|2022-05-10 02:51:30|1099.5|1098.7|1099.6|1098.6|1099.6|1098.7|1099.5|1098.5|0
1652151110000|2022-05-10 02:51:50|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.3|1098.6|0
1652151120000|2022-05-10 02:52:00|1099.3|1098.7|1099.3|1098.3|1099.6|1098.7|1099.3|1098.3|2
1652151130000|2022-05-10 02:52:10|1099.6|1098.7|1099|1098.4|1099.6|1098.7|1098.8|1098.2|2
1652151140000|2022-05-10 02:52:20|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652151150000|2022-05-10 02:52:30|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652151180000|2022-05-10 02:53:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|2
1652151190000|2022-05-10 02:53:10|1099.3|1098.3|1099|1098.4|1099.3|1098.4|1099|1098.3|1
1652151200000|2022-05-10 02:53:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652151210000|2022-05-10 02:53:30|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|5
1652151220000|2022-05-10 02:53:40|1098.1|1097.1|1097.8|1096.8|1098.1|1097.1|1097.8|1096.8|1
1652151260000|2022-05-10 02:54:20|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|0
1652151280000|2022-05-10 02:54:40|1097.9|1096.9|1098.2|1096.7|1098.2|1096.9|1097.9|1096.7|0
1652151300000|2022-05-10 02:55:00|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1652151310000|2022-05-10 02:55:10|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1652151320000|2022-05-10 02:55:20|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.5|1096.8|0
1652151330000|2022-05-10 02:55:30|1097.5|1096.9|1096.8|1095.8|1097.5|1096.9|1096.8|1095.8|4
1652151350000|2022-05-10 02:55:50|1096.5|1095.9|1097.1|1096.1|1097.1|1096.1|1096.5|1095.8|2
1652151400000|2022-05-10 02:56:40|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.6|1096.5|3
1652151420000|2022-05-10 02:57:00|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|6
1652151430000|2022-05-10 02:57:10|1097.6|1096.6|1097.5|1096.9|1097.6|1096.9|1097.5|1096.6|0
1652151440000|2022-05-10 02:57:20|1097.6|1096.6|1097.5|1096.9|1097.6|1096.9|1097.3|1096.6|0
1652151450000|2022-05-10 02:57:30|1097.6|1096.6|1097.3|1096.7|1097.6|1096.7|1097.3|1096.6|0
1652151480000|2022-05-10 02:58:00|1097.1|1096.5|1097.7|1096.2|1097.7|1096.6|1096.9|1096.2|4
1652151490000|2022-05-10 02:58:10|1097.6|1096.6|1097.6|1097|1097.6|1097|1097.6|1096.6|1
1652151510000|2022-05-10 02:58:30|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|1
1652151530000|2022-05-10 02:58:50|1097.4|1096.8|1097.8|1096.8|1097.8|1096.8|1097.4|1096.8|1
1652151540000|2022-05-10 02:59:00|1097.9|1096.9|1098.1|1097.1|1098.1|1097.1|1097.9|1096.9|0
1652151560000|2022-05-10 02:59:20|1097.7|1096.9|1097.5|1096.9|1097.7|1096.9|1097.5|1096.9|0
1652151570000|2022-05-10 02:59:30|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652151630000|2022-05-10 03:00:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|0
1652151640000|2022-05-10 03:00:40|1097.2|1096.6|1096.8|1096.2|1097.5|1096.6|1096.8|1096|1
1652151650000|2022-05-10 03:00:50||1095.8||1096.2||1096.2||1095.8|0
1652151670000|2022-05-10 03:01:10|1097.3|1096.3|1097.1|1096.1|1097.3|1096.3|1097.1|1096.1|2
1652151680000|2022-05-10 03:01:20|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1652151700000|2022-05-10 03:01:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652151720000|2022-05-10 03:02:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1
1652151730000|2022-05-10 03:02:10|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|10
1652151740000|2022-05-10 03:02:20|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|1
1652151780000|2022-05-10 03:03:00|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|0
1652151790000|2022-05-10 03:03:10|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|2
1652151820000|2022-05-10 03:03:40|1096.8|1096.2|1096.6|1095.6|1097|1096.2|1096.6|1095.5|1
1652151830000|2022-05-10 03:03:50|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1652151840000|2022-05-10 03:04:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1652151900000|2022-05-10 03:05:00|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1
1652151920000|2022-05-10 03:05:20|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1
1652151930000|2022-05-10 03:05:30|1097.1|1096.1|1097.6|1096.6|1097.6|1096.6|1097.1|1096|1
1652151950000|2022-05-10 03:05:50|1097.2|1096.4|1097.3|1096.7|1097.6|1096.7|1097|1096.4|2
1652152030000|2022-05-10 03:07:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|3
1652152040000|2022-05-10 03:07:20|1096.8|1096.2|1097.3|1096.3|1097.3|1096.3|1096.8|1096.2|1
1652152060000|2022-05-10 03:07:40|1097.4|1096.4|1097.3|1096.7|1097.4|1096.7|1097.3|1096.4|0
1652152110000|2022-05-10 03:08:30|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1652152130000|2022-05-10 03:08:50|1097.8||1097.8||1097.8||1097.8||1
1652152200000|2022-05-10 03:10:00|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1
1652152330000|2022-05-10 03:12:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|3
1652152340000|2022-05-10 03:12:20|1096.3|1095.7|1096.3|1095.3|1096.3|1095.7|1096.3|1095.3|0
1652152350000|2022-05-10 03:12:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1652152360000|2022-05-10 03:12:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652152390000|2022-05-10 03:13:10|1096.2|1094.7|1096.1|1095.1|1096.2|1095.1|1096.1|1094.7|5
1652152410000|2022-05-10 03:13:30|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652152430000|2022-05-10 03:13:50|1095.9|1095.3|1096.1|1095.1|1096.2|1095.3|1095.8|1094.7|1
1652152440000|2022-05-10 03:14:00|1095.9|1094.9|1095.8|1094.8|1095.9|1094.9|1095.8|1094.8|0
1652152480000|2022-05-10 03:14:40|1095.9|1094.9|1095.8|1095.2|1095.9|1095.2|1095.8|1094.9|0
1652152510000|2022-05-10 03:15:10||1094.8||1094.8||1095.2||1094.8|0
1652152530000|2022-05-10 03:15:30|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1652152590000|2022-05-10 03:16:30|1096.1|1095.1|1095.8|1095.2|1096.1|1095.2|1095.8|1095.1|2
1652152600000|2022-05-10 03:16:40|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1
1652152620000|2022-05-10 03:17:00|1095.8|1095.2|1095.5|1094.9|1095.9|1095.2|1095.5|1094.7|2
1652152630000|2022-05-10 03:17:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1652152640000|2022-05-10 03:17:20|1095.1|1094.1|1095.1|1094.1|1095.5|1094.1|1095.1|1094|1
1652152690000|2022-05-10 03:18:10|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|3
1652152720000|2022-05-10 03:18:40|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1652152760000|2022-05-10 03:19:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652152770000|2022-05-10 03:19:30||1093.8||1093.8||1093.8||1093.8|0
1652152800000|2022-05-10 03:20:00|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|0
1652152830000|2022-05-10 03:20:30|1094.7|1094.1|1094.3|1093.7|1094.7|1094.1|1094.3|1093.7|7
1652152840000|2022-05-10 03:20:40|1094.2|1093.6|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|3
1652152850000|2022-05-10 03:20:50|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1652152860000|2022-05-10 03:21:00|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|1
1652152930000|2022-05-10 03:22:10|1094.7|1094.1|1094.9|1093.9|1095.1|1094.1|1094.7|1093.9|4
1652152970000|2022-05-10 03:22:50|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|0
1652153020000|2022-05-10 03:23:40|1094.3|1093.7|1094|1093.4|1094.3|1093.7|1093.9|1093.3|9
1652153040000|2022-05-10 03:24:00|1094.3|1093.7|1094.3|1093.3|1094.7|1093.7|1094.3|1093.2|5
1652153050000|2022-05-10 03:24:10|1094.6|1093.7|1094.6|1093.6|1094.6|1093.7|1094.6|1093.6|0
1652153060000|2022-05-10 03:24:20|1094.3|1093.7|1094.3|1093.3|1094.3|1093.7|1094.3|1093.3|0
1652153080000|2022-05-10 03:24:40|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1094|1093.3|3
1652153090000|2022-05-10 03:24:50|1093.9||1093.9||1093.9||1093.9||3
1652153100000|2022-05-10 03:25:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|1
1652153110000|2022-05-10 03:25:10|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|1
1652153150000|2022-05-10 03:25:50|1093.9|1093.3|1094.6|1093.6|1094.6|1093.7|1093.9|1093.3|13
1652153160000|2022-05-10 03:26:00|1095|1094|1094.8|1093.8|1095|1094|1094.8|1093.8|0
1652153170000|2022-05-10 03:26:10|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|5
1652153180000|2022-05-10 03:26:20|||||||||10
1652153210000|2022-05-10 03:26:50|||||||||2
1652153220000|2022-05-10 03:27:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|3
1652153230000|2022-05-10 03:27:10|||||||||8
1652153250000|2022-05-10 03:27:30|||||||||2
1652153260000|2022-05-10 03:27:40|1093.6|1093|1093.8|1093.2|1093.8|1093.2|1093.6|1093|0
1652153270000|2022-05-10 03:27:50|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1652153300000|2022-05-10 03:28:20|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|1
1652153310000|2022-05-10 03:28:30|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|5
1652153320000|2022-05-10 03:28:40|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|1093.6|1092.6|0
1652153340000|2022-05-10 03:29:00|1093.3|1092.7|1093.6|1092.6|1093.6|1092.7|1093.3|1092.6|0
1652153350000|2022-05-10 03:29:10|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1652153380000|2022-05-10 03:29:40|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1652153390000|2022-05-10 03:29:50|1093.7|1093.1|1093.8|1092.8|1093.9|1093.1|1093.5|1092.7|0
1652153400000|2022-05-10 03:30:00|1094|1092.5|1093.8|1092.8|1094|1092.8|1093.8|1092.5|0
1652153440000|2022-05-10 03:30:40||1093.2||1092.8||1093.2||1092.8|0
1652153450000|2022-05-10 03:30:50|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|2
1652153460000|2022-05-10 03:31:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1652153470000|2022-05-10 03:31:10|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1652153480000|2022-05-10 03:31:20|1094.4|1093.4|1094.5|1093|1094.6|1093.4|1094|1093|0
1652153490000|2022-05-10 03:31:30|1094.3|1093.3|1095|1093.5|1095|1093.6|1094.3|1093.3|0
1652153530000|2022-05-10 03:32:10|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|1094.3|1093.3|2
1652153550000|2022-05-10 03:32:30|1094.2|1093.6|1094.3|1093.3|1094.4|1093.6|1094.2|1093.3|0
1652153560000|2022-05-10 03:32:40|1094.2|1093.6|1094.3|1093.7|1094.3|1093.7|1094.2|1093.6|0
1652153600000|2022-05-10 03:33:20|1094.2|1093.6|1094.1|1093.5|1094.2|1093.6|1094.1|1093.5|0
1652153640000|2022-05-10 03:34:00|1094|1093.4|1094.3|1093.3|1094.3|1093.4|1094|1093.3|3
1652153720000|2022-05-10 03:35:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1652153730000|2022-05-10 03:35:30|1094.3|1093.7|1094.6|1093.6|1094.6|1093.7|1094.3|1093.6|0
1652153740000|2022-05-10 03:35:40|1094.3|1093.7|1094.8|1093.8|1094.8|1093.9|1094.3|1093.7|1
1652153770000|2022-05-10 03:36:10|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1652153790000|2022-05-10 03:36:30|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1652153800000|2022-05-10 03:36:40|1095.2|1093.7|1094.8|1093.8|1095.2|1093.9|1094.8|1093.7|0
1652153810000|2022-05-10 03:36:50|1094.5|1093.9|1094.6|1093.6|1094.6|1093.9|1094.5|1093.6|0
1652153910000|2022-05-10 03:38:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1652154000000|2022-05-10 03:40:00|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|1
1652154030000|2022-05-10 03:40:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1652154060000|2022-05-10 03:41:00|||||||||1
1652154110000|2022-05-10 03:41:50|1095|1094.4|1095.3|1094.3|1095.3|1094.4|1095|1094.3|4
1652154120000|2022-05-10 03:42:00|1095|1094.4|1095.1|1094.1|1095.3|1094.4|1095|1094.1|3
1652154350000|2022-05-10 03:45:50|1095|1094.4|1095|1094.4|1095.3|1094.4|1095|1094.3|0
1652154370000|2022-05-10 03:46:10|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1
1652154380000|2022-05-10 03:46:20|1095.7|1094.7|1096.1|1095.1|1096.1|1095.1|1095.7|1094.7|0
1652154390000|2022-05-10 03:46:30|1096.3|1095.3|1096|1095.4|1096.3|1095.4|1096|1095.3|0
1652154460000|2022-05-10 03:47:40|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1652154470000|2022-05-10 03:47:50||1095.7||1095.7||1095.7||1095.7|0
1652154530000|2022-05-10 03:48:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1652154540000|2022-05-10 03:49:00|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|0
1652154560000|2022-05-10 03:49:20||1095.3||1095.3||1095.3||1095.3|0
1652154590000|2022-05-10 03:49:50|1096|1095.4|1096.3|1095.3|1096.3|1095.5|1096|1095.3|0
1652154600000|2022-05-10 03:50:00|1096.7|1095.2|1096.6|1095.6|1096.7|1095.6|1096.6|1095.2|0
1652154680000|2022-05-10 03:51:20|1096.9|1095.4|1096.6|1095.6|1096.9|1095.6|1096.6|1095.4|0
1652154740000|2022-05-10 03:52:20|1096.9|1095.4|1096.8|1095.8|1096.9|1095.8|1096.6|1095.4|0
1652154750000|2022-05-10 03:52:30|1097.4|1095.9|1097.1|1096.1|1097.4|1096.1|1097.1|1095.9|0
1652154760000|2022-05-10 03:52:40|1096.7|1096.4|1097.3|1096.3|1097.3|1096.4|1096.7|1096.3|1
1652154780000|2022-05-10 03:53:00|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652154870000|2022-05-10 03:54:30|1097|1096.4|1097.1|1096.1|1097.3|1096.4|1097|1096.1|3
1652154920000|2022-05-10 03:55:20|1097.3|1096.5|1097.3|1096.7|1097.3|1096.7|1097.3|1096.5|0
1652154980000|2022-05-10 03:56:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652155010000|2022-05-10 03:56:50|1097.2|1096.7|1097.3|1096.7|1097.3|1096.7|1097.2|1096.7|0
1652155070000|2022-05-10 03:57:50|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652155080000|2022-05-10 03:58:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652155120000|2022-05-10 03:58:40|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|2
1652155190000|2022-05-10 03:59:50|1097.1|1096.5|1096.6|1095.6|1097.1|1096.5|1096.6|1095.6|1
1652155220000|2022-05-10 04:00:20|1096.3|1095.7|1096.6|1095.6|1096.6|1095.7|1096.3|1095.6|0
1652155260000|2022-05-10 04:01:00|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|0
1652155270000|2022-05-10 04:01:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|2
1652155330000|2022-05-10 04:02:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652155350000|2022-05-10 04:02:30|1096.9|1095.9|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1652155360000|2022-05-10 04:02:40|1097.2|1095.7|1096.8|1095.8|1097.2|1095.9|1096.8|1095.7|0
1652155370000|2022-05-10 04:02:50|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652155380000|2022-05-10 04:03:00|1096.8|1095.8|1096.8|1095.8|1096.8|1095.9|1096.5|1095.8|0
1652155500000|2022-05-10 04:05:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652155520000|2022-05-10 04:05:20|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|2
1652155540000|2022-05-10 04:05:40|1096.4|1095.8|1096.8|1095.8|1096.8|1095.8|1096.4|1095.8|2
1652155550000|2022-05-10 04:05:50|1097.2|1095.7|1096.8|1095.8|1097.2|1095.9|1096.5|1095.7|0
1652155600000|2022-05-10 04:06:40|1096.4|1095.7|1096.3|1095.7|1096.4|1095.7|1096.3|1095.7|1
1652155640000|2022-05-10 04:07:20||1095.3||1095.3||1095.3||1095.3|0
1652155660000|2022-05-10 04:07:40|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1096|1095.4|0
1652155710000|2022-05-10 04:08:30|1096.1|1095.1|1095.6|1094.6|1096.1|1095.2|1095.6|1094.6|1
1652155720000|2022-05-10 04:08:40|1096|1094.5|1095.8|1095.2|1096|1095.2|1095.6|1094.5|3
1652155770000|2022-05-10 04:09:30|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652155790000|2022-05-10 04:09:50|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|1095.8|1094.8|0
1652155810000|2022-05-10 04:10:10||1095.2||1095.2||1095.2||1095.2|0
1652155820000|2022-05-10 04:10:20|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652155840000|2022-05-10 04:10:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1652155870000|2022-05-10 04:11:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652155910000|2022-05-10 04:11:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1652155980000|2022-05-10 04:13:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652155990000|2022-05-10 04:13:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1652156000000|2022-05-10 04:13:20|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|0
1652156090000|2022-05-10 04:14:50|1095.7|1095.1|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|0
1652156100000|2022-05-10 04:15:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652156220000|2022-05-10 04:17:00|1096|1095.4|1096.3|1095.7|1096.3|1095.7|1096|1095.4|0
1652156230000|2022-05-10 04:17:10|1096.4|1095.8|1097.1|1096.1|1097.1|1096.1|1096.4|1095.8|1
1652156390000|2022-05-10 04:19:50|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1652156400000|2022-05-10 04:20:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652156510000|2022-05-10 04:21:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1652156580000|2022-05-10 04:23:00|1096.7|1096.1|1096.8|1096.2|1097.1|1096.2|1096.7|1096.1|1
1652156630000|2022-05-10 04:23:50|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|0
1652156700000|2022-05-10 04:25:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652156730000|2022-05-10 04:25:30|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|2
1652156740000|2022-05-10 04:25:40|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|4
1652156820000|2022-05-10 04:27:00|1096|1095.4|1095.8|1094.8|1096.3|1095.4|1095.8|1094.7|0
1652156840000|2022-05-10 04:27:20|1096|1094.5|1095.8|1094.8|1096|1094.8|1095.8|1094.5|0
1652156850000|2022-05-10 04:27:30|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1652156860000|2022-05-10 04:27:40|1095.8|1095.2|1095.8|1094.8|1095.8|1095.2|1095.8|1094.8|0
1652156880000|2022-05-10 04:28:00|1095.9|1095.2|1095.8|1094.8|1096|1095.2|1095.8|1094.8|0
1652156920000|2022-05-10 04:28:40||1095.2||1094.8||1095.2||1094.8|0
1652156940000|2022-05-10 04:29:00||1095.2||1094.8||1095.2||1094.8|0
1652156950000|2022-05-10 04:29:10|1095.9|1094.9|1095.8|1094.8|1095.9|1094.9|1095.8|1094.8|0
1652156990000|2022-05-10 04:29:50|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1652157000000|2022-05-10 04:30:00|1095.3|1094.7|1095.6|1094.6|1095.6|1094.7|1095.3|1094.5|0
1652157010000|2022-05-10 04:30:10|1095.3|1094.7|1095.3|1094.3|1095.3|1094.7|1095.3|1094.3|1
1652157030000|2022-05-10 04:30:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.2|1094.8|1093.8|0
1652157050000|2022-05-10 04:30:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652157060000|2022-05-10 04:31:00|1094.7|1094.1|1095|1094.4|1095|1094.4|1094.7|1094.1|1
1652157070000|2022-05-10 04:31:10|1095.3|1094.3|1095.6|1094.6|1095.6|1094.7|1095.2|1094.3|0
1652157080000|2022-05-10 04:31:20|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1652157090000|2022-05-10 04:31:30|1095.3|1094.3|1095.3|1094.7|1095.4|1094.7|1095.3|1094.3|0
1652157120000|2022-05-10 04:32:00|1095.6|1094.6|1095.4|1094.4|1095.6|1094.6|1095.4|1094.4|0
1652157130000|2022-05-10 04:32:10|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|1095.3|1094.3|0
1652157150000|2022-05-10 04:32:30|1095.8|1094.7|1095.6|1094.6|1095.8|1095.2|1095.6|1094.6|1
1652157180000|2022-05-10 04:33:00|1095.8|1095.2|1095.8|1094.8|1095.8|1095.2|1095.8|1094.8|0
1652157190000|2022-05-10 04:33:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|2
1652157200000|2022-05-10 04:33:20|1096.3|1095.7|1096.6|1095.6|1096.6|1095.7|1096.3|1095.6|0
1652157210000|2022-05-10 04:33:30|1096.9|1095.4|1096.8|1095.8|1096.9|1095.8|1096.8|1095.4|0
1652157240000|2022-05-10 04:34:00|1096.5|1095.9|1097|1095.5|1097|1095.9|1096.5|1095.5|0
1652157250000|2022-05-10 04:34:10|1097.1|1096.5|1096.8|1095.8|1097.1|1096.5|1096.8|1095.8|3
1652157270000|2022-05-10 04:34:30|1097.1|1096.1|1096.8|1095.8|1097.1|1096.1|1096.8|1095.8|0
1652157280000|2022-05-10 04:34:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|0
1652157290000|2022-05-10 04:34:50|1096.8|1096.2|1097.1|1096.1|1097.1|1096.2|1096.8|1096.1|0
1652157430000|2022-05-10 04:37:10|||||||||1
1652157640000|2022-05-10 04:40:40|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1652157650000|2022-05-10 04:40:50|1096.7|1096.1|1097.1|1096.1|1097.1|1096.1|1096.7|1096.1|1
1652157900000|2022-05-10 04:45:00|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|0
1652157920000|2022-05-10 04:45:20|1097|1096.4|1096.6|1095.6|1097|1096.4|1096.6|1095.6|9
1652157930000|2022-05-10 04:45:30|1096|1095.4|1096.6|1095.6|1096.6|1095.6|1096|1095.3|7
1652157940000|2022-05-10 04:45:40|1096.2||1096.6||1096.6||1096.2||1
1652158260000|2022-05-10 04:51:00|1097.3|1096.7|1097.8|1096.8|1097.8|1096.8|1097.3|1096.7|22
1652158290000|2022-05-10 04:51:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|4
1652158300000|2022-05-10 04:51:40||1097.5||1097.5||1097.5||1097.5|0
1652158310000|2022-05-10 04:51:50|1098|1097.4|1097.8|1096.8|1098|1097.4|1097.8|1096.8|1
1652158320000|2022-05-10 04:52:00|1097.9|1096.9|1097.8|1097.2|1097.9|1097.2|1097.8|1096.9|0
1652158330000|2022-05-10 04:52:10||1096.8||1096.8||1096.8||1096.8|2
1652158350000|2022-05-10 04:52:30|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|6
1652158420000|2022-05-10 04:53:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1652158450000|2022-05-10 04:54:10|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652158590000|2022-05-10 04:56:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1652158750000|2022-05-10 04:59:10|1098.5|1097.9|1098.8|1097.8|1098.9|1097.9|1098.5|1097.8|0
1652158770000|2022-05-10 04:59:30|1098.9|1097.9|1098.8|1097.8|1098.9|1097.9|1098.8|1097.8|0
1652158800000|2022-05-10 05:00:00|1098.9|1097.9|1098.8|1097.8|1098.9|1097.9|1098.8|1097.8|0
1652158840000|2022-05-10 05:00:40|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1652158850000|2022-05-10 05:00:50|1098.3|1097.7|1098.1|1097.1|1098.3|1097.7|1098.1|1097.1|1
1652158860000|2022-05-10 05:01:00|1098.2|1097.2|1098.3|1097.3|1098.3|1097.3|1098.2|1097.2|0
1652158890000|2022-05-10 05:01:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.7|1098.3|1097.4|0
1652158910000|2022-05-10 05:01:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652158950000|2022-05-10 05:02:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652158960000|2022-05-10 05:02:40|1098.8|1097.9|1098.9|1097.9|1098.9|1097.9|1098.8|1097.9|2
1652158980000|2022-05-10 05:03:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652159010000|2022-05-10 05:03:30|1098.8|1098.2|1098.4|1097.8|1098.8|1098.2|1098.4|1097.8|1
1652159030000|2022-05-10 05:03:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652159040000|2022-05-10 05:04:00|1098.1|1097.3|1098.3|1097.3|1098.3|1097.5|1098|1097.3|1
1652159050000|2022-05-10 05:04:10|1098.1|1097.5|1097.8|1096.8|1098.1|1097.5|1097.5|1096.6|6
1652159090000|2022-05-10 05:04:50|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|4
1652159100000|2022-05-10 05:05:00|1096.8|1096.2|1096.8|1095.8|1096.8|1096.2|1096.8|1095.8|1
1652159110000|2022-05-10 05:05:10|1096.7|1096.1|1097.1|1096.1|1097.1|1096.1|1096.7|1096.1|0
1652159150000|2022-05-10 05:05:50|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|6
1652159160000|2022-05-10 05:06:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1
1652159210000|2022-05-10 05:06:50|1096.2|1095.3|1096.8|1095.3|1096.8|1095.3|1096.2|1095.3|1
1652159220000|2022-05-10 05:07:00|1096.7|1095.2|1096|1095.4|1096.7|1095.4|1096|1095.2|0
1652159230000|2022-05-10 05:07:10|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1652159260000|2022-05-10 05:07:40|1096.1|1095.5|1096.3|1095.3|1096.3|1095.5|1096.1|1095.3|0
1652159280000|2022-05-10 05:08:00|1096.4|1095.7|1096.3|1095.3|1096.4|1095.7|1096.3|1095.3|0
1652159300000|2022-05-10 05:08:20|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652159320000|2022-05-10 05:08:40|1096.2|1095.6|1097.1|1096.1|1097.1|1096.1|1096.2|1095.6|1
1652159340000|2022-05-10 05:09:00|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652159470000|2022-05-10 05:11:10|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1652159510000|2022-05-10 05:11:50|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652159560000|2022-05-10 05:12:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1652159630000|2022-05-10 05:13:50|||||||||1
1652159710000|2022-05-10 05:15:10|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652159720000|2022-05-10 05:15:20|1097.7|1096.2|1097.3|1096.3|1097.7|1096.3|1097.3|1096.2|0
1652159730000|2022-05-10 05:15:30|1097.2|1096.6|1097.6|1096.6|1097.6|1096.6|1097.2|1096.6|0
1652159820000|2022-05-10 05:17:00|1097.7|1096.7|1097.8|1096.8|1097.8|1096.8|1097.7|1096.7|0
1652159830000|2022-05-10 05:17:10|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1652159920000|2022-05-10 05:18:40|1098.4|1096.9|1098.3|1097.3|1098.4|1097.3|1098.3|1096.9|0
1652159970000|2022-05-10 05:19:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652159980000|2022-05-10 05:19:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652160000000|2022-05-10 05:20:00|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1652160010000|2022-05-10 05:20:10|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652160050000|2022-05-10 05:20:50|1097.5|1096.9|1097.6|1096.6|1097.6|1096.9|1097.5|1096.6|0
1652160230000|2022-05-10 05:23:50|1097.8|1096.8|1097.2|1095.7|1098|1096.8|1097.1|1095.7|2
1652160240000|2022-05-10 05:24:00|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1652160250000|2022-05-10 05:24:10|1097.2|1095.7|1096.8|1095.8|1097.2|1095.8|1096.8|1095.7|0
1652160260000|2022-05-10 05:24:20|1097|1095.5|1096.6|1095.6|1097|1095.6|1096.6|1095.5|0
1652160300000|2022-05-10 05:25:00|1096.7|1095.7|1096.8|1095.8|1096.8|1095.8|1096.7|1095.7|2
1652160320000|2022-05-10 05:25:20|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1652160330000|2022-05-10 05:25:30|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1652160380000|2022-05-10 05:26:20|1097.4|1095.9|1097.8|1096.8|1097.8|1096.8|1097.3|1095.9|0
1652160400000|2022-05-10 05:26:40|1098.2|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|1
1652160410000|2022-05-10 05:26:50|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|0
1652160430000|2022-05-10 05:27:10|1097.9|1097.3|1098.3|1097.3|1098.3|1097.3|1097.9|1097.3|1
1652160440000|2022-05-10 05:27:20|1098.7|1097.2|1098.8|1097.8|1098.8|1097.8|1098.6|1097.2|1
1652160450000|2022-05-10 05:27:30|1099.1|1098.2|1099.1|1098.1|1099.1|1098.2|1099.1|1098.1|1
1652160470000|2022-05-10 05:27:50|1098.8|1098.2|1099|1097.5|1099|1098.2|1098.8|1097.5|2
1652160480000|2022-05-10 05:28:00|1098.6|1097.6|1099|1097.5|1099|1097.6|1098.6|1097.5|0
1652160520000|2022-05-10 05:28:40|1098.9|1097.4|1098.6|1097.6|1098.9|1097.7|1098.3|1097.4|0
1652160530000|2022-05-10 05:28:50|1098.2|1097.2|1098.1|1097.1|1098.7|1097.2|1098.1|1097|0
1652160540000|2022-05-10 05:29:00|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652160590000|2022-05-10 05:29:50|1098.3|1097.3|1098.5|1097|1098.5|1097.3|1098.3|1097|0
1652160600000|2022-05-10 05:30:00|1098.3|1097.3|1098.6|1097.6|1099|1097.6|1098.3|1097.2|4
1652160620000|2022-05-10 05:30:20|1099|1098|1098.8|1097.8|1099|1098|1098.8|1097.5|0
1652160630000|2022-05-10 05:30:30|1099.2|1097.7|1098.8|1097.8|1099.2|1097.9|1098.8|1097.7|0
1652160670000|2022-05-10 05:31:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652160680000|2022-05-10 05:31:20|1099.4|1097.9|1099.7|1098.2|1099.7|1098.4|1098.8|1097.7|1
1652160690000|2022-05-10 05:31:30|1099.3|1098.3|1099.7|1098.2|1099.7|1098.3|1099.3|1098.2|0
1652160700000|2022-05-10 05:31:40|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1652160720000|2022-05-10 05:32:00|1099.6|1098.7|1099.6|1098.6|1099.6|1098.7|1099.6|1098.6|0
1652160740000|2022-05-10 05:32:20|1099.5|1098.9|1099.6|1098.6|1099.6|1098.9|1099.5|1098.6|1
1652160750000|2022-05-10 05:32:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652160760000|2022-05-10 05:32:40|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.3|1098.3|2
1652160790000|2022-05-10 05:33:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|0
1652160800000|2022-05-10 05:33:20|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1652160810000|2022-05-10 05:33:30|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1652160830000|2022-05-10 05:33:50|1099.7|1098.2|1099.6|1098.6|1099.7|1098.6|1099.4|1098.2|0
1652160850000|2022-05-10 05:34:10|1099.9|1098.4|1099.8|1098.8|1100.2|1098.8|1099.8|1098.4|0
1652160860000|2022-05-10 05:34:20|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652160880000|2022-05-10 05:34:40|1100|1099.4|1100.1|1099.1|1100.1|1099.4|1100|1099.1|0
1652160890000|2022-05-10 05:34:50|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652160900000|2022-05-10 05:35:00|1099.8|1099.2|1099.8|1098.8|1100.1|1099.2|1099.8|1098.8|1
1652160920000|2022-05-10 05:35:20|1100|1098.5|1099.3|1098.3|1100|1098.5|1099.3|1098.3|2
1652160940000|2022-05-10 05:35:40|1099.7|1098.2|1099.3|1098.3|1099.7|1098.3|1099.3|1098.2|0
1652160960000|2022-05-10 05:36:00|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.3|1098.3|0
1652160970000|2022-05-10 05:36:10|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652161030000|2022-05-10 05:37:10|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|1
1652161050000|2022-05-10 05:37:30|1098.3|1097.7|1098.3|1097.3|1098.5|1097.7|1098.3|1097.3|0
1652161060000|2022-05-10 05:37:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652161100000|2022-05-10 05:38:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652161110000|2022-05-10 05:38:30|1097.9|1097.3|1098.4|1097.4|1098.4|1097.4|1097.9|1097.3|1
1652161120000|2022-05-10 05:38:40|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.3|1097.3|0
1652161130000|2022-05-10 05:38:50|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652161140000|2022-05-10 05:39:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652161160000|2022-05-10 05:39:20|1098.3|1097.3|1098.6|1097.6|1098.6|1097.6|1098.2|1097.3|0
1652161170000|2022-05-10 05:39:30|1098.3|1097.7|1098.3|1097.3|1098.6|1097.7|1098.3|1097.3|0
1652161190000|2022-05-10 05:39:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652161210000|2022-05-10 05:40:10|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652161220000|2022-05-10 05:40:20|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1652161260000|2022-05-10 05:41:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652161350000|2022-05-10 05:42:30|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1652161370000|2022-05-10 05:42:50|1098.3|1097.3|1098.6|1097.6|1098.6|1097.6|1098.3|1097.3|0
1652161420000|2022-05-10 05:43:40|1098.3|1097.7|1098.3|1097.3|1098.4|1097.7|1098.3|1097.3|1
1652161430000|2022-05-10 05:43:50|||||||||1
1652161480000|2022-05-10 05:44:40|1098.5|1097|1098.1|1097.1|1098.5|1097.1|1098.1|1097|4
1652161500000|2022-05-10 05:45:00|1098|1097.4|1098.3|1097.3|1098.3|1097.5|1098|1097.3|0
1652161580000|2022-05-10 05:46:20|1098.5|1097.5|1098.6|1097.6|1098.6|1097.7|1098.3|1097.5|1
1652161590000|2022-05-10 05:46:30|1098.3|1097.7|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|0
1652161620000|2022-05-10 05:47:00|1098.2|1097.2|1098.1|1097.1|1098.2|1097.2|1098.1|1097.1|2
1652161650000|2022-05-10 05:47:30|1097.8|1097.2|1097|1096.4|1097.8|1097.2|1097|1096.4|11
1652161660000|2022-05-10 05:47:40|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|3
1652161750000|2022-05-10 05:49:10|1097.1|1096.5|1097.3|1096.3|1097.3|1096.5|1097.1|1096.3|0
1652161760000|2022-05-10 05:49:20|1097.5|1096|1096.5|1095.9|1097.5|1096.1|1096.5|1095.9|0
1652161800000|2022-05-10 05:50:00|1097|1096|1097.5|1096|1097.5|1096|1097|1096|2
1652161810000|2022-05-10 05:50:10|1097.4|1096.4|1097.9|1096.9|1097.9|1096.9|1097.4|1096.4|1
1652161840000|2022-05-10 05:50:40|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|0
1652161850000|2022-05-10 05:50:50|1098.4|1097.5|1098.4|1097.4|1098.4|1097.5|1098.4|1097.4|0
1652161870000|2022-05-10 05:51:10|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|0
1652161890000|2022-05-10 05:51:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652161910000|2022-05-10 05:51:50|1098.3|1097.7|1098.3|1097.7|1098.4|1097.7|1098.3|1097.4|1
1652161920000|2022-05-10 05:52:00|1098.4|1097.8|1098.9|1097.9|1098.9|1097.9|1098.4|1097.8|1
1652161930000|2022-05-10 05:52:10|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652161990000|2022-05-10 05:53:10|1098.5|1097|1098.1|1097.1|1098.5|1097.1|1098.1|1097|4
1652162000000|2022-05-10 05:53:20|1098.3|1096.8|1097.9|1096.9|1098.3|1096.9|1097.9|1096.7|0
1652162010000|2022-05-10 05:53:30|1097.5||1097.5||1097.5||1097.5||0
1652162060000|2022-05-10 05:54:20|1097.6|1096.6|1097.1|1096.1|1097.6|1096.6|1097.1|1096.1|1
1652162070000|2022-05-10 05:54:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1652162090000|2022-05-10 05:54:50|1096.8|1095.8|1096.6|1095.6|1096.8|1095.8|1096.6|1095.6|0
1652162110000|2022-05-10 05:55:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652162160000|2022-05-10 05:56:00|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|3
1652162230000|2022-05-10 05:57:10|1096.8|1096.2|1096.9|1095.9|1096.9|1096.2|1096.8|1095.9|0
1652162240000|2022-05-10 05:57:20|1096.5||1096.5||1096.9||1096.5||0
1652162250000|2022-05-10 05:57:30|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|30
1652162260000|2022-05-10 05:57:40|1095.9|1095.3|1095.1|1094.5|1095.9|1095.3|1095.1|1094.5|3
1652162270000|2022-05-10 05:57:50|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1
1652162280000|2022-05-10 05:58:00|1094.8|1094.2|1095.3|1094.7|1095.3|1094.7|1094.8|1094.2|3
1652162290000|2022-05-10 05:58:10|1095.9|1094.9|1095.9|1094.9|1095.9|1095|1095.6|1094.9|2
1652162310000|2022-05-10 05:58:30|1095.7|1094.7|1095.3|1094.7|1095.7|1094.7|1095.3|1094.7|3
1652162330000|2022-05-10 05:58:50|||||||||1
1652162390000|2022-05-10 05:59:50|1095.2|1094.6|1094.9|1093.9|1095.2|1094.6|1094.9|1093.9|1
1652162400000|2022-05-10 06:00:00|1094.8|1094.2|1095.4|1094.8|1095.7|1094.8|1094.8|1094.2|1
1652162410000|2022-05-10 06:00:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|0
1652162430000|2022-05-10 06:00:30|1095.7||1095.7||1095.7||1095.7||0
1652162450000|2022-05-10 06:00:50|1095.3||1095.3||1095.3||1095.3||0
1652162470000|2022-05-10 06:01:10|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|0
1652162490000|2022-05-10 06:01:30|1095.1|1094.5|1095.2|1094.2|1095.2|1094.5|1095.1|1094.2|2
1652162500000|2022-05-10 06:01:40|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1652162510000|2022-05-10 06:01:50|1095.6|1094.6|1095.3|1094.7|1095.6|1094.7|1095.3|1094.6|0
1652162520000|2022-05-10 06:02:00|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|0
1652162560000|2022-05-10 06:02:40|1095.2|1094.6|1095.2|1094.2|1095.2|1094.6|1095.1|1094.2|1
1652162570000|2022-05-10 06:02:50|1095.5|1094|1095.4|1094.4|1095.5|1094.4|1095.4|1094|1
1652162580000|2022-05-10 06:03:00|1095.8|1094.3|1095.7|1094.7|1095.8|1094.7|1095.7|1094.3|1
1652162610000|2022-05-10 06:03:30|1095.8|1095.2|1095.9|1094.9|1095.9|1095.2|1095.6|1094.9|0
1652162640000|2022-05-10 06:04:00|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1095.7|1094.7|1
1652162660000|2022-05-10 06:04:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1652162670000|2022-05-10 06:04:30|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1095.4|1094.4|0
1652162690000|2022-05-10 06:04:50|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652162700000|2022-05-10 06:05:00|1095.2|1094.6|1095.9|1094.9|1095.9|1095|1095.2|1094.6|5
1652162710000|2022-05-10 06:05:10|1095.8|1095.2|1096.6|1095.6|1096.6|1095.6|1095.8|1095.2|3
1652162730000|2022-05-10 06:05:30|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1652162760000|2022-05-10 06:06:00|1096.8|1096.2|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|1
1652162770000|2022-05-10 06:06:10|1096.5|1095.9|1096.7|1096.1|1096.7|1096.1|1096.5|1095.9|0
1652162780000|2022-05-10 06:06:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|3
1652162800000|2022-05-10 06:06:40|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|2
1652162820000|2022-05-10 06:07:00|1096|1095.4|1096.1|1095.1|1096.4|1095.5|1096|1095.1|27
1652162840000|2022-05-10 06:07:20|||||||||1
1652162850000|2022-05-10 06:07:30|1095.9|1094.9|1096.1|1095.1|1096.2|1095.1|1095.9|1094.7|0
1652162860000|2022-05-10 06:07:40|1096.5|1095|1096.3|1094.8|1096.5|1095|1096.3|1094.8|0
1652162880000|2022-05-10 06:08:00|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|0
1652162910000|2022-05-10 06:08:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1652162930000|2022-05-10 06:08:50|1095.5|1094.9|1095.4|1094.4|1095.5|1094.9|1095.4|1094.4|0
1652162940000|2022-05-10 06:09:00|1095.3|1094.3|1095.4|1094.4|1095.4|1094.4|1095|1094.1|2
1652162950000|2022-05-10 06:09:10|1095.7|1094.2|1095.4|1094.4|1095.7|1094.4|1095.4|1094.2|0
1652162960000|2022-05-10 06:09:20|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1
1652162980000|2022-05-10 06:09:40|1094.9|1093.9|1094.6|1093.6|1094.9|1093.9|1094.5|1093.6|0
1652163000000|2022-05-10 06:10:00|1094.1|1093.5|1094.4|1093.4|1094.4|1093.5|1094.1|1093.4|2
1652163010000|2022-05-10 06:10:10|1095.1|1094.1|1095.3|1094.3|1095.3|1094.3|1094.8|1094.1|10
1652163020000|2022-05-10 06:10:20||1094.7||1094.7||1094.7||1094.7|0
1652163050000|2022-05-10 06:10:50|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652163060000|2022-05-10 06:11:00||1094||1094||1094||1094|12
1652163090000|2022-05-10 06:11:30|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1652163110000|2022-05-10 06:11:50|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1652163130000|2022-05-10 06:12:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1
1652163150000|2022-05-10 06:12:30|1094.5|1093.9|1095.4|1094.4|1095.4|1094.7|1094.5|1093.9|1
1652163170000|2022-05-10 06:12:50|1095.3|1094.7|1095.4|1094.4|1095.4|1094.7|1095.3|1094.4|0
1652163180000|2022-05-10 06:13:00|1095.3|1094.7|1095.8|1095.2|1095.9|1095.2|1095.3|1094.6|2
1652163190000|2022-05-10 06:13:10|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1652163200000|2022-05-10 06:13:20|1096.3|1095.3|1096.4|1095.4|1096.4|1095.4|1096.3|1095.3|0
1652163240000|2022-05-10 06:14:00|1096.6|1095.6|1096.5|1095.9|1096.6|1095.9|1096.5|1095.6|0
1652163270000|2022-05-10 06:14:30|1096.4|1095.8|1096.4|1095.4|1096.4|1095.8|1096.4|1095.4|1
1652163300000|2022-05-10 06:15:00|1096||1096||1096||1096||1
1652163310000|2022-05-10 06:15:10|1096.3|1095.3|1096.6|1095.6|1096.6|1095.6|1096.3|1095.3|0
1652163370000|2022-05-10 06:16:10|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|2
1652163390000|2022-05-10 06:16:30|1096.2|1095.2|1095.9|1094.9|1096.2|1095.2|1095.9|1094.9|1
1652163420000|2022-05-10 06:17:00|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|0
1652163430000|2022-05-10 06:17:10|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1652163450000|2022-05-10 06:17:30|1096.1|1095.1|1097.1|1096.1|1097.1|1096.1|1096|1095.1|16
1652163460000|2022-05-10 06:17:40|1097.2|1096.6|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|6
1652163480000|2022-05-10 06:18:00|1097.4|1096.8|1097.6|1096.6|1097.6|1096.9|1097.4|1096.6|12
1652163490000|2022-05-10 06:18:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|17
1652163520000|2022-05-10 06:18:40|1098.2|1096.7|1097.6|1096.6|1098.2|1096.7|1097.6|1096.6|1
1652163590000|2022-05-10 06:19:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|4
1652163600000|2022-05-10 06:20:00|1098|1097.4|1098.1|1097.5|1098.1|1097.5|1098|1097.4|0
1652163610000|2022-05-10 06:20:10|1098.6|1097.6|1098.9|1097.9|1098.9|1097.9|1098.6|1097.6|1
1652163620000|2022-05-10 06:20:20|1099|1097.5|1098.5|1097.9|1099|1098.2|1098.5|1097.5|1
1652163630000|2022-05-10 06:20:30|1098.6|1097.6|1098.2|1097.6|1098.6|1097.8|1098.2|1097.6|0
1652163640000|2022-05-10 06:20:40|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|1
1652163650000|2022-05-10 06:20:50|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652163670000|2022-05-10 06:21:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652163720000|2022-05-10 06:22:00|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652163780000|2022-05-10 06:23:00|1098|1097.4|1098.4|1097.4|1098.4|1097.4|1098|1097.2|0
1652163790000|2022-05-10 06:23:10|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1652163800000|2022-05-10 06:23:20|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1652163810000|2022-05-10 06:23:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652163820000|2022-05-10 06:23:40|1098.6|1097.6|1098.3|1097.3|1098.8|1097.6|1098.3|1097.3|0
1652163830000|2022-05-10 06:23:50|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652163840000|2022-05-10 06:24:00|1098.3|1097.7|1098.9|1097.9|1098.9|1097.9|1098.3|1097.7|0
1652163850000|2022-05-10 06:24:10|1098.8|1098.2|1099.6|1098.6|1099.6|1098.7|1098.8|1098.2|2
1652163860000|2022-05-10 06:24:20|1099.4|1098.4|1099|1098.4|1099.4|1098.4|1099|1098.4|0
1652163900000|2022-05-10 06:25:00|1099.1|1098.5|1099|1098.4|1099.1|1098.5|1099|1098.4|1
1652163910000|2022-05-10 06:25:10|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1
1652163920000|2022-05-10 06:25:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652163930000|2022-05-10 06:25:30|1099.1|1098.5|1099.4|1098.4|1099.4|1098.5|1099.1|1098.4|5
1652163940000|2022-05-10 06:25:40|1099.3|1098.3|1099|1098.4|1099.4|1098.4|1099|1098.3|0
1652163950000|2022-05-10 06:25:50|1099.1|1098.1|1098.9|1097.9|1099.1|1098.1|1098.9|1097.9|1
1652163960000|2022-05-10 06:26:00|1098.6|1097.6|1098.8|1097.3|1098.8|1097.6|1098.6|1097.3|1
1652163980000|2022-05-10 06:26:20|1098.6|1097.6|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|0
1652164010000|2022-05-10 06:26:50|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652164020000|2022-05-10 06:27:00|1099|1097.5|1099|1097.5|1099|1097.5|1098.9|1097.4|2
1652164030000|2022-05-10 06:27:10|1098.6|1097.6|1098.3|1097.7|1098.6|1097.7|1098.3|1097.6|2
1652164040000|2022-05-10 06:27:20|1098.4|1097.4|1098.3|1097.7|1098.6|1097.7|1098.1|1097|0
1652164050000|2022-05-10 06:27:30|1098.4|1097.4|1098.1|1097.1|1098.4|1097.4|1098.1|1097.1|1
1652164100000|2022-05-10 06:28:20|1098.3|1097.3|1098.4|1097.4|1098.5|1097.4|1098.3|1097|0
1652164140000|2022-05-10 06:29:00|1098.7|1097.2|1098.6|1097.6|1098.7|1097.9|1098.5|1097.2|3
1652164170000|2022-05-10 06:29:30|1098.5|1097.9|1098.9|1097.9|1098.9|1097.9|1098.5|1097.7|0
1652164190000|2022-05-10 06:29:50|1099|1097.5|1098.9|1097.9|1099|1097.9|1098.9|1097.5|0
1652164200000|2022-05-10 06:30:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652164210000|2022-05-10 06:30:10|1099.4|1098.4|1099.6|1098.6|1099.7|1098.6|1099.4|1098.2|0
1652164230000|2022-05-10 06:30:30|1099.4|1098.4|1099.7|1098.2|1099.7|1098.4|1099.4|1098.2|0
1652164260000|2022-05-10 06:31:00|1099.4|1098.4|1099.1|1098.1|1099.4|1098.4|1099.1|1098.1|0
1652164270000|2022-05-10 06:31:10|1098.8|1098.2|1098.9|1097.9|1098.9|1098.2|1098.8|1097.9|1
1652164300000|2022-05-10 06:31:40|1099|1097.5|1098.4|1097.4|1099|1097.5|1098.4|1097.3|1
1652164310000|2022-05-10 06:31:50|1098|1097.5|1098.3|1097.7|1098.3|1097.7|1098|1097.5|0
1652164340000|2022-05-10 06:32:20|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|0
1652164350000|2022-05-10 06:32:30|1098.6|1098|1098.8|1098.2|1098.8|1098.2|1098.6|1098|1
1652164360000|2022-05-10 06:32:40|1098.9|1097.9|1098.4|1097.4|1098.9|1097.9|1098.4|1097.4|1
1652164420000|2022-05-10 06:33:40|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652164440000|2022-05-10 06:34:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652164460000|2022-05-10 06:34:20|1098.5|1097.5|1098.5|1097.9|1098.5|1097.9|1098.5|1097.5|0
1652164470000|2022-05-10 06:34:30|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|0
1652164480000|2022-05-10 06:34:40|1098.8|1097.8|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|1
1652164500000|2022-05-10 06:35:00|1099.2|1098.2|1099.4|1098.4|1099.4|1098.4|1099.2|1098.2|0
1652164510000|2022-05-10 06:35:10|1099.5|1098.8|1099.4|1098.4|1099.5|1098.8|1099.4|1097.9|1
1652164590000|2022-05-10 06:36:30|1099.6|1098.6|1099.9|1098.9|1099.9|1098.9|1099.6|1098.6|3
1652164600000|2022-05-10 06:36:40|1100|1099.4|1099.9|1098.9|1100.1|1099.4|1099.8|1098.9|4
1652164630000|2022-05-10 06:37:10|1099.4|1098.4|1098.8|1098.2|1099.4|1098.4|1098.8|1098.2|3
1652164640000|2022-05-10 06:37:20|1098.9|1097.9|1099|1097.5|1099|1097.9|1098.9|1097.5|0
1652164670000|2022-05-10 06:37:50|1098.9|1097.4|1098.6|1097.6|1098.9|1097.6|1098.6|1097.4|0
1652164720000|2022-05-10 06:38:40|1098.3|1097.7|1098|1097.4|1098.4|1097.7|1098|1097.4|1
1652164730000|2022-05-10 06:38:50|1098.7|1097.2|1098.4|1097.4|1098.7|1097.4|1098.4|1097.2|0
1652164740000|2022-05-10 06:39:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652164750000|2022-05-10 06:39:10|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652164760000|2022-05-10 06:39:20|1098.9|1097.9|1099.2|1097.7|1099.2|1097.9|1098.9|1097.7|2
1652164790000|2022-05-10 06:39:50|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652164800000|2022-05-10 06:40:00|1099|1098.4|1099.4|1098.4|1099.4|1098.4|1099|1098.4|0
1652164860000|2022-05-10 06:41:00|1099.3|1098.7|1099.6|1098.6|1099.6|1098.7|1099.3|1098.6|1
1652164870000|2022-05-10 06:41:10||1099||1099||1099||1099|0
1652164880000|2022-05-10 06:41:20|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1652164890000|2022-05-10 06:41:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|5
1652164910000|2022-05-10 06:41:50|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652164920000|2022-05-10 06:42:00|1099.4|1098.4|1099.3|1098.7|1099.4|1098.7|1099.2|1098.4|0
1652164940000|2022-05-10 06:42:20|1099.5|1098.9|1100.1|1099.1|1100.1|1099.2|1099.5|1098.9|1
1652164950000|2022-05-10 06:42:30|1099.8|1099.2|1100.1|1099.1|1100.1|1099.2|1099.8|1099.1|0
1652164970000|2022-05-10 06:42:50|1100|1099.4|1100.6|1099.6|1100.6|1099.6|1100|1099.4|2
1652164980000|2022-05-10 06:43:00|1100.3|1099.7|1100.5|1099.9|1100.5|1099.9|1100.3|1099.7|0
1652165000000|2022-05-10 06:43:20|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|1
1652165010000|2022-05-10 06:43:30|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|2
1652165030000|2022-05-10 06:43:50|1101.4||1101.4||1101.4||1101.4||4
1652165040000|2022-05-10 06:44:00|1101.2|1100.6|1101.3|1100.3|1101.3|1100.7|1101|1100.3|1
1652165050000|2022-05-10 06:44:10|1101.4|1100.4|1101.6|1100.6|1101.8|1100.8|1101.4|1100.4|8
1652165060000|2022-05-10 06:44:20|1101.5|1100.5|1101.4|1100.4|1101.5|1100.5|1101.4|1100.4|1
1652165070000|2022-05-10 06:44:30|1101.1|1100.1|1100.9|1099.9|1101.1|1100.2|1100.8|1099.9|1
1652165080000|2022-05-10 06:44:40|1100.7|1100.1|1100.8|1100.2|1100.8|1100.2|1100.7|1100.1|0
1652165090000|2022-05-10 06:44:50|1101.3|1100.7|1101.4|1100.4|1101.4|1100.7|1101.3|1100.4|2
1652165100000|2022-05-10 06:45:00|1101.3|1100.7|1101.6|1100.6|1101.9|1100.7|1101.3|1100.4|1
1652165110000|2022-05-10 06:45:10|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1652165130000|2022-05-10 06:45:30|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|2
1652165150000|2022-05-10 06:45:50|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1652165160000|2022-05-10 06:46:00|1101.1|1100.1|1101.3|1100.3|1101.3|1100.4|1101|1100.1|0
1652165170000|2022-05-10 06:46:10|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1
1652165240000|2022-05-10 06:47:20|1101|1100.4|1101.3|1100.3|1101.3|1100.4|1101|1100.3|0
1652165250000|2022-05-10 06:47:30|1100.9|1100.1|1101.4|1100.4|1101.4|1100.4|1100.9|1100.1|0
1652165270000|2022-05-10 06:47:50|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1101.2|1100.6|0
1652165280000|2022-05-10 06:48:00|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1101.2|1100.6|0
1652165310000|2022-05-10 06:48:30|1101.8|1100.8|1101.9|1100.9|1101.9|1100.9|1101.8|1100.8|0
1652165320000|2022-05-10 06:48:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1652165340000|2022-05-10 06:49:00|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|0
1652165360000|2022-05-10 06:49:20|1101.7|1101.1|1101.6|1100.6|1101.7|1101.1|1101.6|1100.6|1
1652165390000|2022-05-10 06:49:50|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652165400000|2022-05-10 06:50:00|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1652165410000|2022-05-10 06:50:10|1100.9|1100.3|1101.6|1100.6|1101.6|1100.7|1100.9|1100.3|2
1652165490000|2022-05-10 06:51:30|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|0
1652165500000|2022-05-10 06:51:40|1101.7|1101.1|1101.6|1100.6|1101.7|1101.1|1101.6|1100.6|1
1652165520000|2022-05-10 06:52:00||1101||1100.6||1101||1100.6|1
1652165560000|2022-05-10 06:52:40|1101.9|1101|1101.8|1101.2|1101.9|1101.2|1101.8|1100.9|1
1652165570000|2022-05-10 06:52:50|1102.2|1101.6|1102.8|1101.8|1102.8|1101.8|1102.2|1101.6|7
1652165580000|2022-05-10 06:53:00|1102.7|1102.1|1102.5|1101.9|1102.8|1102.1|1102.5|1101.8|9
1652165590000|2022-05-10 06:53:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1
1652165620000|2022-05-10 06:53:40|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652165630000|2022-05-10 06:53:50|||||||||2
1652165640000|2022-05-10 06:54:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1652165660000|2022-05-10 06:54:20|1102.3|1101.7|1102.2|1101.6|1102.4|1101.8|1102.2|1101.4|0
1652165670000|2022-05-10 06:54:30|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652165690000|2022-05-10 06:54:50|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.3|1101.3|0
1652165700000|2022-05-10 06:55:00|1102.2|1101.6|1102.2|1101.6|1102.4|1101.7|1102.2|1101.3|3
1652165710000|2022-05-10 06:55:10|||||||||1
1652165750000|2022-05-10 06:55:50|1102.6|1101.9|1102.5|1101.9|1102.6|1101.9|1102.5|1101.9|2
1652165790000|2022-05-10 06:56:30|1102.4|1101.4|1102|1101.4|1102.4|1101.5|1102|1101.4|2
1652165800000|2022-05-10 06:56:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1
1652165810000|2022-05-10 06:56:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652165830000|2022-05-10 06:57:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652165870000|2022-05-10 06:57:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652165890000|2022-05-10 06:58:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1652165910000|2022-05-10 06:58:30|1101.6|1101|1101.6|1100.6|1101.8|1101.2|1101.6|1100.6|10
1652165930000|2022-05-10 06:58:50|1101.5|1100.9|1101.6|1101|1101.6|1101|1101.5|1100.9|0
1652165940000|2022-05-10 06:59:00|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.2|1100.6|8
1652165960000|2022-05-10 06:59:20|1101.2||1101.6||1101.6||1101.2||2
1652165990000|2022-05-10 06:59:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652166000000|2022-05-10 07:00:00|1101.5|1100.9|1102|1101.4|1102|1101.4|1101.5|1100.9|1
1652166010000|2022-05-10 07:00:10|1102.3|1101.7|1102.3|1101.7|1102.4|1101.7|1102.3|1101.4|0
1652166020000|2022-05-10 07:00:20|1102.4|1101.4|1102.3|1101.7|1102.4|1101.7|1102.2|1101.4|0
1652166030000|2022-05-10 07:00:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.9|1102.4|1101.6|0
1652166040000|2022-05-10 07:00:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1
1652166050000|2022-05-10 07:00:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.9|1102.5|1101.6|0
1652166060000|2022-05-10 07:01:00|1102.5|1101.9|1102.6|1101.6|1102.6|1101.9|1102.5|1101.6|0
1652166100000|2022-05-10 07:01:40|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1
1652166120000|2022-05-10 07:02:00|1102.2|1101.6|1102.4|1101.4|1102.5|1101.7|1102.2|1101.4|0
1652166130000|2022-05-10 07:02:10|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652166140000|2022-05-10 07:02:20|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.4|1101.8|0
1652166180000|2022-05-10 07:03:00|1102.6|1101.6|1102.5|1101.9|1102.6|1101.9|1102.3|1101.6|2
1652166190000|2022-05-10 07:03:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1
1652166240000|2022-05-10 07:04:00|1102.3|1101.7|1102.6|1101.6|1102.6|1101.7|1102.3|1101.6|0
1652166250000|2022-05-10 07:04:10|1102.3|1101.7|1102.9|1101.9|1102.9|1101.9|1102.3|1101.7|8
1652166300000|2022-05-10 07:05:00|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652166330000|2022-05-10 07:05:30|1102.4|1101.8|1103.4|1102.8|1103.4|1102.8|1102.3|1101.7|5
1652166350000|2022-05-10 07:05:50|1102.8|1102.2|1102.9|1101.9|1102.9|1102.2|1102.6|1101.9|4
1652166360000|2022-05-10 07:06:00|1103.1|1102.3|1103.1|1102.1|1103.1|1102.3|1103.1|1101.9|2
1652166370000|2022-05-10 07:06:10|1102.7|1101.7|1101.5|1100.9|1102.7|1101.7|1101.5|1100.9|7
1652166380000|2022-05-10 07:06:20|1101.8|1100.8|1102.1|1101.1|1102.1|1101.4|1101.8|1100.8|1
1652166400000|2022-05-10 07:06:40|||||||||1
1652166430000|2022-05-10 07:07:10|1102|1101.4|1102|1101.4|1102.2|1101.6|1102|1101.4|1
1652166450000|2022-05-10 07:07:30|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|3
1652166470000|2022-05-10 07:07:50|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652166480000|2022-05-10 07:08:00|1101.7|1100.9|1101.5|1100.9|1101.7|1101|1101.5|1100.9|0
1652166520000|2022-05-10 07:08:40|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652166550000|2022-05-10 07:09:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652166600000|2022-05-10 07:10:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|5
1652166650000|2022-05-10 07:10:50|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1652166660000|2022-05-10 07:11:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652166690000|2022-05-10 07:11:30|1101.3|1100.7|1101.5|1100|1101.5|1100.7|1101.3|1100|1
1652166700000|2022-05-10 07:11:40|1101.4|1100.4|1101.6|1100.6|1101.6|1100.7|1101.3|1100.4|1
1652166720000|2022-05-10 07:12:00|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652166730000|2022-05-10 07:12:10|1101.7|1101.1|1102.1|1101.1|1102.1|1101.1|1101.7|1100.8|0
1652166740000|2022-05-10 07:12:20|1101.8|1101.2|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|0
1652166750000|2022-05-10 07:12:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|4
1652166780000|2022-05-10 07:13:00|1102.7|1101.2|1102.8|1101.3|1102.8|1101.3|1102.7|1101.2|0
1652166810000|2022-05-10 07:13:30|1102|1101.4|1102.4|1101.4|1102.4|1101.4|1102|1101.3|0
1652166820000|2022-05-10 07:13:40|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652166830000|2022-05-10 07:13:50|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1652166840000|2022-05-10 07:14:00|1102.5|1101.9|1102.7|1101.2|1102.7|1101.9|1102.5|1101.2|1
1652166850000|2022-05-10 07:14:10|1102.6|1101.6|1101.8|1101.2|1102.7|1101.6|1101.8|1101.1|0
1652166860000|2022-05-10 07:14:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652166870000|2022-05-10 07:14:30|1102.5|1101|1102.1|1101.1|1102.5|1101.1|1102.1|1100.9|0
1652166880000|2022-05-10 07:14:40|1102|1101.4|1102.4|1101.4|1102.4|1101.4|1102|1101.4|0
1652166900000|2022-05-10 07:15:00|1101.8|1101.2|1101.6|1100.6|1102.1|1101.2|1101.4|1100|1
1652166910000|2022-05-10 07:15:10|1101.4|1100.4|1102|1101.4|1102|1101.4|1101.4|1100.2|1
1652166930000|2022-05-10 07:15:30|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.7|1101.2|22
1652166960000|2022-05-10 07:16:00|||||||||1
1652166970000|2022-05-10 07:16:10|1102.3|1101.3|1101.9|1100.9|1102.3|1101.4|1101.8|1100.9|3
1652167000000|2022-05-10 07:16:40|1102.1|1101.1|1102|1100.5|1102.1|1101.1|1101.9|1100.5|0
1652167030000|2022-05-10 07:17:10|1101.3|1100.7|1101.4|1100.4|1101.5|1100.7|1101.3|1100|0
1652167070000|2022-05-10 07:17:50|1101.3|1100.7|1101.4|1100.4|1101.5|1100.7|1101.1|1100|0
1652167080000|2022-05-10 07:18:00|1101.5|1100|1101.5|1100|1101.5|1100.4|1101.4|1100|0
1652167090000|2022-05-10 07:18:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652167100000|2022-05-10 07:18:20|1101.3|1100.3|1101.5|1100|1101.5|1100.3|1101.3|1100|1
1652167110000|2022-05-10 07:18:30|1101.4|1099.9|1101|1099.5|1101.4|1100.2|1100.8|1099.5|2
1652167120000|2022-05-10 07:18:40|1100.9|1099.9|1101.2|1099.7|1101.2|1099.9|1100.9|1099.5|3
1652167140000|2022-05-10 07:19:00|1100.9|1099.9|1101.2|1099.7|1101.2|1099.9|1100.9|1099.5|0
1652167150000|2022-05-10 07:19:10|1101.1|1100.1|1101.2|1099.7|1101.2|1100.1|1101.1|1099.7|1
1652167180000|2022-05-10 07:19:40|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|1
1652167200000|2022-05-10 07:20:00|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|9
1652167210000|2022-05-10 07:20:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1652167220000|2022-05-10 07:20:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1652167260000|2022-05-10 07:21:00|||||||||1
1652167360000|2022-05-10 07:22:40|1102|1100.5|1101.8|1101.2|1102|1101.2|1101.8|1100.5|3
1652167380000|2022-05-10 07:23:00|1101.9|1101.3|1102.8|1101.8|1102.8|1101.9|1101.9|1101.3|2
1652167390000|2022-05-10 07:23:10|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652167420000|2022-05-10 07:23:40|1102.9|1102.3|1103.2|1102.6|1103.2|1102.6|1102.9|1102.3|4
1652167430000|2022-05-10 07:23:50|1103.1|1102.5|1103.3|1102.3|1103.3|1102.5|1102.9|1102.3|8
1652167440000|2022-05-10 07:24:00|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1102.9|1102.3|3
1652167470000|2022-05-10 07:24:30|1103.3|1102.3|1103.3|1102.7|1103.3|1102.7|1103.3|1102.3|3
1652167480000|2022-05-10 07:24:40|1103.4|1102.4|1103.1|1102.5|1103.4|1102.5|1103.1|1102.4|2
1652167490000|2022-05-10 07:24:50|1103|1102.4|1103.1|1102.1|1103.1|1102.4|1103|1102.1|1
1652167500000|2022-05-10 07:25:00|1103.3|1102.7|1103.1|1102.1|1103.3|1102.7|1103.1|1102.1|2
1652167510000|2022-05-10 07:25:10|1103|1101.5|1102.4|1101.4|1103|1101.5|1102.4|1101.4|5
1652167520000|2022-05-10 07:25:20|1102|1100.9|1102.1|1101.1|1102.1|1101.1|1101.9|1100.9|2
1652167530000|2022-05-10 07:25:30|1101.7|1100.7|1101.3|1100.7|1101.7|1100.7|1101.3|1100.7|2
1652167540000|2022-05-10 07:25:40|1101.6|1100.6|1102|1100.5|1102|1100.9|1101.6|1100.5|1
1652167550000|2022-05-10 07:25:50|1101.3|1100.7|1101.9|1100.9|1101.9|1100.9|1101.3|1100.7|1
1652167560000|2022-05-10 07:26:00|1101.5|1100.8|1101.8|1100.8|1101.8|1100.8|1101.5|1100.8|0
1652167570000|2022-05-10 07:26:10|1101.9|1100.9|1101.4|1100.4|1102|1100.9|1101.4|1100|0
1652167590000|2022-05-10 07:26:30|1101||1101||1101||1101||0
1652167600000|2022-05-10 07:26:40|1101.7|1100.2|1102|1100.5|1102|1100.9|1100.9|1100.2|4
1652167610000|2022-05-10 07:26:50|||||||||1
1652167620000|2022-05-10 07:27:00|1101.9|1100.9|1101.2|1100.6|1102|1100.9|1101.2|1100.4|3
1652167640000|2022-05-10 07:27:20|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.3|1100.6|1
1652167650000|2022-05-10 07:27:30|1101.5|1100.9|1101.6|1100.6|1101.6|1101|1101.3|1100.6|0
1652167660000|2022-05-10 07:27:40|1101.5|1100.5|1101.5|1100|1101.5|1100.5|1101.5|1100|2
1652167680000|2022-05-10 07:28:00|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|1
1652167690000|2022-05-10 07:28:10|1100.7|1100.1|1100.9|1099.9|1100.9|1100.1|1100.7|1099.9|0
1652167720000|2022-05-10 07:28:40|1100.8|1100.2|1101.4|1100.4|1101.4|1100.4|1100.8|1100.1|1
1652167730000|2022-05-10 07:28:50|1101.2|1100.6|1101.4|1100.4|1101.4|1100.6|1101.2|1100.4|0
1652167740000|2022-05-10 07:29:00|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652167750000|2022-05-10 07:29:10|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652167770000|2022-05-10 07:29:30|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1652167790000|2022-05-10 07:29:50|1101.9|1100.4|1101.4|1100.4|1101.9|1100.6|1101.4|1100.4|0
1652167800000|2022-05-10 07:30:00|1101.1|1100.1|1101.6|1100.6|1101.6|1100.6|1101.1|1100.1|0
1652167830000|2022-05-10 07:30:30|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652167840000|2022-05-10 07:30:40|1101.6|1101|1101.7|1101.1|1101.7|1101.1|1101.6|1101|0
1652167860000|2022-05-10 07:31:00|1101.2|1100.6|1101.5|1100|1101.5|1100.7|1101.1|1100|3
1652167870000|2022-05-10 07:31:10|1101.4|1100.4|1101.5|1100|1101.7|1100.4|1101.4|1100|0
1652167880000|2022-05-10 07:31:20|1101.4|1100.4|1101.8|1100.3|1101.8|1100.6|1101.4|1100|0
1652167890000|2022-05-10 07:31:30|1101.7|1100.2|1101.9|1100.4|1101.9|1100.6|1101.6|1100.2|0
1652167900000|2022-05-10 07:31:40|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1652167910000|2022-05-10 07:31:50|1101.8|1101.2|1102|1100.5|1102|1101.2|1101.8|1100.5|1
1652167920000|2022-05-10 07:32:00|1101.7|1101.1|1102.1|1101.1|1102.1|1101.1|1101.7|1101.1|3
1652167930000|2022-05-10 07:32:10|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652167970000|2022-05-10 07:32:50|1101.5|1100.4|1102.6|1101.6|1102.6|1101.6|1101.4|1100.4|7
1652167980000|2022-05-10 07:33:00|1102.7|1101.7|1102.8|1101.8|1103.2|1102.6|1102.7|1101.7|30
1652168000000|2022-05-10 07:33:20|1102.4|1101.6|1102.5|1101.5|1102.5|1101.6|1102.2|1101.5|0
1652168040000|2022-05-10 07:34:00|1102.2|1101.6|1102.5|1101.5|1102.5|1101.6|1102.2|1101.4|1
1652168100000|2022-05-10 07:35:00|1102.6|1101.6|1102.8|1101.8|1102.8|1101.8|1102.6|1101.6|1
1652168120000|2022-05-10 07:35:20|1102.4|1102.1|1102.7|1102.1|1102.7|1102.1|1102.4|1102.1|1
1652168130000|2022-05-10 07:35:30|1102.8|1101.8|1102.8|1101.8|1102.8|1102.1|1102.7|1101.8|3
1652168150000|2022-05-10 07:35:50|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|0
1652168170000|2022-05-10 07:36:10|1102.1|1101.5|1102|1101|1102.1|1101.5|1101.7|1100.8|15
1652168190000|2022-05-10 07:36:30|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652168200000|2022-05-10 07:36:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1
1652168210000|2022-05-10 07:36:50|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1652168230000|2022-05-10 07:37:10|1102.2|1101.6|1102.3|1101.3|1102.3|1101.6|1102.2|1101.3|7
1652168270000|2022-05-10 07:37:50|1102.4|1100.9|1101.7|1101.1|1102.4|1101.1|1101.7|1100.9|1
1652168280000|2022-05-10 07:38:00|1102.1||1102.1||1102.1||1102.1||0
1652168340000|2022-05-10 07:39:00|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1652168350000|2022-05-10 07:39:10|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652168400000|2022-05-10 07:40:00|||||||||2
1652168420000|2022-05-10 07:40:20|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|1
1652168430000|2022-05-10 07:40:30|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|2
1652168450000|2022-05-10 07:40:50|1102.7|1102.1|1103|1102.4|1103|1102.4|1102.7|1102.1|2
1652168460000|2022-05-10 07:41:00|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652168470000|2022-05-10 07:41:10|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|1
1652168510000|2022-05-10 07:41:50|1103.1|1102|1103.2|1101.7|1103.2|1102.1|1103|1101.7|1
1652168540000|2022-05-10 07:42:20|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1
1652168550000|2022-05-10 07:42:30|1102.6|1101.8|1102.8|1101.8|1102.8|1101.8|1102.6|1101.8|0
1652168560000|2022-05-10 07:42:40|1102.2|1101.6|1102.3|1101.3|1102.4|1101.6|1102.2|1101.3|9
1652168570000|2022-05-10 07:42:50|1102.1|1101.1|1101.7|1101.1|1102.1|1101.1|1101.7|1101|0
1652168580000|2022-05-10 07:43:00|1101.5|1100.9|1102.4|1100.9|1102.4|1100.9|1101.5|1100.8|0
1652168590000|2022-05-10 07:43:10|1102.2|1101.6|1102.6|1101.6|1102.6|1101.6|1102.2|1101.6|0
1652168600000|2022-05-10 07:43:20|1102.5|1101.5|1102.5|1101.9|1102.6|1101.9|1102.5|1101.5|0
1652168610000|2022-05-10 07:43:30|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1
1652168630000|2022-05-10 07:43:50|1102.5|1101.5|1102.5|1101.5|1102.6|1101.6|1102.5|1101.5|0
1652168640000|2022-05-10 07:44:00|1102.6|1101.6|1102.5|1101.5|1102.6|1101.6|1102.5|1101.5|0
1652168650000|2022-05-10 07:44:10|1102.6|1101.6|1103.3|1102.3|1103.3|1102.3|1102.6|1101.6|2
1652168680000|2022-05-10 07:44:40|1102.9|1102.1|1103.3|1102.3|1103.3|1102.3|1102.9|1102.1|2
1652168690000|2022-05-10 07:44:50|1102.9|1102.2|1103.3|1102.3|1103.3|1102.3|1102.8|1102.2|2
1652168700000|2022-05-10 07:45:00|1102.9|1102.2|1103.2|1102.2|1103.2|1102.2|1102.8|1102.2|5
1652168710000|2022-05-10 07:45:10|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652168720000|2022-05-10 07:45:20|1103.2|1102.7|1103.5|1102.9|1103.5|1102.9|1103.2|1102.6|1
1652168730000|2022-05-10 07:45:30|1103.6|1103|1103.8|1103.2|1103.8|1103.2|1103.6|1103|1
1652168740000|2022-05-10 07:45:40|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1
1652168750000|2022-05-10 07:45:50|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1104|1103|1
1652168760000|2022-05-10 07:46:00|1104.1|1103.1|1103.8|1102.8|1104.1|1103.1|1103.8|1102.8|2
1652168770000|2022-05-10 07:46:10|1104.1|1103.1|1104.1|1103.1|1104.1|1103.4|1104|1103|3
1652168780000|2022-05-10 07:46:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1
1652168790000|2022-05-10 07:46:30|1104.1|1103.1|1104|1103|1104.1|1103.1|1104|1103|1
1652168800000|2022-05-10 07:46:40|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1652168810000|2022-05-10 07:46:50|1104|1103|1104.1|1103.1|1104.1|1103.1|1104|1103|0
1652168820000|2022-05-10 07:47:00|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|2
1652168830000|2022-05-10 07:47:10|1104|1103|1104|1103|1104|1103|1104|1103|2
1652168850000|2022-05-10 07:47:30|1104.1|1103.1|1104|1103|1104.1|1103.4|1104|1103|1
1652168860000|2022-05-10 07:47:40|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104|1103|0
1652168880000|2022-05-10 07:48:00|1104|1103|1104.1|1103.1|1104.1|1103.1|1104|1103|0
1652168890000|2022-05-10 07:48:10|1104|1103|1104|1103|1104.1|1103.1|1104|1103|0
1652168940000|2022-05-10 07:49:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|0
1652168950000|2022-05-10 07:49:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1652168960000|2022-05-10 07:49:20|1103.3|1102.7|1102.9|1102.3|1103.3|1102.7|1102.9|1102|3
1652168970000|2022-05-10 07:49:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652169010000|2022-05-10 07:50:10|||||||||10
1652169050000|2022-05-10 07:50:50|||||||||2
1652169090000|2022-05-10 07:51:30|1103.1|1102.1|1103.2|1101.7|1103.2|1102.1|1103.1|1101.7|15
1652169100000|2022-05-10 07:51:40|1103.3|1101.8|1103|1102.4|1103.3|1102.4|1103|1101.8|3
1652169110000|2022-05-10 07:51:50|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1652169120000|2022-05-10 07:52:00|1103.2|1101.7|1102.9|1101.9|1103.3|1101.9|1102.9|1101.7|2
1652169150000|2022-05-10 07:52:30|1102.8|1101.8|1102.3|1101.7|1102.8|1102.1|1102.3|1101.7|1
1652169180000|2022-05-10 07:53:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|3
1652169200000|2022-05-10 07:53:20|||||||||2
1652169220000|2022-05-10 07:53:40|1101.3|1100.7|1101.9|1100.9|1101.9|1100.9|1101.3|1100.4|5
1652169250000|2022-05-10 07:54:10|||||||||2
1652169270000|2022-05-10 07:54:30|1102.4|1101.4|1102.6|1101.6|1102.6|1101.6|1102.4|1101.4|1
1652169280000|2022-05-10 07:54:40|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652169300000|2022-05-10 07:55:00|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|3
1652169310000|2022-05-10 07:55:10|1102.1|1101.1|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|3
1652169320000|2022-05-10 07:55:20|1101.7|1101.1|1102.5|1101|1102.5|1101.4|1101.7|1101|2
1652169330000|2022-05-10 07:55:30|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|2
1652169340000|2022-05-10 07:55:40|1101.7||1102.1||1102.1||1101.7||4
1652169370000|2022-05-10 07:56:10|1101.8|1101.2|1102.1|1101.1|1102.1|1101.2|1101.8|1101.1|1
1652169380000|2022-05-10 07:56:20|1102|1101.4|1102.9|1101.9|1102.9|1101.9|1102|1101.4|1
1652169390000|2022-05-10 07:56:30|||||||||2
1652169440000|2022-05-10 07:57:20|||||||||2
1652169480000|2022-05-10 07:58:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|6
1652169490000|2022-05-10 07:58:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|3
1652169520000|2022-05-10 07:58:40|1102.4|1101.4|1102.6|1101.6|1102.6|1101.6|1102.1|1101.1|0
1652169530000|2022-05-10 07:58:50|||||||||2
1652169540000|2022-05-10 07:59:00|1102.9|1101.9|1103.4|1102.4|1103.4|1102.4|1102.9|1101.9|1
1652169550000|2022-05-10 07:59:10|1103.8|1102.3|1103.9|1102.9|1103.9|1102.9|1103.5|1102.3|1
1652169560000|2022-05-10 07:59:20|1104|1102.5|1103.6|1102.6|1104|1102.6|1103.6|1102.5|0
1652169580000|2022-05-10 07:59:40|||||||||2
1652169600000|2022-05-10 08:00:00|1103.5|1102.9|1103.8|1103.2|1103.8|1103.2|1103.5|1102.9|0
1652169610000|2022-05-10 08:00:10|||||||||1
1652169630000|2022-05-10 08:00:30|||||||||2
1652169650000|2022-05-10 08:00:50|||||||||1
1652169670000|2022-05-10 08:01:10|1103.9|1102.9|1104.1|1103.1|1104.3|1103.1|1103.9|1102.7|1
1652169690000|2022-05-10 08:01:30|||||||||2
1652169700000|2022-05-10 08:01:40|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|3
1652169710000|2022-05-10 08:01:50|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1652169720000|2022-05-10 08:02:00|1104|1103.4|1104.1|1103.1|1104.1|1103.4|1104|1103.1|1
1652169730000|2022-05-10 08:02:10|1103.6|1102.6|1103.9|1102.9|1103.9|1102.9|1103.6|1102.6|2
1652169740000|2022-05-10 08:02:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652169780000|2022-05-10 08:03:00|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1
1652169790000|2022-05-10 08:03:10|1103.5|1102.9|1103.6|1102.6|1103.6|1102.9|1103.5|1102.6|2
1652169800000|2022-05-10 08:03:20|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1
1652169830000|2022-05-10 08:03:50|1103.9|1102.9|1103.4|1102.4|1103.9|1102.9|1103.4|1102.4|2
1652169840000|2022-05-10 08:04:00|1103|1102.1|1102.3|1101.7|1103.1|1102.1|1102.3|1101.4|5
1652169850000|2022-05-10 08:04:10|||||||||1
1652169860000|2022-05-10 08:04:20|1101.9|1100.9|1101.8|1101.2|1101.9|1101.2|1101.8|1100.9|1
1652169890000|2022-05-10 08:04:50|||||||||5
1652169900000|2022-05-10 08:05:00|1101.7|1101.1|1101.5|1100.9|1101.7|1101.1|1101.5|1100.9|5
1652169920000|2022-05-10 08:05:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652169930000|2022-05-10 08:05:30|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652169980000|2022-05-10 08:06:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652170020000|2022-05-10 08:07:00|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1
1652170060000|2022-05-10 08:07:40|1101.6|1100.6|1102|1100.5|1102|1100.6|1101.6|1100.5|0
1652170100000|2022-05-10 08:08:20|1102.1|1100.6|1102.6|1101.6|1102.6|1101.7|1102.1|1100.6|1
1652170120000|2022-05-10 08:08:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1652170140000|2022-05-10 08:09:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1652170160000|2022-05-10 08:09:20|1102|1101.4|1102.3|1101.7|1102.4|1101.7|1102|1101.4|3
1652170200000|2022-05-10 08:10:00|1102.2|1101.6|1101.6|1100.6|1102.2|1101.6|1101.6|1100.6|6
1652170220000|2022-05-10 08:10:20|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652170240000|2022-05-10 08:10:40|1101|1100.4|1100.9|1099.9|1101|1100.4|1100.8|1099.9|2
1652170260000|2022-05-10 08:11:00|1101|1099.5|1100.6|1099.6|1101|1099.6|1100.6|1099.5|4
1652170310000|2022-05-10 08:11:50|1100.3|1099.7|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|0
1652170320000|2022-05-10 08:12:00|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|3
1652170330000|2022-05-10 08:12:10|1100.6|1099.6|1100.3|1099.7|1100.9|1100.2|1100.3|1099.6|8
1652170350000|2022-05-10 08:12:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652170360000|2022-05-10 08:12:40|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1652170390000|2022-05-10 08:13:10|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652170410000|2022-05-10 08:13:30|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1
1652170430000|2022-05-10 08:13:50|||||||||1
1652170490000|2022-05-10 08:14:50|||||||||2
1652170530000|2022-05-10 08:15:30|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|1101.1|1100.1|2
1652170600000|2022-05-10 08:16:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1652170620000|2022-05-10 08:17:00|||||||||1
1652170710000|2022-05-10 08:18:30|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|10
1652170800000|2022-05-10 08:20:00|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1652170820000|2022-05-10 08:20:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|2
1652170840000|2022-05-10 08:20:40|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652170890000|2022-05-10 08:21:30|1101.6|1100.6|1100.9|1099.9|1101.6|1100.6|1100.9|1099.9|2
1652170940000|2022-05-10 08:22:20|1101|1100|1101.1|1100.1|1101.1|1100.1|1101|1100|1
1652170980000|2022-05-10 08:23:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|2
1652170990000|2022-05-10 08:23:10|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1652171010000|2022-05-10 08:23:30|1101.7|1100.2|1101.4|1100.4|1101.7|1100.5|1101.4|1100.2|0
1652171050000|2022-05-10 08:24:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652171080000|2022-05-10 08:24:40|1100.9|1099.9|1100.5|1099.9|1100.9|1100.1|1100.5|1099.9|2
1652171140000|2022-05-10 08:25:40|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|0
1652171150000|2022-05-10 08:25:50|||||||||3
1652171170000|2022-05-10 08:26:10|1100.8|1100.2|1101.1|1100.1|1101.1|1100.2|1100.8|1099.9|2
1652171200000|2022-05-10 08:26:40|1100.8|1100.2|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|0
1652171230000|2022-05-10 08:27:10|1101.1|1100.1|1101.9|1100.9|1102|1101.2|1101.1|1100.1|2
1652171260000|2022-05-10 08:27:40|1101.5||1101.5||1101.5||1101.5||0
1652171300000|2022-05-10 08:28:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652171340000|2022-05-10 08:29:00|1102.4|1101.4|1102.1|1101.5|1102.4|1101.5|1102.1|1101.4|0
1652171350000|2022-05-10 08:29:10|1102|1101.4|1102.8|1101.8|1102.8|1101.8|1102|1101.4|2
1652171360000|2022-05-10 08:29:20|1102.7|1102.1|1102.8|1102.2|1102.8|1102.2|1102.7|1102.1|0
1652171370000|2022-05-10 08:29:30|1103|1102.4|1104.1|1103.1|1104.1|1103.2|1103|1102.4|5
1652171380000|2022-05-10 08:29:40|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|2
1652171400000|2022-05-10 08:30:00|1103.5|1102.9|1103.9|1102.9|1103.9|1102.9|1103.5|1102.9|3
1652171420000|2022-05-10 08:30:20|1103.8|1103.2|1104.4|1103.4|1104.4|1103.7|1103.7|1103.1|10
1652171430000|2022-05-10 08:30:30|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1
1652171440000|2022-05-10 08:30:40|1104.2|1103.6|1104.3|1103.3|1104.4|1103.6|1104.2|1103.3|3
1652171450000|2022-05-10 08:30:50|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1
1652171460000|2022-05-10 08:31:00|1104.5|1103.9|1104.5|1103.5|1104.6|1103.9|1104.4|1103.5|5
1652171470000|2022-05-10 08:31:10|1104.6|1103.6|1104.5|1103.5|1104.6|1103.6|1104.5|1103.5|0
1652171480000|2022-05-10 08:31:20|1104.6|1103.6|1104.6|1104|1104.8|1104|1104.5|1103.6|0
1652171490000|2022-05-10 08:31:30|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|1
1652171500000|2022-05-10 08:31:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652171510000|2022-05-10 08:31:50|1104.8|1103.8|1104.7|1104.1|1104.8|1104.2|1104.7|1103.8|0
1652171520000|2022-05-10 08:32:00|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|4
1652171530000|2022-05-10 08:32:10|1104.7|1104.1|1105.3|1104.3|1105.3|1104.6|1104.7|1104.1|8
1652171540000|2022-05-10 08:32:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1
1652171550000|2022-05-10 08:32:30|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1652171560000|2022-05-10 08:32:40|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|4
1652171580000|2022-05-10 08:33:00|1105|1104.4|1104.7|1104.1|1105|1104.4|1104.7|1104.1|3
1652171590000|2022-05-10 08:33:10|1104.8|1104.2|1105.1|1104.1|1105.1|1104.2|1104.7|1104.1|2
1652171600000|2022-05-10 08:33:20|1105|1104|1105|1104|1105|1104|1105|1104|1
1652171610000|2022-05-10 08:33:30|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1652171620000|2022-05-10 08:33:40|1105|1104|1105|1104|1105|1104|1105|1104|0
1652171630000|2022-05-10 08:33:50|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1652171640000|2022-05-10 08:34:00|1105|1104|1105|1104|1105|1104|1105|1104|0
1652171660000|2022-05-10 08:34:20|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1652171670000|2022-05-10 08:34:30|1105|1104|1105.1|1104.1|1105.1|1104.1|1105|1104|1
1652171700000|2022-05-10 08:35:00|1105|1104|1105|1104|1105.1|1104.1|1105|1104|0
1652171720000|2022-05-10 08:35:20|1104.8|1104.2|1104.6|1103.1|1104.8|1104.2|1104|1103|6
1652171730000|2022-05-10 08:35:30|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1652171760000|2022-05-10 08:36:00|1104.3|1103.3|1104.5|1103|1104.5|1103.3|1104|1102.9|0
1652171770000|2022-05-10 08:36:10|1104.4|1102.9|1103.5|1102.5|1104.4|1102.9|1103.5|1102.5|0
1652171780000|2022-05-10 08:36:20|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|0
1652171800000|2022-05-10 08:36:40|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.2|1102.6|0
1652171810000|2022-05-10 08:36:50|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|2
1652171820000|2022-05-10 08:37:00|1102.7|1102|1103|1102|1103|1102|1102.5|1101.7|2
1652171830000|2022-05-10 08:37:10|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652171860000|2022-05-10 08:37:40|1103.1|1102.1|1103|1102|1103.1|1102.1|1103|1102|1
1652171870000|2022-05-10 08:37:50|1103.1|1102.1|1102.8|1101.8|1103.1|1102.1|1102.8|1101.8|1
1652171880000|2022-05-10 08:38:00|1102.5|1101.3|1103|1102|1103.2|1102.1|1102.5|1101.3|0
1652171900000|2022-05-10 08:38:20|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652171970000|2022-05-10 08:39:30|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.8|1
1652171980000|2022-05-10 08:39:40|1102.7|1102.1|1103.3|1102.3|1103.3|1102.3|1102.7|1102.1|2
1652171990000|2022-05-10 08:39:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652172010000|2022-05-10 08:40:10|1103|1102.4|1103|1102|1103.1|1102.4|1103|1102|1
1652172020000|2022-05-10 08:40:20|1103.1|1102.1|1103.3|1102.3|1103.3|1102.4|1103|1102.1|0
1652172030000|2022-05-10 08:40:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652172040000|2022-05-10 08:40:40|1103.3|1102.3|1103.2|1102.6|1103.3|1102.6|1103.2|1102.3|0
1652172050000|2022-05-10 08:40:50|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652172060000|2022-05-10 08:41:00|1103|1102.4|1103.1|1102.1|1103.1|1102.4|1103|1102.1|1
1652172070000|2022-05-10 08:41:10|1103|1102.4|1103|1102.4|1103.1|1102.5|1103|1102.4|4
1652172080000|2022-05-10 08:41:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1
1652172130000|2022-05-10 08:42:10|1103.3|1102.7|1103.6|1102.6|1103.6|1102.7|1103.3|1102.6|0
1652172150000|2022-05-10 08:42:30|1103.5|1102.5|1103.6|1102.6|1103.6|1102.6|1103.5|1102.5|2
1652172160000|2022-05-10 08:42:40|1103.5|1102.5|1103.6|1102.6|1103.6|1102.6|1103.5|1102.5|0
1652172180000|2022-05-10 08:43:00|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652172190000|2022-05-10 08:43:10|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1652172200000|2022-05-10 08:43:20|1103.5|1102.9|1104|1103.4|1104|1103.4|1103.5|1102.9|6
1652172210000|2022-05-10 08:43:30|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1652172220000|2022-05-10 08:43:40|1103.9|1102.9|1103.8|1102.8|1103.9|1102.9|1103.8|1102.8|0
1652172240000|2022-05-10 08:44:00|1103.5|1102.9|1103.6|1102.6|1103.6|1102.9|1103.5|1102.6|0
1652172260000|2022-05-10 08:44:20|1103.8|1102.8|1104|1103.4|1104|1103.4|1103.7|1102.8|2
1652172300000|2022-05-10 08:45:00|1104.1|1103.5|1104.8|1104.2|1104.9|1104.2|1104.1|1103.2|9
1652172310000|2022-05-10 08:45:10|1105|1104|1105|1104.4|1105.1|1104.4|1104.9|1104|1
1652172320000|2022-05-10 08:45:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1
1652172330000|2022-05-10 08:45:30|1105.9|1104.9|1106.1|1105.5|1106.1|1105.5|1105.7|1104.9|3
1652172340000|2022-05-10 08:45:40|1106.4|1105.4|1105.3|1104.3|1106.4|1105.4|1105.3|1104.3|10
1652172360000|2022-05-10 08:46:00|1105.5|1104.5|1105|1104|1105.5|1104.6|1104.7|1104|5
1652172370000|2022-05-10 08:46:10|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1652172380000|2022-05-10 08:46:20|1105.1|1104.5|1105.4|1103.9|1105.4|1104.5|1105|1103.9|3
1652172390000|2022-05-10 08:46:30|1105.3|1104.3|1105.9|1104.4|1105.9|1104.6|1105.2|1104.3|0
1652172400000|2022-05-10 08:46:40|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|0
1652172410000|2022-05-10 08:46:50|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1652172420000|2022-05-10 08:47:00|||||||||3
1652172430000|2022-05-10 08:47:10|1106|1105|1106|1105|1106.1|1105.1|1106|1105|2
1652172450000|2022-05-10 08:47:30|1106.4|1104.9|1106.2|1105.6|1106.4|1105.6|1106.2|1104.9|4
1652172460000|2022-05-10 08:47:40|1106.5|1105.5|1106.5|1105.9|1106.5|1105.9|1106.5|1105.5|3
1652172470000|2022-05-10 08:47:50|1106.2|1105.5|1106.3|1105.7|1106.3|1105.7|1106.2|1105.5|2
1652172480000|2022-05-10 08:48:00|1106|1105|1107|1106.4|1107|1106.4|1106|1104.9|30
1652172490000|2022-05-10 08:48:10|1106.8|1105.8|1106.8|1105.8|1107.2|1105.8|1106.5|1105.5|35
1652172500000|2022-05-10 08:48:20|1106.7|1106.1|1107|1106.4|1107.1|1106.5|1106.7|1106|1
1652172510000|2022-05-10 08:48:30|1107.1|1106.1|1106.8|1106.2|1107.1|1106.2|1106.8|1106.1|1
1652172520000|2022-05-10 08:48:40|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|0
1652172530000|2022-05-10 08:48:50|1106.8|1106.2|1106.5|1105.9|1106.8|1106.2|1106.5|1105.8|3
1652172540000|2022-05-10 08:49:00|1106.4|1105.8|1106|1105.4|1106.4|1105.8|1106|1105.4|4
1652172550000|2022-05-10 08:49:10|1106.1|1105.5|1106.2|1105.6|1106.2|1105.6|1106.1|1105.5|0
1652172560000|2022-05-10 08:49:20|1106.3|1105.7|1106.2|1105.6|1106.3|1105.7|1106.2|1105.3|0
1652172570000|2022-05-10 08:49:30|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|0
1652172580000|2022-05-10 08:49:40|1105.8|1105.2|1106|1105.4|1106.3|1105.4|1105.8|1105.2|1
1652172600000|2022-05-10 08:50:00|1105.9|1105.3|1105.8|1105.2|1105.9|1105.3|1105.8|1105.2|0
1652172610000|2022-05-10 08:50:10|1105.5|1104.9|1105.2|1104.6|1105.5|1104.9|1105.2|1104.5|8
1652172630000|2022-05-10 08:50:30|1105.1|1104.5|1105.4|1103.9|1105.4|1104.5|1105|1103.9|0
1652172640000|2022-05-10 08:50:40|1105|1104|1104.5|1103.5|1105|1104|1104.5|1103.5|0
1652172650000|2022-05-10 08:50:50|1104.6|1103.6|1104.8|1103.8|1105.2|1103.8|1104.6|1103.6|0
1652172660000|2022-05-10 08:51:00|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652172680000|2022-05-10 08:51:20|1105.1|1104.1|1105|1104|1105.1|1104.1|1105|1104|1
1652172690000|2022-05-10 08:51:30|1105.1|1104.1|1105.7|1104.2|1105.7|1104.4|1105|1104.1|0
1652172700000|2022-05-10 08:51:40|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.2|1104.5|0
1652172710000|2022-05-10 08:51:50||1104.9||1104.9||1104.9||1104.9|0
1652172720000|2022-05-10 08:52:00|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|1
1652172730000|2022-05-10 08:52:10|1105.3|1104.7|1105.6|1105|1105.6|1105|1105.3|1104.7|4
1652172740000|2022-05-10 08:52:20|||||||||2
1652172750000|2022-05-10 08:52:30|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|4
1652172760000|2022-05-10 08:52:40|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|1
1652172770000|2022-05-10 08:52:50|1105.5|1104.5|1105.7|1105.1|1105.7|1105.1|1105.5|1104.5|2
1652172780000|2022-05-10 08:53:00|1105.9|1105.3|1106.9|1105.4|1107|1105.5|1105.9|1105.3|2
1652172800000|2022-05-10 08:53:20|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1652172810000|2022-05-10 08:53:30|1106.8|1105.8|1106.8|1105.8|1106.8|1106.1|1106.7|1105.8|1
1652172830000|2022-05-10 08:53:50|1106|1105|1106|1105|1106|1105|1106|1105|3
1652172840000|2022-05-10 08:54:00|1105.9|1105.3|1106|1105.4|1106|1105.4|1105.9|1105.3|0
1652172850000|2022-05-10 08:54:10|1105.8|1105.2|1106.8|1105.8|1106.8|1106.2|1105.8|1105.2|6
1652172870000|2022-05-10 08:54:30|1106.9|1105.4|1106.7|1105.2|1106.9|1105.5|1106.3|1105.1|0
1652172880000|2022-05-10 08:54:40|1106.5|1105.5|1106.7|1106.1|1106.8|1106.2|1106.5|1105.5|4
1652172900000|2022-05-10 08:55:00|1106.8|1105.8|1106.5|1105.9|1106.8|1105.9|1106.5|1105.8|1
1652172930000|2022-05-10 08:55:30|1106.6|1105.6|1106.5|1105.5|1106.6|1105.6|1106.5|1105.5|0
1652172950000|2022-05-10 08:55:50|1106.4|1105.8|1106.5|1105.9|1106.5|1105.9|1106.4|1105.8|0
1652172960000|2022-05-10 08:56:00|1106.3|1105.7|1106|1105.4|1106.3|1105.7|1106|1105.4|3
1652172970000|2022-05-10 08:56:10|1105.8|1105.2|1106|1104.5|1106|1105.2|1105.5|1104.5|2
1652172980000|2022-05-10 08:56:20|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1
1652173000000|2022-05-10 08:56:40|1106|1104.5|1105.9|1104.4|1106|1104.5|1105.9|1104.4|0
1652173010000|2022-05-10 08:56:50|1106|1104.5|1105.8|1104.8|1106|1105.1|1105.7|1104.5|2
1652173020000|2022-05-10 08:57:00|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652173030000|2022-05-10 08:57:10|1105.6|1104.6|1105.5|1104.5|1105.6|1104.6|1105.5|1104.5|0
1652173060000|2022-05-10 08:57:40|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1652173070000|2022-05-10 08:57:50|1105.6|1104.1|1105.5|1104.5|1105.6|1104.5|1105.4|1104.1|0
1652173080000|2022-05-10 08:58:00|1105.7|1104.9|1106.2|1105.6|1106.3|1105.6|1105.7|1104.9|28
1652173090000|2022-05-10 08:58:10|1106.5|1105|1106.6|1105.6|1106.6|1105.6|1106.2|1105|1
1652173100000|2022-05-10 08:58:20|1106.7|1105.2|1106.4|1105.4|1106.7|1105.4|1106.4|1105.2|2
1652173110000|2022-05-10 08:58:30|1106.3|1105.3|1106.6|1105.6|1106.6|1105.7|1106.3|1105.3|0
1652173120000|2022-05-10 08:58:40|1106.3|1105.3|1106.5|1105|1106.5|1105.3|1106.3|1105|0
1652173130000|2022-05-10 08:58:50|1106.4|1104.9|1106.3|1105.3|1106.5|1105.3|1106.3|1104.9|0
1652173140000|2022-05-10 08:59:00|1106.4|1104.9|1106.5|1105|1106.5|1105|1106.4|1104.9|0
1652173160000|2022-05-10 08:59:20|1106.3|1105.3|1106.5|1105.9|1106.5|1105.9|1106.3|1105.3|3
1652173170000|2022-05-10 08:59:30|1106.3|1105.3|1106.7|1106.1|1106.7|1106.1|1106.3|1105.3|2
1652173180000|2022-05-10 08:59:40|1107|1106|1107.6|1106.6|1107.6|1106.6|1106.9|1106|3
1652173190000|2022-05-10 08:59:50|1107.3|1106.3|1107.3|1106.3|1107.4|1106.6|1107.2|1106.3|3
1652173200000|2022-05-10 09:00:00|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1652173220000|2022-05-10 09:00:20|1107.6||1107.6||1107.6||1107.6||0
1652173230000|2022-05-10 09:00:30|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1107.5|1106.9|1
1652173240000|2022-05-10 09:00:40|1107.4|1106.8|1107.6|1106.6|1107.6|1106.8|1107.2|1106.6|1
1652173260000|2022-05-10 09:01:00|1107.3|1106.7|1106.7|1106.1|1107.3|1106.7|1106.7|1106.1|1
1652173270000|2022-05-10 09:01:10|1106.3|1105.3|1106.3|1105.7|1106.3|1105.7|1106|1105.3|2
1652173280000|2022-05-10 09:01:20|1106.4|1105.4|1106.1|1105.1|1106.4|1105.4|1106|1105|0
1652173290000|2022-05-10 09:01:30|1106|1105.4|1106|1104.5|1106|1105.4|1105.7|1104.5|1
1652173320000|2022-05-10 09:02:00|1105.6|1104.6|1105.3|1104.7|1105.6|1104.7|1105.2|1104.5|0
1652173330000|2022-05-10 09:02:10|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|2
1652173340000|2022-05-10 09:02:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652173360000|2022-05-10 09:02:40|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1652173370000|2022-05-10 09:02:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1652173380000|2022-05-10 09:03:00|1107.4|1105.9|1107.2|1106.6|1107.4|1106.6|1107.2|1105.9|9
1652173400000|2022-05-10 09:03:20|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|0
1652173410000|2022-05-10 09:03:30|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1
1652173420000|2022-05-10 09:03:40|1107.5|1106.9|1107.5|1106.9|1107.6|1106.9|1107.5|1106.6|0
1652173430000|2022-05-10 09:03:50|1107.8|1107.2|1107.5|1106.9|1107.8|1107.2|1107.5|1106.9|10
1652173440000|2022-05-10 09:04:00|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|0
1652173470000|2022-05-10 09:04:30|1107.7|1107.1|1106.5|1105.9|1107.7|1107.1|1106.5|1105.8|2
1652173480000|2022-05-10 09:04:40|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|4
1652173500000|2022-05-10 09:05:00|1105.6|1105|1105.2|1104.6|1105.8|1105.2|1105.2|1104.6|12
1652173510000|2022-05-10 09:05:10|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1652173520000|2022-05-10 09:05:20|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1
1652173530000|2022-05-10 09:05:30|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1652173540000|2022-05-10 09:05:40|1105.8|1105.2|1105.5|1104.9|1105.8|1105.2|1105.5|1104.9|0
1652173550000|2022-05-10 09:05:50|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|6
1652173560000|2022-05-10 09:06:00|1105.3|1104.7|1106.1|1105.1|1106.1|1105.2|1105.3|1104.6|4
1652173610000|2022-05-10 09:06:50|1106|1105.4|1106|1105.4|1106.1|1105.5|1106|1105.4|0
1652173620000|2022-05-10 09:07:00|1105.9|1105.3|1105.5|1104.9|1105.9|1105.3|1105.5|1104.9|1
1652173630000|2022-05-10 09:07:10|1105.6|1105|1106.1|1105.1|1106.1|1105.4|1105.6|1105|2
1652173660000|2022-05-10 09:07:40|1106|1105.4|1106.9|1105.9|1107|1105.9|1106|1105.1|17
1652173670000|2022-05-10 09:07:50|1106.5|1105.6|1106.6|1105.6|1106.6|1105.6|1106.5|1105.6|2
1652173680000|2022-05-10 09:08:00|1106.3|1105.7|1106.6|1105.6|1106.6|1105.7|1106|1104.5|8
1652173690000|2022-05-10 09:08:10|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1652173700000|2022-05-10 09:08:20|1106.7|1105.7|1106.7|1105.2|1106.7|1105.7|1106.6|1105.2|0
1652173710000|2022-05-10 09:08:30|1106.4|1105.4|1106.8|1105.3|1106.8|1105.4|1106.4|1105.2|1
1652173720000|2022-05-10 09:08:40|1106.7|1105.2|1106.1|1105.1|1106.7|1105.2|1106.1|1105.1|6
1652173740000|2022-05-10 09:09:00|1105.9|1105.5|1105.4|1104.4|1105.9|1105.5|1105|1104.4|7
1652173770000|2022-05-10 09:09:30|1105||1105||1105||1105||1
1652173790000|2022-05-10 09:09:50|1105.1|1104.1|1105|1104.4|1105.1|1104.4|1105|1104.1|0
1652173800000|2022-05-10 09:10:00|1105.3|1104.7|1105.5|1104.9|1105.6|1104.9|1105.3|1104.6|18
1652173850000|2022-05-10 09:10:50|1104.9|1104|1104.9|1103.9|1104.9|1104|1104.9|1103.9|1
1652173880000|2022-05-10 09:11:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1652173900000|2022-05-10 09:11:40|1105.4|1104.8|1105.6|1104.6|1105.6|1104.8|1105.4|1104.6|0
1652173920000|2022-05-10 09:12:00|1105.5|1104.9|1105.3|1104.7|1105.9|1104.9|1105.3|1104.7|0
1652173930000|2022-05-10 09:12:10|1105.6|1104.6|1105.3|1104.7|1105.6|1104.7|1105.3|1104.6|0
1652173940000|2022-05-10 09:12:20|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1
1652173950000|2022-05-10 09:12:30|1105|1103.5|1104.8|1103.3|1105|1103.5|1104.4|1103.3|1
1652173960000|2022-05-10 09:12:40|1104.2|1102.7|1104.5|1103|1104.5|1103.1|1103.5|1102.5|4
1652173980000|2022-05-10 09:13:00|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1652173990000|2022-05-10 09:13:10|1104.5|1103|1104.7|1103.2|1104.7|1103.2|1104.5|1103|0
1652174010000|2022-05-10 09:13:30|1104.8|1103.3|1104.1|1103.1|1104.8|1103.3|1104.1|1103|0
1652174040000|2022-05-10 09:14:00|1104.4|1103.4|1104.4|1103.4|1104.7|1103.4|1104.4|1103.2|0
1652174050000|2022-05-10 09:14:10|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|2
1652174060000|2022-05-10 09:14:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652174070000|2022-05-10 09:14:30|1103.5|1102.9|1103.8|1102.8|1103.8|1102.9|1103.5|1102.6|1
1652174080000|2022-05-10 09:14:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.6|1102.6|0
1652174100000|2022-05-10 09:15:00|1103.6|1103|1104.3|1102.8|1104.3|1103|1103.6|1102.8|1
1652174130000|2022-05-10 09:15:30|1104.2|1102.7|1103.9|1102.9|1104.2|1102.9|1103.9|1102.7|0
1652174170000|2022-05-10 09:16:10|1104.1|1103.1|1104.4|1103.4|1104.4|1103.4|1104|1103.1|0
1652174180000|2022-05-10 09:16:20|1104.5|1103|1104.1|1103.1|1104.5|1103.1|1104.1|1103|0
1652174230000|2022-05-10 09:17:10|1104.3|1103.3|1104.4|1103.4|1104.4|1103.4|1104.3|1103.3|0
1652174240000|2022-05-10 09:17:20|1104.6|1103.6|1105.4|1104.4|1105.4|1104.4|1104.6|1103.5|0
1652174250000|2022-05-10 09:17:30|1105.3|1104.7|1105.6|1104.6|1106|1104.8|1105.3|1104.5|2
1652174310000|2022-05-10 09:18:30|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1652174320000|2022-05-10 09:18:40|1106.1|1105.1|1105.8|1105.2|1106.1|1105.5|1105.8|1104.9|2
1652174330000|2022-05-10 09:18:50|1106.1|1105.1|1106.1|1105.1|1106.1|1105.4|1106|1105.1|1
1652174340000|2022-05-10 09:19:00|1106.4|1105.4|1106.1|1105.1|1106.4|1105.4|1106.1|1105.1|0
1652174350000|2022-05-10 09:19:10|1105.8|1105.2|1106|1104.5|1106.1|1105.2|1105.6|1104.5|2
1652174370000|2022-05-10 09:19:30|1105.7|1104.7|1105.5|1104|1105.7|1104.7|1105.3|1104|0
1652174380000|2022-05-10 09:19:40|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|2
1652174400000|2022-05-10 09:20:00|1105.3|1104.7|1105.6|1105|1105.6|1105|1105.3|1104.7|1
1652174410000|2022-05-10 09:20:10|1105.7|1105.1|1105.5|1104.9|1105.7|1105.1|1105.5|1104.9|4
1652174430000|2022-05-10 09:20:30|1105.6|1105|1105.6|1105|1105.6|1105|1105.5|1104.9|0
1652174440000|2022-05-10 09:20:40|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652174460000|2022-05-10 09:21:00|1105.6|1105|1105.5|1104.9|1105.6|1105|1105.5|1104.9|0
1652174480000|2022-05-10 09:21:20|1105.7|1105.1|1105.4|1104.4|1105.7|1105.1|1105.4|1104.4|1
1652174520000|2022-05-10 09:22:00|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1
1652174610000|2022-05-10 09:23:30|1105.4|1104.4|1105.6|1104.6|1105.6|1104.6|1105.4|1104.4|0
1652174620000|2022-05-10 09:23:40|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652174630000|2022-05-10 09:23:50|1104.8|1104.2|1104.3|1103.7|1105|1104.2|1104.3|1103.5|2
1652174640000|2022-05-10 09:24:00|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652174670000|2022-05-10 09:24:30|1104.3|1103.7|1104.1|1103.1|1104.3|1103.7|1104.1|1103.1|1
1652174680000|2022-05-10 09:24:40|1103.8|1103.2|1103.9|1102.9|1103.9|1103.2|1103.8|1102.9|1
1652174700000|2022-05-10 09:25:00|1104.3|1102.8|1104.2|1102.7|1104.3|1102.8|1104.2|1102.7|0
1652174710000|2022-05-10 09:25:10|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1652174720000|2022-05-10 09:25:20|1104.2|1102.7|1103.9|1102.9|1104.2|1102.9|1103.8|1102.5|0
1652174730000|2022-05-10 09:25:30|1104|1102.5|1103.6|1102.6|1104|1102.7|1103.6|1102.5|0
1652174740000|2022-05-10 09:25:40|1102.8|1101.8|1102.8|1101.8|1102.9|1101.9|1102.5|1101.8|3
1652174750000|2022-05-10 09:25:50|1102.9|1101.9|1103.8|1102.3|1103.8|1102.4|1102.9|1101.9|2
1652174790000|2022-05-10 09:26:30|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1652174810000|2022-05-10 09:26:50|1103.6|1102.6|1103.7|1102.2|1103.8|1102.9|1103.5|1102.2|2
1652174820000|2022-05-10 09:27:00|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1652174840000|2022-05-10 09:27:20|1103.6|1102.6|1103.5|1102.9|1103.6|1102.9|1103.4|1102.6|0
1652174870000|2022-05-10 09:27:50|1104|1103.4|1104.5|1103.9|1104.6|1103.9|1104|1103.4|4
1652174880000|2022-05-10 09:28:00|1104.4|1103.8|1104.1|1103.1|1104.4|1103.8|1104.1|1103.1|3
1652174900000|2022-05-10 09:28:20|||||||||1
1652174940000|2022-05-10 09:29:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652174970000|2022-05-10 09:29:30|1104.4|1103.4|1104.3|1103.7|1104.4|1103.7|1104.3|1103.4|1
1652174980000|2022-05-10 09:29:40|1104.4|1103.8|1104|1103.4|1104.4|1103.8|1104|1103.4|3
1652175010000|2022-05-10 09:30:10|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1
1652175020000|2022-05-10 09:30:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652175030000|2022-05-10 09:30:30|1103.6|1103|1103.1|1102.1|1103.6|1103|1103.1|1102.1|5
1652175040000|2022-05-10 09:30:40|1103.4|1102.4|1103.1|1102.1|1103.4|1102.7|1103|1102.1|2
1652175050000|2022-05-10 09:30:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652175080000|2022-05-10 09:31:20|1102.9|1101.4|1103.2|1101.7|1103.2|1101.7|1102.9|1101.4|1
1652175100000|2022-05-10 09:31:40|1102.7|1101.2|1103.3|1101.8|1103.3|1102.1|1102.6|1101.2|0
1652175110000|2022-05-10 09:31:50|1102.9|1101.9|1102.7|1101.2|1102.9|1101.9|1102.3|1101.2|0
1652175120000|2022-05-10 09:32:00|1102.8|1101.8|1102.6|1101.6|1102.9|1101.9|1102.5|1101.6|3
1652175130000|2022-05-10 09:32:10|1101.9|1101.3|1101.9|1100.9|1102.4|1101.4|1101.9|1100.9|7
1652175140000|2022-05-10 09:32:20|1102.2|1100.7|1102.4|1101.4|1102.4|1101.4|1102.1|1100.7|3
1652175150000|2022-05-10 09:32:30|1102.3|1101.7|1101.9|1100.9|1102.3|1101.7|1101.9|1100.9|2
1652175160000|2022-05-10 09:32:40|1101.5||1101.5||1101.5||1101.5||0
1652175170000|2022-05-10 09:32:50|1101.4|1100.8|1101.2|1100.2|1101.4|1100.8|1101.2|1100.2|2
1652175180000|2022-05-10 09:33:00|1101.1|1100.1|1101.6|1100.6|1101.6|1100.6|1101.1|1100|3
1652175190000|2022-05-10 09:33:10|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1652175200000|2022-05-10 09:33:20|1101.7|1101.1|1102|1100.5|1102|1101.1|1101.3|1100.5|6
1652175230000|2022-05-10 09:33:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.8|1100.8|0
1652175240000|2022-05-10 09:34:00|1102.3|1101.7|1102|1101.4|1102.4|1101.7|1102|1101.1|18
1652175250000|2022-05-10 09:34:10|1102.3|1101.3|1102.2|1101.6|1102.6|1101.6|1102.2|1101.3|1
1652175260000|2022-05-10 09:34:20|1102.3|1101.3|1102.3|1101.3|1102.4|1101.4|1102.3|1101.3|5
1652175270000|2022-05-10 09:34:30|1102.4|1101.4|1102|1101.4|1102.4|1101.4|1102|1101.4|0
1652175280000|2022-05-10 09:34:40|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|3
1652175290000|2022-05-10 09:34:50|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652175310000|2022-05-10 09:35:10|1101.5|1100|1101.3|1100.3|1101.5|1100.3|1100.8|1100|5
1652175320000|2022-05-10 09:35:20|1101.5|1100|1101.5|1100|1101.6|1100.3|1101.3|1100|6
1652175330000|2022-05-10 09:35:30|||||||||1
1652175340000|2022-05-10 09:35:40|1101.1|1100.1|1101.6|1100.6|1102.4|1101.1|1101.1|1100|10
1652175370000|2022-05-10 09:36:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1
1652175380000|2022-05-10 09:36:20|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.3|1100.6|0
1652175390000|2022-05-10 09:36:30|1101.5|1100.9|1101.8|1101.2|1101.9|1101.2|1101.5|1100.7|0
1652175400000|2022-05-10 09:36:40|1102.1|1101.1|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|1
1652175410000|2022-05-10 09:36:50|1102.1|1101.1|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|0
1652175420000|2022-05-10 09:37:00|1101.3|1100.7|1102|1100.5|1102|1100.7|1101.3|1100.5|0
1652175430000|2022-05-10 09:37:10|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|3
1652175460000|2022-05-10 09:37:40|1101.1|1100.1|1102|1100.5|1102|1100.5|1100.8|1100.1|0
1652175480000|2022-05-10 09:38:00|||||||||2
1652175490000|2022-05-10 09:38:10|1101.5|1100|1101.5|1100|1101.5|1100.2|1100.8|1100|0
1652175500000|2022-05-10 09:38:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652175510000|2022-05-10 09:38:30|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1
1652175520000|2022-05-10 09:38:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1652175530000|2022-05-10 09:38:50|1100.1|1099.1|1100|1099|1100.1|1099.1|1099.7|1099|8
1652175550000|2022-05-10 09:39:10|1100.1|1099.1|1100|1099|1100.1|1099.1|1100|1099|0
1652175560000|2022-05-10 09:39:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1652175570000|2022-05-10 09:39:30|1100.1|1099.1|1100|1099|1100.1|1099.4|1099.7|1099|8
1652175590000|2022-05-10 09:39:50|1100.1|1099.1|1100.7|1100.1|1101|1100.2|1100.1|1099.1|5
1652175600000|2022-05-10 09:40:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.9|1100.5|1099.8|1
1652175620000|2022-05-10 09:40:20|1101.4|1099.9|1101.3|1100.3|1101.4|1100.6|1101.2|1099.9|1
1652175630000|2022-05-10 09:40:30|1101.2|1100.6|1101.5|1100.5|1101.5|1100.6|1101.2|1100.5|0
1652175650000|2022-05-10 09:40:50|1101.9|1100.4|1101.8|1100.8|1101.9|1100.8|1101.8|1100.4|0
1652175660000|2022-05-10 09:41:00|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.7|1
1652175690000|2022-05-10 09:41:30|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652175700000|2022-05-10 09:41:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1652175710000|2022-05-10 09:41:50|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652175730000|2022-05-10 09:42:10|1101.8|1101.2|1102.5|1101.5|1102.8|1101.8|1101.8|1101|4
1652175740000|2022-05-10 09:42:20|1102.7|1101.2|1102.6|1101.1|1102.7|1101.3|1102.3|1101.1|2
1652175750000|2022-05-10 09:42:30|1102.5|1101.5|1103.1|1101.6|1103.1|1101.8|1102.5|1101.4|0
1652175760000|2022-05-10 09:42:40|1102.8|1101.8|1102.5|1101.9|1102.8|1101.9|1102.4|1101.8|0
1652175770000|2022-05-10 09:42:50|1102.4|1101.8|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|1
1652175780000|2022-05-10 09:43:00|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1652175790000|2022-05-10 09:43:10|1102.6|1101.1|1102.8|1101.8|1102.8|1101.8|1102.6|1101.1|2
1652175800000|2022-05-10 09:43:20|1102.7|1102.1|1102.8|1101.8|1102.8|1102.1|1102.7|1101.8|0
1652175840000|2022-05-10 09:44:00|1103|1102|1103|1102|1103|1102|1103|1102|1
1652175870000|2022-05-10 09:44:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652175920000|2022-05-10 09:45:20|1102.6|1102|1102.7|1102.1|1102.7|1102.1|1102.6|1102|1
1652175940000|2022-05-10 09:45:40|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102|1101|13
1652175950000|2022-05-10 09:45:50|||||||||2
1652175970000|2022-05-10 09:46:10|||||||||1
1652175980000|2022-05-10 09:46:20|||||||||1
1652176000000|2022-05-10 09:46:40|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|2
1652176010000|2022-05-10 09:46:50|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652176020000|2022-05-10 09:47:00|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1652176040000|2022-05-10 09:47:20|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|13
1652176060000|2022-05-10 09:47:40|1102.3|1101.7|1103.8|1102.8|1103.8|1102.8|1102.3|1101.7|4
1652176070000|2022-05-10 09:47:50|1103.7|1103.1|1103.8|1102.8|1103.9|1103.1|1103.7|1102.8|0
1652176080000|2022-05-10 09:48:00|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|6
1652176120000|2022-05-10 09:48:40|1104|1103|1104.1|1102.6|1104.1|1103|1104|1102.6|1
1652176140000|2022-05-10 09:49:00|1103.8|1102.8|1104.2|1103.2|1104.4|1103.2|1103.8|1102.8|0
1652176150000|2022-05-10 09:49:10|1104.4|1102.9|1103.8|1102.8|1104.4|1103.2|1103.8|1102.8|0
1652176170000|2022-05-10 09:49:30|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1652176180000|2022-05-10 09:49:40|1103.8|1102.8|1103.5|1102.5|1103.8|1102.8|1103.5|1102.5|0
1652176190000|2022-05-10 09:49:50|1103.6|1102.6|1103.8|1102.8|1103.8|1102.8|1103.5|1102.5|0
1652176210000|2022-05-10 09:50:10|1103.5|1102.5|1103.6|1102.6|1103.9|1102.6|1103.5|1102.4|0
1652176220000|2022-05-10 09:50:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652176230000|2022-05-10 09:50:30|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1652176240000|2022-05-10 09:50:40|1103.5|1102.5|1103.6|1102.6|1103.6|1102.9|1103.5|1102.5|1
1652176250000|2022-05-10 09:50:50|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652176270000|2022-05-10 09:51:10|1102.6|1102|1102.6|1101.6|1102.6|1102|1102.4|1101.6|2
1652176280000|2022-05-10 09:51:20|1102.5|1101.5|1102.6|1101.6|1102.6|1101.6|1102.5|1101.5|4
1652176300000|2022-05-10 09:51:40|1102.2|1101.7|1102.8|1101.8|1102.8|1101.8|1102.2|1101.7|1
1652176310000|2022-05-10 09:51:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652176330000|2022-05-10 09:52:10|1102.9|1101.4|1102.2|1100.7|1102.9|1101.4|1101.8|1100.6|5
1652176340000|2022-05-10 09:52:20|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652176360000|2022-05-10 09:52:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1
1652176380000|2022-05-10 09:53:00|1101.3|1100.7|1101.6|1100.6|1101.6|1100.7|1101.3|1100.6|0
1652176390000|2022-05-10 09:53:10|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|7
1652176410000|2022-05-10 09:53:30|1101.3|1100.3|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|0
1652176430000|2022-05-10 09:53:50|1101.3|1100.3|1101.3|1100.3|1101.4|1100.3|1101.3|1099.9|3
1652176440000|2022-05-10 09:54:00|1101.6|1100.6|1101.8|1100.8|1101.9|1100.8|1101.6|1100.4|0
1652176460000|2022-05-10 09:54:20|1101.7|1101.1|1102.1|1101.1|1102.1|1101.1|1101.7|1101.1|0
1652176470000|2022-05-10 09:54:30|1102.2|1100.7|1101.9|1100.4|1102.2|1100.8|1101.8|1100.4|0
1652176520000|2022-05-10 09:55:20|1101.6|1100.6|1101.8|1100.8|1101.8|1100.9|1101.5|1100.6|1
1652176540000|2022-05-10 09:55:40|1102.1|1101.2|1101.8|1100.8|1102.4|1101.2|1101.8|1100.6|0
1652176560000|2022-05-10 09:56:00|1101.5|1100.9|1101.6|1100.6|1101.6|1100.9|1101.5|1100.6|0
1652176570000|2022-05-10 09:56:10|1100.7|1100.1|1100.8|1099.8|1101.1|1100.1|1100.7|1099.8|0
1652176580000|2022-05-10 09:56:20|1101|1100|1101.1|1100.1|1101.2|1100.1|1101|1099.7|0
1652176590000|2022-05-10 09:56:30|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652176600000|2022-05-10 09:56:40|1101|1100.4|1101.1|1100.1|1101.1|1100.4|1101|1100.1|0
1652176620000|2022-05-10 09:57:00|1101.4|1099.9|1101.3|1100.3|1101.9|1100.7|1101.3|1099.9|0
1652176630000|2022-05-10 09:57:10|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1652176640000|2022-05-10 09:57:20|1100.9|1099.4|1099.6|1098.6|1100.9|1099.6|1099.5|1098.6|19
1652176650000|2022-05-10 09:57:30|1099.5|1098.5|1099.8|1098.8|1100.2|1099.1|1099.5|1098.5|1
1652176660000|2022-05-10 09:57:40|1100|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|2
1652176670000|2022-05-10 09:57:50|1100.5|1099.5|1100.2|1099.2|1100.5|1099.5|1099.4|1098.7|13
1652176680000|2022-05-10 09:58:00|1100.3|1099.3|1100.3|1099.3|1100.6|1099.6|1100.3|1099.3|3
1652176690000|2022-05-10 09:58:10|1100.6|1099.6|1100.9|1099.4|1100.9|1099.6|1100.6|1099.4|3
1652176720000|2022-05-10 09:58:40||1100.3||1100.3||1100.3||1100.3|1
1652176740000|2022-05-10 09:59:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.3|1099.3|7
1652176750000|2022-05-10 09:59:10|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652176760000|2022-05-10 09:59:20|1100.8|1100.3|1100.2|1099.6|1101|1100.3|1100.2|1099.4|1
1652176770000|2022-05-10 09:59:30|1100.3|1099.3|1100.1|1099.1|1100.3|1099.3|1100.1|1099.1|1
1652176780000|2022-05-10 09:59:40|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1
1652176790000|2022-05-10 09:59:50|1099.2|1098.5|1100.3|1099.3|1100.4|1099.3|1099.2|1098.5|3
1652176800000|2022-05-10 10:00:00|1100.6|1099.1|1100.5|1099.9|1100.6|1099.9|1100.5|1099.1|0
1652176810000|2022-05-10 10:00:10|1100.6|1100|1100.5|1099.5|1100.7|1100|1100.3|1098.9|5
1652176820000|2022-05-10 10:00:20|1100.2|1099.6|1100.2|1099.6|1100.5|1099.6|1100.2|1099.5|0
1652176830000|2022-05-10 10:00:30|1100.9|1099.4|1101.1|1100.1|1101.4|1100.6|1100.6|1099.4|2
1652176840000|2022-05-10 10:00:40|1101.3|1100.3|1101.4|1099.9|1101.5|1100.3|1101.3|1099.9|0
1652176850000|2022-05-10 10:00:50|1100.8|1099.8|1100.3|1099.3|1100.8|1099.8|1100.3|1099.3|5
1652176860000|2022-05-10 10:01:00|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.7|1099.2|1
1652176870000|2022-05-10 10:01:10|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1
1652176880000|2022-05-10 10:01:20|1101.1|1099.6|1101.1|1100.1|1101.1|1100.1|1101.1|1099.6|2
1652176890000|2022-05-10 10:01:30|1100.9|1100.3|1100.8|1099.8|1101|1100.3|1100.5|1099.1|8
1652176910000|2022-05-10 10:01:50|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652176930000|2022-05-10 10:02:10|1099.9|1099.3|1100.3|1099.3|1100.4|1099.3|1099.9|1098.9|4
1652176950000|2022-05-10 10:02:30|1100.2|1099.6|1100.6|1099.6|1100.6|1099.6|1100.2|1099.6|0
1652176960000|2022-05-10 10:02:40|1100.8|1099.8|1100.9|1099.4|1100.9|1099.8|1100.8|1099.4|5
1652176970000|2022-05-10 10:02:50|1100.8|1099.8|1101|1099.5|1101|1099.8|1100.8|1099.5|0
1652176980000|2022-05-10 10:03:00|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652177000000|2022-05-10 10:03:20|1101.3|1100.3|1101.6|1100.6|1101.6|1100.6|1101.3|1100.3|1
1652177040000|2022-05-10 10:04:00|1101.2||1101.2||1101.2||1101.2||0
1652177050000|2022-05-10 10:04:10|1101.1|1100.1|1101.1|1100.1|1101.2|1100.2|1100.8|1099.7|2
1652177060000|2022-05-10 10:04:20|1101.5|1100|1101.2|1100.6|1101.5|1100.6|1101.2|1100|0
1652177090000|2022-05-10 10:04:50|1101.3|1100.7|1102.3|1101.3|1102.6|1101.6|1101.3|1100.7|5
1652177100000|2022-05-10 10:05:00|1102|1101.4|1101.8|1100.8|1102.1|1101.4|1101.8|1100.8|2
1652177110000|2022-05-10 10:05:10|1102|1101.2|1102.2|1100.7|1102.2|1101.4|1101.8|1100.7|0
1652177120000|2022-05-10 10:05:20|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|4
1652177130000|2022-05-10 10:05:30|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652177140000|2022-05-10 10:05:40|1101.2|1100.6|1101.7|1100.2|1101.7|1100.6|1101.2|1100.2|2
1652177150000|2022-05-10 10:05:50|1101.4|1100.4|1101.4|1099.9|1101.6|1100.4|1101.3|1099.9|0
1652177160000|2022-05-10 10:06:00|1101.3|1099.8|1101.3|1100.3|1101.5|1100.3|1101.3|1099.8|0
1652177200000|2022-05-10 10:06:40|1101.2|1100.6|1101.5|1100.9|1101.5|1100.9|1101.2|1100.6|2
1652177210000|2022-05-10 10:06:50|1102|1101|1101.9|1100.4|1102.1|1101.1|1101.9|1100.4|6
1652177220000|2022-05-10 10:07:00|1101.5|1100.5|1101.9|1100.4|1101.9|1100.5|1101.5|1100.4|0
1652177230000|2022-05-10 10:07:10|1101.3|1100.3|1101.4|1099.9|1101.7|1100.3|1100.7|1099.9|7
1652177250000|2022-05-10 10:07:30|1101.5|1100|1101.5|1100|1101.5|1100|1101.4|1099.9|0
1652177260000|2022-05-10 10:07:40|1101.4|1099.9|1101.4|1099.9|1101.5|1100|1101.4|1099.9|0
1652177280000|2022-05-10 10:08:00|1101|1100|1101|1099.5|1101|1100|1101|1099.5|1
1652177310000|2022-05-10 10:08:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|0
1652177320000|2022-05-10 10:08:40|1100.3|1099.7|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|0
1652177340000|2022-05-10 10:09:00|1100.3|1099.7|1100.3|1099.7|1100.6|1099.7|1100.3|1099.6|0
1652177380000|2022-05-10 10:09:40|1100.1|1099.1|1099.7|1099.1|1100.1|1099.1|1099.7|1099.1|2
1652177390000|2022-05-10 10:09:50|1099.8|1099.2|1100|1099.4|1100.1|1099.4|1099.7|1098.8|2
1652177400000|2022-05-10 10:10:00|1100.1|1099.1|1100.5|1099|1100.6|1099.7|1100|1099|3
1652177410000|2022-05-10 10:10:10|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652177470000|2022-05-10 10:11:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652177480000|2022-05-10 10:11:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652177490000|2022-05-10 10:11:30|||||||||1
1652177500000|2022-05-10 10:11:40|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652177520000|2022-05-10 10:12:00|||||||||5
1652177530000|2022-05-10 10:12:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|3
1652177540000|2022-05-10 10:12:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|3
1652177550000|2022-05-10 10:12:30|||||||||2
1652177560000|2022-05-10 10:12:40|||||||||1
1652177570000|2022-05-10 10:12:50|1099.9|1098.8|1099.8|1098.8|1099.9|1098.8|1099.8|1098.8|0
1652177590000|2022-05-10 10:13:10|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1652177600000|2022-05-10 10:13:20|1099.4|1098.8|1099.2|1098.6|1099.5|1098.8|1099.2|1098.5|2
1652177610000|2022-05-10 10:13:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|2
1652177620000|2022-05-10 10:13:40|||||||||4
1652177630000|2022-05-10 10:13:50|1099.2|1098.6|1098.1|1097.5|1099.2|1098.6|1098.1|1097.5|3
1652177640000|2022-05-10 10:14:00|1097.8|1097.2|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|3
1652177650000|2022-05-10 10:14:10|1098|1097|1098.2|1097.6|1098.2|1097.6|1098|1097|3
1652177660000|2022-05-10 10:14:20|1098.5|1097.9|1098.6|1098|1098.6|1098|1098.5|1097.9|1
1652177670000|2022-05-10 10:14:30|1099.3|1098.3|1099.2|1098.6|1099.3|1098.6|1099.2|1098.3|18
1652177680000|2022-05-10 10:14:40|1099.6|1098.5|1099.5|1098.9|1099.6|1098.9|1099.5|1098.5|2
1652177690000|2022-05-10 10:14:50|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652177700000|2022-05-10 10:15:00|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1652177720000|2022-05-10 10:15:20|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1652177740000|2022-05-10 10:15:40|1099.4|1098.4|1099.6|1098.6|1099.7|1098.6|1099.3|1098.2|1
1652177750000|2022-05-10 10:15:50|1099.3|1098.7|1098.6|1098|1099.3|1098.7|1098.6|1098|0
1652177760000|2022-05-10 10:16:00|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1
1652177770000|2022-05-10 10:16:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1652177780000|2022-05-10 10:16:20|1098|1097.4|1097.6|1096.6|1098|1097.4|1097.6|1096.6|3
1652177790000|2022-05-10 10:16:30|1098.2|1096.7|1098.3|1097.3|1098.3|1097.4|1098|1096.7|6
1652177800000|2022-05-10 10:16:40|1097.9||1098.3||1098.3||1097.9||1
1652177810000|2022-05-10 10:16:50|1098.1|1097.1|1097.7|1097.1|1098.1|1097.1|1097.7|1097.1|0
1652177820000|2022-05-10 10:17:00|1097.6|1096.6|1097.8|1096.8|1097.8|1096.8|1097.2|1096.6|4
1652177830000|2022-05-10 10:17:10|1097.7|1096.7|1097.9|1096.9|1098|1096.9|1097.6|1096.5|5
1652177840000|2022-05-10 10:17:20|1097.5||1097.9||1097.9||1097.5||1
1652177860000|2022-05-10 10:17:40|1097.5|1096.7|1098.4|1097.4|1098.4|1097.4|1097.5|1096.7|2
1652177880000|2022-05-10 10:18:00|1098.3|1096.8|1097.9|1096.9|1098.3|1096.9|1097.9|1096.7|1
1652177890000|2022-05-10 10:18:10|1097.8|1096.8|1097.9|1096.9|1097.9|1096.9|1097.8|1096.8|1
1652177910000|2022-05-10 10:18:30|1097.8|1097.2|1097.8|1097.2|1098.5|1097.2|1097.8|1097|0
1652177930000|2022-05-10 10:18:50|1097.6|1097|1097.6|1096.6|1098.2|1097|1097.6|1096.6|10
1652177950000|2022-05-10 10:19:10|||||||||2
1652177980000|2022-05-10 10:19:40|||||||||5
1652177990000|2022-05-10 10:19:50|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|19
1652178000000|2022-05-10 10:20:00|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652178010000|2022-05-10 10:20:10|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|6
1652178020000|2022-05-10 10:20:20|||||||||3
1652178030000|2022-05-10 10:20:30|||||||||1
1652178040000|2022-05-10 10:20:40|||||||||1
1652178050000|2022-05-10 10:20:50|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|6
1652178060000|2022-05-10 10:21:00|1096.2|1095.9|1096.5|1095.9|1096.5|1095.9|1096.2|1095.9|1
1652178070000|2022-05-10 10:21:10|||||||||1
1652178080000|2022-05-10 10:21:20|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|1
1652178090000|2022-05-10 10:21:30|1095.3|1094.7|1095.6|1095|1096.3|1095.2|1095.2|1094.6|23
1652178100000|2022-05-10 10:21:40|1095.8|1094.8|1095.8|1095.2|1095.9|1095.2|1095.3|1094.6|2
1652178110000|2022-05-10 10:21:50|1096.4|1095.4|1096|1095.4|1096.4|1095.4|1096|1095.4|3
1652178120000|2022-05-10 10:22:00|1096.3|1095.3|1096.1|1095.1|1096.4|1095.5|1096|1095.1|1
1652178130000|2022-05-10 10:22:10|1096.4|1095.4|1096.1|1095.1|1096.4|1095.4|1096.1|1095.1|2
1652178150000|2022-05-10 10:22:30|1096.4|1095.4|1096.5|1095.9|1096.6|1095.9|1096.4|1095.4|2
1652178160000|2022-05-10 10:22:40|1096.8|1095.8|1097.1|1096.1|1097.1|1096.1|1096.8|1095.8|1
1652178170000|2022-05-10 10:22:50|1097.2|1095.7|1097.2|1095.7|1097.3|1095.8|1097.2|1095.7|0
1652178180000|2022-05-10 10:23:00|1096.9|1095.9|1096.5|1095.9|1097.2|1096.1|1096.5|1095.7|1
1652178230000|2022-05-10 10:23:50|1096.9|1096|1096.6|1096|1096.9|1096|1096.6|1096|0
1652178240000|2022-05-10 10:24:00|1096.5|1095.9|1096.9|1095.9|1096.9|1096|1096.5|1095.9|1
1652178250000|2022-05-10 10:24:10|1096.8|1096.2|1097.1|1096.1|1097.4|1096.5|1096.8|1096.1|2
1652178300000|2022-05-10 10:25:00|1097|1096.4|1097.7|1097.1|1097.9|1097.2|1097|1096.2|0
1652178310000|2022-05-10 10:25:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1
1652178320000|2022-05-10 10:25:20|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1652178340000|2022-05-10 10:25:40|1098.1|1097.5|1097.9|1096.9|1098.1|1097.5|1097.5|1096.8|1
1652178350000|2022-05-10 10:25:50|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|0
1652178370000|2022-05-10 10:26:10|1097.9|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|1
1652178380000|2022-05-10 10:26:20|1097.5||1097.5||1097.5||1097.5||0
1652178390000|2022-05-10 10:26:30|1097.6|1097|1098.1|1097.1|1098.1|1097.2|1097.6|1096.9|0
1652178400000|2022-05-10 10:26:40|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.9|1097.3|0
1652178410000|2022-05-10 10:26:50|1097.8|1097.2|1097.6|1096.6|1097.8|1097.2|1097.6|1096.6|3
1652178420000|2022-05-10 10:27:00|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1
1652178440000|2022-05-10 10:27:20|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1652178450000|2022-05-10 10:27:30|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|0
1652178470000|2022-05-10 10:27:50|1097.8|1096.3|1097.1|1096.1|1097.8|1096.3|1097.1|1096.1|0
1652178480000|2022-05-10 10:28:00|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1
1652178500000|2022-05-10 10:28:20|1097.9|1096.4|1097.9|1096.9|1097.9|1096.9|1097.9|1096.4|0
1652178520000|2022-05-10 10:28:40|1097.5|1097.2|1097.8|1097.2|1097.8|1097.2|1097.5|1097.2|0
1652178660000|2022-05-10 10:31:00|||||||||1
1652178670000|2022-05-10 10:31:10|1098.5|1097.9|1099.1|1098.1|1099.1|1098.2|1098.5|1097.9|3
1652178680000|2022-05-10 10:31:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652178690000|2022-05-10 10:31:30|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1
1652178700000|2022-05-10 10:31:40|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|3
1652178720000|2022-05-10 10:32:00|1099.4|1098.4|1099.1|1098.1|1099.7|1098.4|1099.1|1098|0
1652178730000|2022-05-10 10:32:10|1098.4|1097.8|1099.2|1097.7|1099.2|1097.8|1098.4|1097.7|5
1652178740000|2022-05-10 10:32:20|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1652178750000|2022-05-10 10:32:30|1099.1|1098.1|1099.1|1098.1|1099.5|1098.1|1099.1|1098|0
1652178760000|2022-05-10 10:32:40|1098.9|1097.9|1098.6|1097.6|1098.9|1097.9|1098.6|1097.6|0
1652178800000|2022-05-10 10:33:20|1098.8|1097.8|1099.5|1098|1099.7|1098.4|1098.8|1097.7|4
1652178810000|2022-05-10 10:33:30|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652178820000|2022-05-10 10:33:40|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652178830000|2022-05-10 10:33:50|1098.6|1098|1098.9|1097.9|1098.9|1098|1098.6|1097.6|2
1652178850000|2022-05-10 10:34:10|1099.2|1097.7|1099.3|1097.8|1099.3|1097.8|1099.2|1097.7|0
1652178900000|2022-05-10 10:35:00|1098.9|1097.9|1098.9|1097.9|1099.2|1097.9|1098.9|1097.7|13
1652178920000|2022-05-10 10:35:20|1098.5||1098.5||1098.5||1098.5||0
1652178930000|2022-05-10 10:35:30|1099.2|1097.7|1098.9|1097.9|1099.2|1097.9|1098.9|1097.7|0
1652178940000|2022-05-10 10:35:40|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|0
1652178950000|2022-05-10 10:35:50|1098.8|1097.8|1099.1|1098.1|1099.1|1098.1|1098.8|1097.8|0
1652178960000|2022-05-10 10:36:00|1098.9|1097.9|1098.8|1098.2|1099.1|1098.2|1098.8|1097.9|0
1652178970000|2022-05-10 10:36:10|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1652179000000|2022-05-10 10:36:40|1098.5|1098.2|1098.8|1098.2|1098.8|1098.2|1098.5|1098.2|0
1652179010000|2022-05-10 10:36:50|1098.9|1098.3|1099.4|1098.4|1099.4|1098.4|1098.9|1098.3|1
1652179020000|2022-05-10 10:37:00|1099.3|1098.7|1099.5|1098.9|1099.5|1098.9|1099.3|1098.7|0
1652179030000|2022-05-10 10:37:10|1099.6|1099|1099.3|1098.7|1099.8|1099|1099.3|1098.3|4
1652179040000|2022-05-10 10:37:20|1099.4|1098.4|1099|1098.4|1099.4|1098.4|1099|1098.4|0
1652179050000|2022-05-10 10:37:30|1099.4||1099.4||1099.4||1099.4||0
1652179060000|2022-05-10 10:37:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652179070000|2022-05-10 10:37:50|1099|1098.4|1098.3|1097.7|1099.1|1098.4|1098.3|1097.6|2
1652179080000|2022-05-10 10:38:00|1098.2|1097.6|1098.9|1097.9|1099.1|1098.4|1098.2|1097.6|2
1652179100000|2022-05-10 10:38:20|1098.8|1097.8|1098.9|1097.9|1098.9|1097.9|1098.5|1097.8|0
1652179110000|2022-05-10 10:38:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1652179150000|2022-05-10 10:39:10|1098.5|1097.9|1099.1|1098.1|1099.4|1098.4|1098.5|1097.9|2
1652179170000|2022-05-10 10:39:30|1099.6|1098.6|1099.6|1098.6|1100|1098.6|1099.6|1098.5|0
1652179200000|2022-05-10 10:40:00|1099.5|1098.9|1100.5|1099|1100.5|1099.1|1099.5|1098.9|0
1652179210000|2022-05-10 10:40:10|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|0
1652179230000|2022-05-10 10:40:30|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652179240000|2022-05-10 10:40:40|||||||||1
1652179250000|2022-05-10 10:40:50|1100.4|1099.4|1100.6|1099.6|1100.6|1099.6|1100.4|1099.4|0
1652179260000|2022-05-10 10:41:00|1100.4|1099.4|1100.7|1099.2|1100.7|1099.4|1100.4|1099.2|2
1652179270000|2022-05-10 10:41:10|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1652179280000|2022-05-10 10:41:20|1100.3|1099.3|1100.6|1099.6|1100.7|1099.6|1100.3|1099.1|0
1652179290000|2022-05-10 10:41:30|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1652179310000|2022-05-10 10:41:50|1100.7|1099.2|1100.4|1099.4|1100.7|1099.4|1100.3|1099.2|0
1652179320000|2022-05-10 10:42:00|1100.5|1099|1100.5|1099|1100.5|1099.7|1100.3|1098.9|1
1652179330000|2022-05-10 10:42:10|1099.9|1098.9|1100|1098.5|1100|1098.9|1099.9|1098.5|3
1652179350000|2022-05-10 10:42:30|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652179360000|2022-05-10 10:42:40|1099.9|1098.9|1100.2|1098.7|1100.2|1098.9|1099.9|1098.7|0
1652179370000|2022-05-10 10:42:50|1099.8|1098.8|1100|1098.5|1100|1098.8|1099.8|1098.5|0
1652179380000|2022-05-10 10:43:00|1099.6|1098.6|1100|1098.5|1100|1098.6|1099.6|1098.5|0
1652179390000|2022-05-10 10:43:10|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652179400000|2022-05-10 10:43:20|1099.4|1098.4|1099.6|1098.6|1099.6|1098.6|1099.4|1098.4|0
1652179430000|2022-05-10 10:43:50|1099.5|1098|1099.4|1098.4|1099.5|1098.4|1099.3|1098|6
1652179440000|2022-05-10 10:44:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|0
1652179450000|2022-05-10 10:44:10|1099.8|1099|1099.8|1099.2|1099.8|1099.2|1099.8|1099|3
1652179490000|2022-05-10 10:44:50|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652179510000|2022-05-10 10:45:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1652179520000|2022-05-10 10:45:20|1100.1|1099.1|1100|1098.5|1100.1|1099.2|1099.8|1098.5|2
1652179530000|2022-05-10 10:45:30|1099.9|1098.9|1100.9|1099.9|1101|1099.9|1099.9|1098.9|3
1652179570000|2022-05-10 10:46:10|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|0
1652179580000|2022-05-10 10:46:20||1099.9||1099.9||1099.9||1099.9|3
1652179590000|2022-05-10 10:46:30|1100.8|1100.2|1101.4|1100.4|1101.4|1100.4|1100.8|1100.2|0
1652179620000|2022-05-10 10:47:00|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|4
1652179640000|2022-05-10 10:47:20|1101.3|1100.3|1101.5|1100|1101.5|1100.4|1101.3|1100|0
1652179690000|2022-05-10 10:48:10|1101.3|1100.7|1101.1|1100.1|1101.3|1100.7|1100.8|1100.1|1
1652179710000|2022-05-10 10:48:30|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|0
1652179720000|2022-05-10 10:48:40|1100.6|1100|1100.4|1099.4|1100.6|1100|1100.4|1099.4|2
1652179740000|2022-05-10 10:49:00|1100|1099.2|1100.4|1099.4|1100.4|1099.4|1100|1099.2|0
1652179810000|2022-05-10 10:50:10|1100.5|1099|1099.9|1098.9|1100.5|1099|1099.3|1098.4|0
1652179830000|2022-05-10 10:50:30|1100.2|1098.7|1099.9|1098.9|1100.2|1098.9|1099.9|1098.7|0
1652179840000|2022-05-10 10:50:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652179850000|2022-05-10 10:50:50|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1652179860000|2022-05-10 10:51:00|1099.3|1098.7|1099.1|1098.1|1099.4|1098.7|1099.1|1098.1|0
1652179870000|2022-05-10 10:51:10|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.3|1098.3|0
1652179910000|2022-05-10 10:51:50|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|0
1652179920000|2022-05-10 10:52:00|1098.9|1097.9|1098.6|1098|1099.1|1098|1098.6|1097.6|0
1652179930000|2022-05-10 10:52:10|1098.3|1097.6|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|2
1652179940000|2022-05-10 10:52:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652179950000|2022-05-10 10:52:30|1098.6|1097.6|1098.8|1097.3|1098.8|1097.6|1098.6|1097.3|1
1652179960000|2022-05-10 10:52:40|1099|1097.5|1098.8|1097.3|1099|1097.6|1098.6|1097.3|0
1652179970000|2022-05-10 10:52:50|1098.6|1097.6|1098.1|1097.5|1098.8|1097.6|1098.1|1097.3|2
1652179990000|2022-05-10 10:53:10|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1652180010000|2022-05-10 10:53:30|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652180030000|2022-05-10 10:53:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1652180040000|2022-05-10 10:54:00|1097.6|1096.6|1098.3|1096.8|1098.3|1097.1|1097.6|1096.3|1
1652180080000|2022-05-10 10:54:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|1
1652180090000|2022-05-10 10:54:50|1098.3|1097.3|1098.5|1097|1098.5|1097.3|1098.3|1097|0
1652180100000|2022-05-10 10:55:00|1098.6|1097.6|1098.5|1097|1098.6|1097.6|1098.4|1097|1
1652180140000|2022-05-10 10:55:40|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1652180150000|2022-05-10 10:55:50|1098.3|1097.7|1099.1|1098.1|1099.5|1098.4|1098.3|1097.7|2
1652180160000|2022-05-10 10:56:00|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1652180170000|2022-05-10 10:56:10|1099.1|1098.1|1099.5|1098|1099.5|1098.4|1099.1|1098|0
1652180200000|2022-05-10 10:56:40|1099.8|1098.8|1099.9|1098.9|1099.9|1098.9|1099.8|1098.8|2
1652180210000|2022-05-10 10:56:50|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1652180220000|2022-05-10 10:57:00|1099.9|1098.9|1100.2|1098.7|1100.2|1098.9|1099.9|1098.6|0
1652180230000|2022-05-10 10:57:10|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1652180240000|2022-05-10 10:57:20|1100.3|1099.7|1100|1098.5|1100.3|1099.7|1100|1098.5|2
1652180250000|2022-05-10 10:57:30|1099.6|1098.6|1100.1|1099.1|1100.1|1099.1|1099.6|1098.5|2
1652180260000|2022-05-10 10:57:40|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1652180300000|2022-05-10 10:58:20|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|0
1652180310000|2022-05-10 10:58:30|1100.7|1099.2|1101|1099.5|1101|1099.5|1100.7|1099.2|0
1652180320000|2022-05-10 10:58:40|1100.9|1099.9|1101.3|1099.8|1101.3|1099.9|1100.9|1099.8|0
1652180330000|2022-05-10 10:58:50|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|0
1652180340000|2022-05-10 10:59:00|1100.5|1099.8|1100.8|1099.8|1100.8|1099.8|1100.5|1099.8|0
1652180350000|2022-05-10 10:59:10|1100.9|1099.9|1101.5|1100|1101.5|1100|1100.9|1099.9|1
1652180360000|2022-05-10 10:59:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652180370000|2022-05-10 10:59:30|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|0
1652180380000|2022-05-10 10:59:40|1101.4|1100.4|1101|1100.4|1101.4|1100.4|1101|1100.4|1
1652180390000|2022-05-10 10:59:50|1101.1|1100.5|1101.6|1100.6|1101.6|1100.6|1101.1|1100.5|2
1652180400000|2022-05-10 11:00:00|1102|1100.5|1102.6|1101.6|1103|1101.9|1102|1100.5|9
1652180410000|2022-05-10 11:00:10|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1652180460000|2022-05-10 11:01:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|3
1652180470000|2022-05-10 11:01:10|1102.7|1101.2|1102.6|1101.6|1102.7|1101.6|1102.6|1101.2|0
1652180480000|2022-05-10 11:01:20|||||||||1
1652180510000|2022-05-10 11:01:50|||||||||1
1652180530000|2022-05-10 11:02:10|1103.1|1102.1|1103|1102.4|1103.1|1102.4|1103|1102.1|7
1652180540000|2022-05-10 11:02:20|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|2
1652180550000|2022-05-10 11:02:30|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.9|1102.3|9
1652180560000|2022-05-10 11:02:40|1103.1|1102.5|1103.2|1102.6|1103.2|1102.6|1103.1|1102.5|0
1652180570000|2022-05-10 11:02:50|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1
1652180580000|2022-05-10 11:03:00|1103.7|1102.2|1103.3|1102.7|1103.7|1102.8|1103.3|1102|5
1652180590000|2022-05-10 11:03:10|1103|1102.4|1103.1|1102.1|1103.2|1102.4|1102.9|1101.7|2
1652180600000|2022-05-10 11:03:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1652180620000|2022-05-10 11:03:40|1103.4|1102.4|1103.1|1102.5|1103.7|1102.5|1103.1|1102.2|0
1652180630000|2022-05-10 11:03:50|1103|1102.4|1103|1102.4|1103.7|1102.4|1103|1102.2|0
1652180640000|2022-05-10 11:04:00|1103.3|1102.3|1103|1102.4|1103.3|1102.4|1103|1102.3|0
1652180650000|2022-05-10 11:04:10|1104|1102.5|1103.6|1102.6|1104|1102.6|1103.6|1102.5|1
1652180680000|2022-05-10 11:04:40|1103.8|1103.2|1104.4|1103.4|1104.7|1103.4|1103.8|1103.2|6
1652180690000|2022-05-10 11:04:50|1103.9|1103.3|1104.4|1103.4|1104.7|1103.4|1103.9|1103.2|5
1652180750000|2022-05-10 11:05:50|1104.3|1103.8|1104.6|1103.6|1104.6|1103.8|1104.3|1103.3|3
1652180760000|2022-05-10 11:06:00|1104.7|1103.2|1104.3|1103.3|1104.7|1103.3|1104.3|1103.2|1
1652180770000|2022-05-10 11:06:10|1104.4|1103.4|1104.3|1103.7|1104.4|1103.7|1104.3|1103.4|0
1652180790000|2022-05-10 11:06:30|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652180800000|2022-05-10 11:06:40|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|0
1652180810000|2022-05-10 11:06:50|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1
1652180830000|2022-05-10 11:07:10|1104.3|1103.3|1104.7|1103.2|1104.8|1103.3|1104.3|1103.2|0
1652180840000|2022-05-10 11:07:20|1104.4|1103.4|1104.6|1103.6|1104.6|1103.6|1104|1103.4|0
1652180860000|2022-05-10 11:07:40|1104.3|1103.7|1104.2|1103.6|1104.3|1103.7|1104.2|1103.6|0
1652180870000|2022-05-10 11:07:50|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|1
1652180880000|2022-05-10 11:08:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652180910000|2022-05-10 11:08:30|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652180920000|2022-05-10 11:08:40|1104.4|1103.8|1104.8|1104.2|1104.9|1104.2|1104.4|1103.8|2
1652180930000|2022-05-10 11:08:50|1104.5|1103.8|1104.6|1103.6|1104.6|1103.9|1104.5|1103.6|2
1652180950000|2022-05-10 11:09:10|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652180960000|2022-05-10 11:09:20|1104.5|1103|1104.4|1103.4|1104.5|1103.4|1104.4|1103|1
1652181040000|2022-05-10 11:10:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652181060000|2022-05-10 11:11:00|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|2
1652181070000|2022-05-10 11:11:10|1104.7|1104.1|1105.6|1104.6|1105.9|1104.7|1104.7|1104.1|12
1652181100000|2022-05-10 11:11:40|||||||||1
1652181120000|2022-05-10 11:12:00|1105.8|1104.8|1105.6|1104.6|1105.8|1104.9|1105.5|1104.6|3
1652181130000|2022-05-10 11:12:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1652181140000|2022-05-10 11:12:20|1105.2|1104.6|1105|1104|1105.4|1104.6|1104.7|1103.9|1
1652181150000|2022-05-10 11:12:30|1105.1|1104.1|1104.9|1104.3|1105.1|1104.3|1104.9|1104|0
1652181160000|2022-05-10 11:12:40|1105|1104.4|1104.7|1104.1|1105|1104.4|1104.6|1103.6|1
1652181180000|2022-05-10 11:13:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1652181190000|2022-05-10 11:13:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652181200000|2022-05-10 11:13:20|1104.6|1103.2|1104.6|1103.6|1104.6|1103.6|1104.6|1103.2|3
1652181210000|2022-05-10 11:13:30|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652181220000|2022-05-10 11:13:40|1104.6|1104|1105|1104|1105|1104|1104.6|1104|0
1652181230000|2022-05-10 11:13:50|||||||||1
1652181250000|2022-05-10 11:14:10|1105.1|1104.1|1105|1104|1105.1|1104.1|1105|1104|0
1652181260000|2022-05-10 11:14:20|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652181270000|2022-05-10 11:14:30|1105|1104|1105|1104|1105|1104|1105|1104|0
1652181300000|2022-05-10 11:15:00|1105.3|1104.3|1105.2|1104.6|1105.3|1104.6|1105.2|1104.3|3
1652181320000|2022-05-10 11:15:20|1105.3|1104.7|1104.9|1104.3|1105.3|1104.7|1104.9|1104.3|3
1652181330000|2022-05-10 11:15:30|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1652181340000|2022-05-10 11:15:40|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1652181350000|2022-05-10 11:15:50|1104.8|1104.2|1105|1103.5|1105|1104.2|1104.7|1103.4|2
1652181370000|2022-05-10 11:16:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|0
1652181380000|2022-05-10 11:16:20|1104.5|1103.9|1104.9|1104.3|1105|1104.4|1104.5|1103.8|2
1652181390000|2022-05-10 11:16:30|1104.8|1104.2|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|1
1652181410000|2022-05-10 11:16:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|10
1652181430000|2022-05-10 11:17:10|1103.5|1102.9|1104.3|1103.3|1104.3|1103.3|1103.5|1102.9|9
1652181450000|2022-05-10 11:17:30|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|0
1652181460000|2022-05-10 11:17:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|0
1652181490000|2022-05-10 11:18:10|1104.8|1103.8|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652181500000|2022-05-10 11:18:20|1105|1104.4|1104.6|1103.6|1105.2|1104.6|1104.6|1103.4|3
1652181540000|2022-05-10 11:19:00|1104.4|1103.8|1105.1|1104.1|1105.1|1104.1|1104.4|1103.6|0
1652181570000|2022-05-10 11:19:30|1105|1104|1105.1|1104.1|1105.1|1104.1|1105|1104|0
1652181580000|2022-05-10 11:19:40|1104.7||1104.7||1104.7||1104.7||0
1652181610000|2022-05-10 11:20:10|||||||||2
1652181620000|2022-05-10 11:20:20|1104.8|1104.2|1105|1104|1105|1104.2|1104.8|1104|2
1652181630000|2022-05-10 11:20:30|1105.2|1104.4|1105.7|1105.1|1105.9|1105.1|1105.2|1104.4|4
1652181640000|2022-05-10 11:20:40|1105.5|1104.9|1104.7|1104.1|1105.5|1104.9|1104.7|1104.1|6
1652181650000|2022-05-10 11:20:50|1105.2|1104.2|1105.5|1104.5|1105.6|1104.6|1105.2|1104.2|13
1652181660000|2022-05-10 11:21:00|1105.2|1104.6|1105.3|1104.7|1105.6|1104.7|1105.2|1104.6|0
1652181670000|2022-05-10 11:21:10|1105.2|1104.6|1104.8|1104.2|1105.3|1104.6|1104.8|1104.2|3
1652181680000|2022-05-10 11:21:20|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652181710000|2022-05-10 11:21:50|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.1|1103.5|6
1652181720000|2022-05-10 11:22:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1652181750000|2022-05-10 11:22:30|1104.9|1104.3|1105.2|1104.6|1105.3|1104.6|1104.9|1104.3|1
1652181760000|2022-05-10 11:22:40|1105.1|1104.5|1105.5|1104.5|1105.5|1104.6|1105.1|1104.5|1
1652181770000|2022-05-10 11:22:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.7|1105.3|1104.6|0
1652181780000|2022-05-10 11:23:00|1105.3|1104.7|1105.6|1104.6|1105.6|1104.7|1105.3|1104.6|0
1652181790000|2022-05-10 11:23:10|1105.3|1104.7|1105.6|1104.6|1105.6|1104.7|1105.3|1104.6|0
1652181800000|2022-05-10 11:23:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1652181840000|2022-05-10 11:24:00|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1652181870000|2022-05-10 11:24:30|1105.6||1105.6||1105.6||1105.6||0
1652181880000|2022-05-10 11:24:40|1105.5|1104.5|1105.6|1104.6|1105.6|1104.6|1105.5|1104.5|0
1652181890000|2022-05-10 11:24:50|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652181900000|2022-05-10 11:25:00|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1652181960000|2022-05-10 11:26:00|1105.1|1104.5|1105.8|1104.8|1105.8|1104.8|1105.1|1104.5|2
1652181980000|2022-05-10 11:26:20|1105.5|1104.9|1105.4|1104.8|1105.8|1104.9|1105.4|1104.8|2
1652182020000|2022-05-10 11:27:00|1105.1|1104.5|1104.6|1103.6|1105.1|1104.5|1104.3|1103.3|12
1652182030000|2022-05-10 11:27:10|1104.4|1103.4|1104.3|1103.3|1104.6|1103.6|1104.3|1103.3|8
1652182040000|2022-05-10 11:27:20|1104.2|1103.6|1104.3|1103.3|1104.6|1103.7|1104.2|1103|2
1652182050000|2022-05-10 11:27:30|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|6
1652182060000|2022-05-10 11:27:40|1104|1103|1104|1103|1104|1103|1104|1103|0
1652182080000|2022-05-10 11:28:00|1104.1|1103.1|1104.3|1103.3|1104.3|1103.3|1104.1|1103.1|1
1652182090000|2022-05-10 11:28:10|1104|1103.4|1103.9|1103.3|1104|1103.4|1103.9|1103.3|1
1652182110000|2022-05-10 11:28:30|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1
1652182120000|2022-05-10 11:28:40|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|2
1652182130000|2022-05-10 11:28:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652182170000|2022-05-10 11:29:30|1104.1|1103.5|1104.6|1103.6|1104.6|1103.6|1104.1|1103.5|3
1652182190000|2022-05-10 11:29:50|1104.5|1103.9|1104.7|1103.2|1104.7|1103.9|1104.1|1103.2|4
1652182200000|2022-05-10 11:30:00|1104.8|1103.3|1105.4|1103.9|1105.4|1103.9|1104.8|1103.3|0
1652182210000|2022-05-10 11:30:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1652182220000|2022-05-10 11:30:20|1105.4|1103.9|1105.5|1104|1105.5|1104|1105.4|1103.9|0
1652182230000|2022-05-10 11:30:30|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1652182240000|2022-05-10 11:30:40|1105|1104.4|1105.4|1103.9|1105.4|1104.4|1104.7|1103.9|12
1652182250000|2022-05-10 11:30:50|1105.2|1104.2|1104.7|1103.7|1105.2|1104.2|1104.7|1103.7|5
1652182260000|2022-05-10 11:31:00|||||||||2
1652182270000|2022-05-10 11:31:10|1105.1|1103.6|1105.1|1103.6|1105.1|1104|1104.7|1103.6|0
1652182280000|2022-05-10 11:31:20|1104.7|1103.7|1104.7|1103.7|1105.1|1104.1|1104.6|1103.6|2
1652182290000|2022-05-10 11:31:30|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|2
1652182300000|2022-05-10 11:31:40|1104.8|1103.3|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|0
1652182310000|2022-05-10 11:31:50|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1652182320000|2022-05-10 11:32:00|1104.5|1103.5|1104.2|1103.6|1104.5|1103.7|1104.2|1103.5|0
1652182330000|2022-05-10 11:32:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.6|1104.2|1103.5|0
1652182340000|2022-05-10 11:32:20|1104.2|1103.6|1103.7|1103.1|1104.6|1103.6|1103.7|1103.1|4
1652182350000|2022-05-10 11:32:30|1103.8|1102.7|1103.8|1102.8|1103.8|1102.8|1103.8|1102.7|0
1652182360000|2022-05-10 11:32:40|1103.7|1102.7|1103.5|1102.9|1103.8|1102.9|1103.5|1102.7|0
1652182370000|2022-05-10 11:32:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|3
1652182380000|2022-05-10 11:33:00|1103.3|1102.7|1103.4|1102.8|1103.4|1102.8|1103.3|1102.7|1
1652182390000|2022-05-10 11:33:10|1103.5|1102.5|1103.2|1102.6|1103.5|1102.6|1103.2|1102.5|3
1652182400000|2022-05-10 11:33:20|1103|1102|1103|1102|1103|1102|1103|1102|4
1652182410000|2022-05-10 11:33:30|1102.3|1101.7|1103.1|1101.6|1103.1|1101.8|1102.3|1101.6|2
1652182420000|2022-05-10 11:33:40|1102.8|1101.8|1102.4|1101.8|1103.1|1101.8|1102.4|1101.6|2
1652182430000|2022-05-10 11:33:50|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|2
1652182450000|2022-05-10 11:34:10|||||||||5
1652182460000|2022-05-10 11:34:20|||||||||1
1652182470000|2022-05-10 11:34:30|1102.4|1101.8|1102.2|1101.6|1102.5|1101.8|1102.2|1101.5|11
1652182480000|2022-05-10 11:34:40|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1652182490000|2022-05-10 11:34:50|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652182500000|2022-05-10 11:35:00|||||||||1
1652182510000|2022-05-10 11:35:10|1102.5|1101.5|1102.4|1101.8|1102.7|1101.8|1102.4|1101.5|1
1652182520000|2022-05-10 11:35:20|1102.7|1101.7|1104.1|1102.6|1104.1|1102.8|1102.7|1101.7|2
1652182540000|2022-05-10 11:35:40|1103.7|1102.7|1103.4|1102.8|1103.7|1102.8|1103.4|1102.7|0
1652182550000|2022-05-10 11:35:50|1103.5|1102.5|1103.6|1102.1|1103.6|1102.5|1103.5|1102.1|1
1652182560000|2022-05-10 11:36:00|1103|1102|1102.7|1102.1|1103.6|1102.1|1102.7|1101.7|5
1652182570000|2022-05-10 11:36:10|1102.8|1101.8|1102.4|1101.8|1102.8|1101.8|1102.4|1101.8|1
1652182580000|2022-05-10 11:36:20|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1
1652182590000|2022-05-10 11:36:30|1102.4|1101.8|1101.9|1101.3|1102.7|1101.8|1101.9|1101.3|7
1652182600000|2022-05-10 11:36:40|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1
1652182630000|2022-05-10 11:37:10|1102.2|1101.2|1102.2|1101.2|1102.6|1101.5|1102.2|1101.1|5
1652182640000|2022-05-10 11:37:20|1101.9|1101.3|1102|1101|1102.4|1101.3|1101.6|1100.7|9
1652182650000|2022-05-10 11:37:30|1102.1|1100.6|1101.7|1100.7|1102.1|1100.7|1101.7|1100.6|1
1652182660000|2022-05-10 11:37:40|1101.4|1100.8|1101.7|1100.7|1101.7|1100.8|1101.4|1100.7|2
1652182700000|2022-05-10 11:38:20|1102.4|1101.4|1101.7|1100.7|1102.9|1102.1|1101.7|1100.7|19
1652182710000|2022-05-10 11:38:30|1101.8|1101.2|1101.7|1100.7|1101.8|1101.2|1101.4|1100.7|5
1652182720000|2022-05-10 11:38:40|1101.4|1100.8|1101.7|1100.7|1101.7|1100.8|1101.4|1100.7|0
1652182740000|2022-05-10 11:39:00|||||||||5
1652182760000|2022-05-10 11:39:20|1101.4|1100.8|1101.7|1100.7|1101.7|1100.8|1101.4|1100.6|0
1652182780000|2022-05-10 11:39:40|1102.5|1101.5|1101.2|1100.2|1102.5|1101.6|1101.2|1100.2|7
1652182790000|2022-05-10 11:39:50|1101.6|1100.1|1101.8|1100.3|1101.9|1100.4|1101.6|1100.1|3
1652182820000|2022-05-10 11:40:20|||||||||2
1652182830000|2022-05-10 11:40:30|1101.5|1100.5|1101.8|1100.3|1101.9|1100.5|1101.5|1100.3|1
1652182840000|2022-05-10 11:40:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652182850000|2022-05-10 11:40:50|1101.8|1100.3|1101.9|1100.4|1101.9|1100.4|1101.8|1100.3|0
1652182860000|2022-05-10 11:41:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1652182870000|2022-05-10 11:41:10|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1652182880000|2022-05-10 11:41:20|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1
1652182890000|2022-05-10 11:41:30|1101.1|1100.5|1101.2|1100.2|1101.2|1100.5|1101.1|1100.2|4
1652182900000|2022-05-10 11:41:40|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1652182930000|2022-05-10 11:42:10|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|4
1652182940000|2022-05-10 11:42:20|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1652182950000|2022-05-10 11:42:30|1100.8|1100.2|1100.9|1100.3|1100.9|1100.3|1100.8|1100.2|1
1652182960000|2022-05-10 11:42:40|1100.8|1100.2|1101|1100.4|1101|1100.4|1100.8|1100.2|2
1652182970000|2022-05-10 11:42:50|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1
1652182980000|2022-05-10 11:43:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|5
1652182990000|2022-05-10 11:43:10|1101.9|1100.9|1102.2|1101.2|1102.2|1101.2|1101.9|1100.9|0
1652183000000|2022-05-10 11:43:20|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652183010000|2022-05-10 11:43:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652183040000|2022-05-10 11:44:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652183060000|2022-05-10 11:44:20|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|3
1652183070000|2022-05-10 11:44:30|1103.2|1102.6|1102.7|1102.1|1103.2|1102.6|1102.7|1102.1|1
1652183080000|2022-05-10 11:44:40|1102.8|1102.2|1102.8|1102.2|1102.9|1102.3|1102.8|1102.2|1
1652183100000|2022-05-10 11:45:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652183110000|2022-05-10 11:45:10|1103|1102.4|1103.1|1102.5|1103.5|1102.5|1102.9|1102.2|3
1652183130000|2022-05-10 11:45:30|1103.3|1101.8|1103|1102|1103.4|1102.2|1103|1101.8|1
1652183140000|2022-05-10 11:45:40|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652183150000|2022-05-10 11:45:50|1102.9|1101.9|1102.9|1101.9|1103|1102|1102.9|1101.9|0
1652183160000|2022-05-10 11:46:00|1103|1102|1103|1102|1103|1102|1103|1102|1
1652183170000|2022-05-10 11:46:10|1103.3|1101.8|1103.2|1102.2|1103.3|1102.2|1103.2|1101.8|0
1652183190000|2022-05-10 11:46:30|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652183200000|2022-05-10 11:46:40|1103.2|1102.2|1102.9|1102.3|1103.2|1102.3|1102.9|1102.2|3
1652183210000|2022-05-10 11:46:50|1102.8|1102.2|1102.6|1102|1102.8|1102.2|1102.6|1102|1
1652183220000|2022-05-10 11:47:00|1102.5|1101.9|1102.4|1101.4|1102.5|1101.9|1102.4|1101.4|1
1652183240000|2022-05-10 11:47:20|1102.1|1101.5|1102.4|1101.4|1102.4|1101.5|1102.1|1101.4|1
1652183300000|2022-05-10 11:48:20|1102.1|1101.5|1102.4|1101.4|1102.4|1101.7|1102.1|1101.4|0
1652183340000|2022-05-10 11:49:00|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652183350000|2022-05-10 11:49:10|1101.9|1100.9|1101.8|1100.3|1101.9|1100.9|1101.4|1100.3|12
1652183390000|2022-05-10 11:49:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1652183400000|2022-05-10 11:50:00|1102.6|1101.1|1102.3|1100.8|1102.6|1101.2|1101.8|1100.8|0
1652183410000|2022-05-10 11:50:10|1101.9|1100.9|1101.2|1100.2|1101.9|1100.9|1101.2|1100.2|1
1652183440000|2022-05-10 11:50:40|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|2
1652183450000|2022-05-10 11:50:50|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1652183460000|2022-05-10 11:51:00|||||||||1
1652183470000|2022-05-10 11:51:10|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.1|1099.2|6
1652183480000|2022-05-10 11:51:20|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1652183500000|2022-05-10 11:51:40|1100.7|1100.1|1101.2|1100.2|1101.4|1100.2|1100.7|1099.9|3
1652183510000|2022-05-10 11:51:50|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|2
1652183520000|2022-05-10 11:52:00|1101.1|1099.6|1101|1100|1101.1|1100|1101|1099.6|1
1652183540000|2022-05-10 11:52:20|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1652183600000|2022-05-10 11:53:20|1101.3||1101.3||1101.3||1101.3||0
1652183640000|2022-05-10 11:54:00|1101|1100.4|1100.1|1099.5|1101|1100.4|1099.8|1099.1|15
1652183650000|2022-05-10 11:54:10|1099.7|1099.1|1100.1|1099.5|1100.1|1099.5|1099.7|1099.1|5
1652183660000|2022-05-10 11:54:20|1100.3|1099.1|1100.3|1099.7|1100.3|1099.7|1100.3|1099.1|12
1652183670000|2022-05-10 11:54:30|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|0
1652183680000|2022-05-10 11:54:40|1099.9|1099.1|1099.9|1099.3|1100.1|1099.5|1099.9|1099.1|6
1652183690000|2022-05-10 11:54:50|1099.5|1098.9|1099.8|1098.8|1099.9|1099.3|1099.5|1098.6|13
1652183700000|2022-05-10 11:55:00|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|2
1652183710000|2022-05-10 11:55:10|1099.5|1098|1098.3|1097.7|1099.5|1098.2|1097.5|1096.9|15
1652183720000|2022-05-10 11:55:20|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|10
1652183730000|2022-05-10 11:55:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652183740000|2022-05-10 11:55:40|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652183750000|2022-05-10 11:55:50|1098.1|1097.5|1098.3|1097.7|1098.3|1097.7|1097.9|1097.3|4
1652183760000|2022-05-10 11:56:00|1098.7|1098.1|1098.9|1097.9|1098.9|1098.1|1098.7|1097.9|1
1652183770000|2022-05-10 11:56:10|1098.6|1097.6|1098.9|1097.9|1098.9|1098|1098.5|1097.6|0
1652183780000|2022-05-10 11:56:20|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652183790000|2022-05-10 11:56:30|1099|1098.4|1099.5|1098|1099.5|1098.7|1099|1098|1
1652183800000|2022-05-10 11:56:40|1099.4|1098.4|1099.6|1098.6|1099.6|1098.7|1099.3|1098.4|1
1652183810000|2022-05-10 11:56:50|||||||||1
1652183830000|2022-05-10 11:57:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1652183840000|2022-05-10 11:57:20|1099.4|1098.4|1099.4|1098.4|1099.4|1098.7|1099.3|1098.4|4
1652183860000|2022-05-10 11:57:40|1099.3|1098.3|1098.9|1097.9|1099.4|1098.4|1098.9|1097.7|1
1652183870000|2022-05-10 11:57:50|1098.6|1098|1098.9|1097.9|1098.9|1098|1098.6|1097.8|0
1652183890000|2022-05-10 11:58:10|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1
1652183930000|2022-05-10 11:58:50|1098.8|1098|1098.9|1097.9|1098.9|1098|1098.8|1097.8|0
1652183950000|2022-05-10 11:59:10|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1652183960000|2022-05-10 11:59:20|1099.3|1097.8|1099.3|1098.3|1099.4|1098.7|1099.1|1097.8|0
1652183970000|2022-05-10 11:59:30|1099.6|1098.7|1100.4|1099.4|1100.4|1099.4|1099.4|1098.6|2
1652183980000|2022-05-10 11:59:40|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1652184000000|2022-05-10 12:00:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652184020000|2022-05-10 12:00:20|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|1100.5|1099.9|0
1652184030000|2022-05-10 12:00:30|1100.6|1099.6|1100.5|1099.9|1100.6|1099.9|1100.5|1099.6|2
1652184040000|2022-05-10 12:00:40|1100.7|1100.1|1101.4|1100.4|1101.4|1100.4|1100.7|1100.1|3
1652184050000|2022-05-10 12:00:50|1101.6|1100.6|1101.5|1100.9|1101.6|1100.9|1101.5|1100.6|0
1652184060000|2022-05-10 12:01:00|1101.7|1101.1|1101.5|1100.9|1101.8|1101.2|1101.5|1100.9|1
1652184080000|2022-05-10 12:01:20|1101.8|1100.8|1102.4|1101.4|1102.4|1101.4|1101.8|1100.8|1
1652184090000|2022-05-10 12:01:30|1102.3|1101.3|1102.1|1101.1|1102.3|1101.3|1102.1|1101.1|0
1652184110000|2022-05-10 12:01:50|1102|1101.4|1102.1|1101.1|1102.5|1101.4|1102|1101|0
1652184120000|2022-05-10 12:02:00|1102.5|1101|1102.5|1101|1102.5|1101.1|1102.1|1101|0
1652184130000|2022-05-10 12:02:10|1102.1|1101.1|1101.8|1101.2|1102.5|1101.2|1101.8|1101|0
1652184140000|2022-05-10 12:02:20|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|0
1652184150000|2022-05-10 12:02:30|1101.8|1101.2|1101.9|1100.9|1101.9|1101.2|1101.6|1100.9|0
1652184160000|2022-05-10 12:02:40|1101.5|1100.8|1101.8|1100.8|1101.9|1100.9|1101.5|1100.8|0
1652184210000|2022-05-10 12:03:30||1101.2||1101.2||1101.2||1101.2|0
1652184220000|2022-05-10 12:03:40|||||||||1
1652184250000|2022-05-10 12:04:10|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|4
1652184260000|2022-05-10 12:04:20|1102.5|1101.9|1102.1|1101.1|1102.9|1101.9|1102.1|1101.1|2
1652184270000|2022-05-10 12:04:30|1101.9|1100.9|1101.8|1101.2|1102.1|1101.2|1101.8|1100.9|0
1652184280000|2022-05-10 12:04:40|1101.9|1100.9|1101.5|1100.9|1101.9|1100.9|1101.5|1100.9|0
1652184290000|2022-05-10 12:04:50|1101.8|1100.8|1101.9|1100.9|1102.2|1100.9|1101.8|1100.7|0
1652184300000|2022-05-10 12:05:00|1102.2|1100.7|1101|1100.4|1102.2|1100.9|1101|1100.4|4
1652184310000|2022-05-10 12:05:10|1101.1|1100.1|1101.5|1100|1101.5|1100.1|1101.1|1100|1
1652184320000|2022-05-10 12:05:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1652184340000|2022-05-10 12:05:40|1100.9|1100.3|1101.2|1099.7|1101.2|1100.3|1100.9|1099.7|1
1652184360000|2022-05-10 12:06:00|1101.1|1100.1|1101.5|1100|1101.5|1100.1|1101.1|1100|0
1652184370000|2022-05-10 12:06:10|1100.8|1100.2|1101|1099.5|1101|1100.2|1100.7|1099.5|1
1652184400000|2022-05-10 12:06:40|1100.6|1099.6|1100.3|1099.7|1101|1099.7|1100.3|1099.5|0
1652184410000|2022-05-10 12:06:50|1100.6|1099.6|1101|1099.5|1101|1099.7|1100.2|1099.4|1
1652184430000|2022-05-10 12:07:10|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652184440000|2022-05-10 12:07:20|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1652184450000|2022-05-10 12:07:30|1099.5|1098.8|1099.8|1098.8|1099.8|1098.9|1099.5|1098.8|2
1652184480000|2022-05-10 12:08:00|||||||||1
1652184490000|2022-05-10 12:08:10|1099.5|1098.9|1099.8|1098.8|1099.8|1098.9|1099.5|1098.8|0
1652184530000|2022-05-10 12:08:50|1100.5|1099.2|1100.5|1099.9|1100.7|1100.1|1100.2|1099|2
1652184560000|2022-05-10 12:09:20|||||||||2
1652184600000|2022-05-10 12:10:00|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|0
1652184610000|2022-05-10 12:10:10|1100.3|1099.7|1099.8|1099.2|1100.3|1099.7|1099.8|1099.2|7
1652184650000|2022-05-10 12:10:50|1099.9|1098.9|1099.4|1098.4|1099.9|1098.9|1099.3|1098|1
1652184670000|2022-05-10 12:11:10|1099.3|1098.3|1100|1098.5|1100|1098.7|1099.3|1098.3|3
1652184680000|2022-05-10 12:11:20|1099.6|1098.6|1099.6|1098.6|1099.6|1099|1099.3|1098|12
1652184690000|2022-05-10 12:11:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.1|1098.5|1
1652184700000|2022-05-10 12:11:40|1099.2|1098.6|1098.6|1098|1099.2|1098.6|1098.6|1098|1
1652184710000|2022-05-10 12:11:50|1098.5|1097.9|1098.8|1097.8|1098.9|1097.9|1098.5|1097.8|6
1652184720000|2022-05-10 12:12:00|1099.1|1098.1|1098.8|1097.8|1099.1|1098.1|1098.8|1097.8|1
1652184740000|2022-05-10 12:12:20|1099.2|1097.7|1099.7|1098.2|1099.7|1098.3|1099.1|1097.7|0
1652184750000|2022-05-10 12:12:30|1099.5|1098.5|1099.8|1098.8|1099.8|1098.8|1099.5|1098.5|1
1652184760000|2022-05-10 12:12:40|||||||||2
1652184770000|2022-05-10 12:12:50|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1652184780000|2022-05-10 12:13:00|1099.9|1098.4|1099.9|1098.4|1099.9|1098.7|1099.3|1098.4|1
1652184800000|2022-05-10 12:13:20|1099.6|1098.6|1099.3|1098.3|1099.7|1098.7|1099.3|1098.2|0
1652184830000|2022-05-10 12:13:50|1100|1099|1100|1099|1100|1099|1100|1099|1
1652184840000|2022-05-10 12:14:00|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1652184850000|2022-05-10 12:14:10|1099.8|1098.8|1099.3|1098.3|1099.9|1098.8|1099.3|1098.2|2
1652184870000|2022-05-10 12:14:30|1099.6|1098.6|1099.5|1098.5|1099.6|1098.6|1099.5|1098.5|0
1652184880000|2022-05-10 12:14:40|1099.7|1098.2|1099.6|1098.6|1099.7|1098.6|1099.6|1098.2|0
1652184900000|2022-05-10 12:15:00|1099.5|1098.5|1099.6|1098.6|1099.6|1098.6|1099.5|1098.5|0
1652184910000|2022-05-10 12:15:10|1099.3|1098.3|1099.6|1098.6|1099.6|1098.6|1099.2|1098.3|0
1652184930000|2022-05-10 12:15:30|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1652184950000|2022-05-10 12:15:50|1099.2|1098.6|1099.2|1098.6|1099.6|1098.6|1099.2|1098.6|0
1652184960000|2022-05-10 12:16:00|1099.5|1098.5|1099.7|1099.1|1099.9|1099.1|1099.2|1098.4|0
1652184970000|2022-05-10 12:16:10|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1652184980000|2022-05-10 12:16:20|1099.7|1099.2|1100|1099.4|1100|1099.4|1099.7|1098.8|3
1652184990000|2022-05-10 12:16:30|1100.1|1099.5|1100.5|1099.9|1100.5|1099.9|1100.1|1099.5|7
1652185010000|2022-05-10 12:16:50|1100.7|1100.1|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|0
1652185020000|2022-05-10 12:17:00|1100.7|1100.1|1100.7|1100.1|1100.8|1100.1|1100.7|1099.8|0
1652185030000|2022-05-10 12:17:10|1101.2|1100.6|1101.8|1100.8|1101.8|1101.1|1101.2|1100.5|4
1652185040000|2022-05-10 12:17:20|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|0
1652185050000|2022-05-10 12:17:30|1101.3|1100.3|1101.3|1100.3|1101.7|1100.3|1101.3|1100.2|0
1652185070000|2022-05-10 12:17:50|1101.4|1099.9|1100.8|1099.8|1101.4|1099.9|1100.8|1099.8|3
1652185080000|2022-05-10 12:18:00|1100.5|1099.9|1100.5|1099.5|1100.9|1099.9|1100.2|1099.2|0
1652185090000|2022-05-10 12:18:10|1100.6|1100|1101.6|1100.6|1101.6|1100.6|1100.6|1100|1
1652185100000|2022-05-10 12:18:20|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1652185110000|2022-05-10 12:18:30|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.5|1100.5|0
1652185120000|2022-05-10 12:18:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.6|1101.6|1100.4|0
1652185140000|2022-05-10 12:19:00|1102|1100.5|1101.8|1100.8|1102.2|1100.8|1101.8|1100.5|0
1652185160000|2022-05-10 12:19:20|1102|1101|1101.7|1101.1|1102|1101.1|1101.7|1101|0
1652185170000|2022-05-10 12:19:30|1101.8|1101.2|1101.8|1100.8|1101.8|1101.2|1101.8|1100.8|1
1652185200000|2022-05-10 12:20:00|1101.5|1100.9|1101.3|1100.3|1101.5|1100.9|1101.3|1100.3|2
1652185210000|2022-05-10 12:20:10|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1
1652185240000|2022-05-10 12:20:40|1101.6|1100.6|1101|1100.4|1101.6|1100.6|1101|1100.4|0
1652185250000|2022-05-10 12:20:50|1101.6|1100.1|1101.6|1100.6|1101.7|1100.6|1101.6|1100.1|0
1652185260000|2022-05-10 12:21:00|1101.7|1100.2|1101.9|1100.4|1101.9|1100.6|1101.6|1100.2|0
1652185280000|2022-05-10 12:21:20|1101.6|1100.6|1101.1|1100.1|1101.9|1100.6|1101|1100.1|4
1652185290000|2022-05-10 12:21:30|1100.8|1100.2|1100.6|1099.6|1101.1|1100.2|1099.5|1098.9|20
1652185300000|2022-05-10 12:21:40|1100.5|1099.5|1100.3|1099.3|1100.5|1099.5|1100.3|1099.3|0
1652185310000|2022-05-10 12:21:50|1100.2|1099.6|1100.6|1099.6|1100.6|1099.9|1100.2|1099.6|1
1652185320000|2022-05-10 12:22:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652185330000|2022-05-10 12:22:10|1100.9|1099.4|1100.5|1099.5|1100.9|1099.6|1100.5|1099.2|1
1652185340000|2022-05-10 12:22:20|1100.6|1099.6|1100.9|1099.4|1100.9|1099.6|1100.6|1099.4|0
1652185390000|2022-05-10 12:23:10|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1652185400000|2022-05-10 12:23:20|1100.9|1099.4|1100.7|1100.1|1101|1100.1|1100.7|1099.4|0
1652185420000|2022-05-10 12:23:40|1100.8|1099.8|1100.9|1100.3|1100.9|1100.3|1100.7|1099.8|0
1652185430000|2022-05-10 12:23:50|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|2
1652185440000|2022-05-10 12:24:00|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1652185450000|2022-05-10 12:24:10|||||||||2
1652185460000|2022-05-10 12:24:20|1100.8|1099.8|1100.7|1100.1|1100.8|1100.1|1100.7|1099.8|1
1652185470000|2022-05-10 12:24:30|1100.6|1100|1100.5|1099.5|1100.6|1100|1100.5|1099.5|1
1652185480000|2022-05-10 12:24:40|||||||||1
1652185490000|2022-05-10 12:24:50|1100.4|1099.8|1100.6|1099.6|1100.6|1099.8|1100.4|1099.6|1
1652185520000|2022-05-10 12:25:20|1100.7|1100.1|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|4
1652185530000|2022-05-10 12:25:30|1100.7|1100.1|1100.8|1099.8|1100.8|1100.1|1100.7|1099.8|1
1652185540000|2022-05-10 12:25:40|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|2
1652185550000|2022-05-10 12:25:50|1100.1|1099.1|1099.5|1098.9|1100.1|1099.1|1099.5|1098.8|4
1652185560000|2022-05-10 12:26:00|||||||||1
1652185570000|2022-05-10 12:26:10|1099.6|1099|1100|1099|1100.1|1099.1|1099.6|1099|1
1652185580000|2022-05-10 12:26:20|1100.1|1099.1|1099.8|1098.8|1100.1|1099.1|1099.7|1098.8|1
1652185610000|2022-05-10 12:26:50|1099.5|1098.9|1099.6|1098.6|1099.8|1098.9|1099.5|1098.5|0
1652185620000|2022-05-10 12:27:00|1099.9|1098.4|1099.4|1098.8|1099.9|1098.8|1099.3|1098.4|0
1652185630000|2022-05-10 12:27:10|1098.7|1098.1|1099.1|1098.1|1099.2|1098.1|1098.6|1097.7|1
1652185640000|2022-05-10 12:27:20|1099|1098|1099.2|1097.7|1099.2|1098|1098.8|1097.7|0
1652185650000|2022-05-10 12:27:30|1098.8|1097.8|1098.8|1097.8|1099.1|1098.1|1098.7|1097.8|0
1652185660000|2022-05-10 12:27:40|1098.5|1097.5|1098.2|1097.6|1098.5|1097.6|1098.2|1097.5|1
1652185670000|2022-05-10 12:27:50|1098.5|1097.5|1098.2|1096.7|1098.5|1097.5|1098.1|1096.7|7
1652185680000|2022-05-10 12:28:00|1097.8|1096.8|1098.1|1097.1|1098.1|1097.1|1097.5|1096.8|1
1652185690000|2022-05-10 12:28:10|1098|1097|1098.3|1097.3|1098.3|1097.4|1098|1097|0
1652185700000|2022-05-10 12:28:20|1098.6|1097.6|1098.7|1097.2|1098.7|1097.6|1098.6|1097.2|2
1652185710000|2022-05-10 12:28:30|1098.6|1097.6|1098.6|1097.6|1098.6|1097.9|1098.5|1097.6|0
1652185720000|2022-05-10 12:28:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652185750000|2022-05-10 12:29:10|1098.6|1097.5|1098.3|1097.3|1098.6|1097.6|1098.3|1097.3|6
1652185780000|2022-05-10 12:29:40|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.2|0
1652185790000|2022-05-10 12:29:50|1098|1097.4|1097.8|1096.8|1098.1|1097.4|1097.8|1096.8|0
1652185800000|2022-05-10 12:30:00|1098|1097|1097.7|1097.1|1098.1|1097.1|1097.7|1097|1
1652185820000|2022-05-10 12:30:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|5
1652185840000|2022-05-10 12:30:40|1097.5|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|0
1652185850000|2022-05-10 12:30:50|1097.6|1096.6|1097.1|1096.1|1097.6|1096.6|1097|1096.1|2
1652185870000|2022-05-10 12:31:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|27
1652185880000|2022-05-10 12:31:20|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|4
1652185900000|2022-05-10 12:31:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1
1652185910000|2022-05-10 12:31:50|1096.4|1095.8|1096.5|1095.9|1096.5|1095.9|1096.4|1095.8|0
1652185920000|2022-05-10 12:32:00|1096.7|1095.2|1097|1096.4|1097|1096.4|1096.7|1095.2|4
1652185960000|2022-05-10 12:32:40|1097.2|1095.7|1096.8|1095.8|1097.2|1095.8|1096.8|1095.7|0
1652185970000|2022-05-10 12:32:50|1096.5|1095.9|1096.8|1095.8|1096.8|1095.9|1096.5|1095.8|0
1652185980000|2022-05-10 12:33:00|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|3
1652186000000|2022-05-10 12:33:20|||||||||1
1652186010000|2022-05-10 12:33:30|1097|1096|1097|1096|1097|1096|1097|1096|2
1652186030000|2022-05-10 12:33:50|1097.1|1096.1|1097.3|1096.3|1097.6|1096.6|1097.1|1096.1|4
1652186040000|2022-05-10 12:34:00|1097.6|1096.6|1097.7|1096.2|1097.7|1096.6|1097.5|1096.1|0
1652186050000|2022-05-10 12:34:10|1097.1|1096.1|1097|1096.4|1097.1|1096.4|1097|1096.1|4
1652186060000|2022-05-10 12:34:20|1097.1|1096.1|1097|1096|1097.1|1096.1|1097|1096|0
1652186070000|2022-05-10 12:34:30|1097.1|1096.1|1097.3|1096.3|1097.3|1096.4|1097|1096.1|1
1652186090000|2022-05-10 12:34:50|1097|1096.4|1097|1096.4|1097.3|1096.4|1097|1096.3|0
1652186100000|2022-05-10 12:35:00|1097.1|1096.1|1097.3|1096.3|1097.3|1096.4|1097|1096.1|0
1652186110000|2022-05-10 12:35:10|1097|1096.4|1097.3|1096.3|1097.3|1096.4|1097|1096.3|0
1652186120000|2022-05-10 12:35:20|1097|1096.4|1097|1096|1097.1|1096.4|1097|1096|0
1652186130000|2022-05-10 12:35:30|1096.7|1096.1|1096.8|1095.8|1096.9|1096.1|1096.7|1095.8|0
1652186180000|2022-05-10 12:36:20|||||||||10
1652186200000|2022-05-10 12:36:40|1096.5|1095.9|1096.5|1095.9|1096.8|1095.9|1096.5|1095.8|11
1652186210000|2022-05-10 12:36:50|1096.8|1095.8|1096.5|1095.9|1096.8|1095.9|1096.5|1095.8|0
1652186220000|2022-05-10 12:37:00|||||||||1
1652186240000|2022-05-10 12:37:20|1096.7|1096.1|1097.5|1096.9|1097.5|1096.9|1096.7|1096.1|9
1652186250000|2022-05-10 12:37:30|1098.1|1096.5|1098.3|1097.3|1098.3|1097.4|1098|1096.5|1
1652186270000|2022-05-10 12:37:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652186300000|2022-05-10 12:38:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652186310000|2022-05-10 12:38:30|1098.2|1096.7|1098.1|1097.1|1098.5|1097.1|1097.7|1096.7|12
1652186320000|2022-05-10 12:38:40|1098.7|1097.2|1098.7|1097.2|1098.7|1097.5|1098.5|1097.2|1
1652186330000|2022-05-10 12:38:50|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652186340000|2022-05-10 12:39:00|1098.5|1097|1098.3|1097.3|1098.5|1097.3|1098.1|1096.9|0
1652186370000|2022-05-10 12:39:30|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652186400000|2022-05-10 12:40:00|1098.2|1096.7|1097.5|1096.9|1098.2|1096.9|1097.5|1096.7|1
1652186410000|2022-05-10 12:40:10|1097.6|1097|1098.1|1097.1|1098.4|1097.3|1097.6|1096.9|1
1652186420000|2022-05-10 12:40:20|1098|1097|1097.8|1096.8|1098|1097|1097.8|1096.8|3
1652186450000|2022-05-10 12:40:50|1097.7|1097.1|1098.1|1097.1|1098.1|1097.1|1097.7|1097|0
1652186460000|2022-05-10 12:41:00|1098.2|1096.7|1098.1|1097.1|1098.2|1097.1|1098.1|1096.7|0
1652186470000|2022-05-10 12:41:10|1098.2|1096.7|1097.7|1096.2|1098.2|1097.1|1097.5|1096.2|0
1652186480000|2022-05-10 12:41:20|1097.8|1096.8|1097.9|1096.4|1097.9|1096.8|1097.8|1096.4|0
1652186490000|2022-05-10 12:41:30|1097.8|1096.8|1097.9|1096.4|1097.9|1096.8|1097.7|1096.4|0
1652186500000|2022-05-10 12:41:40|1097.8|1096.8|1097.9|1096.4|1097.9|1096.8|1097.8|1096.4|0
1652186510000|2022-05-10 12:41:50|1097.8|1096.8|1097.8|1096.8|1097.9|1096.8|1097.8|1096.4|1
1652186520000|2022-05-10 12:42:00|1097.7|1097.1|1098.4|1096.9|1098.4|1097.3|1097.7|1096.9|2
1652186540000|2022-05-10 12:42:20|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1652186550000|2022-05-10 12:42:30|1098.4|1096.9|1098.3|1097.3|1098.5|1097.3|1098.3|1096.9|0
1652186560000|2022-05-10 12:42:40|1098.4|1096.9|1098.3|1097.3|1098.5|1097.3|1098.3|1096.9|0
1652186570000|2022-05-10 12:42:50|1098.4|1096.9|1098.2|1097.6|1098.4|1097.6|1098.2|1096.9|0
1652186580000|2022-05-10 12:43:00|1098.3|1097.3|1098.2|1097.6|1098.3|1097.6|1098.2|1097.3|0
1652186590000|2022-05-10 12:43:10|||||||||9
1652186600000|2022-05-10 12:43:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1652186630000|2022-05-10 12:43:50|1097.7||1097.7||1097.7||1097.7||0
1652186640000|2022-05-10 12:44:00|1097.8|1096.8|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|1
1652186650000|2022-05-10 12:44:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652186660000|2022-05-10 12:44:20|1097.5|1096.9|1097.3|1096.7|1097.8|1096.9|1097.3|1096.7|2
1652186680000|2022-05-10 12:44:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|4
1652186690000|2022-05-10 12:44:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652189400000|2022-05-10 13:30:00|1096.8|1095.3|1099.2|1097.7|1100.2|1098.7|1096.8|1095.3|150
1652189410000|2022-05-10 13:30:10|1099.1|1098.1|1103.8|1102.8|1103.8|1102.8|1099.1|1097.9|80
1652189420000|2022-05-10 13:30:20|1104|1103|1102.8|1101.8|1105.5|1104.6|1102.7|1101.8|166
1652189430000|2022-05-10 13:30:30|1102.5|1101.5|1103.7|1103.1|1104.2|1103.3|1102.5|1101.5|31
1652189440000|2022-05-10 13:30:40|1103.5|1102.9|1104.5|1103.5|1104.5|1103.9|1102.9|1102.2|41
1652189450000|2022-05-10 13:30:50|1104.4|1103.4|1103.5|1102.5|1104.4|1103.4|1103.4|1102.4|15
1652189460000|2022-05-10 13:31:00|1103.3|1102.3|1100|1099|1103.3|1102.3|1100|1099|47
1652189470000|2022-05-10 13:31:10|1099.7|1099.1|1099.7|1099.1|1100.1|1099.3|1099.7|1098.8|22
1652189480000|2022-05-10 13:31:20|1099.8|1098.8|1098.5|1097.9|1099.8|1098.9|1098.5|1097.7|85
1652189490000|2022-05-10 13:31:30|1098.8|1097.8|1101.5|1100.5|1102|1101|1098.8|1097.8|104
1652189500000|2022-05-10 13:31:40|1101|1100|1099.5|1098.5|1101|1100.1|1099.2|1098.5|34
1652189510000|2022-05-10 13:31:50|1099|1098.4|1099.9|1099.3|1099.9|1099.3|1099|1098.4|25
1652189520000|2022-05-10 13:32:00|1099.7|1098.7|1100.9|1100.3|1101.2|1100.6|1099.7|1098.7|28
1652189530000|2022-05-10 13:32:10|1100.8|1100.2|1101.8|1100.8|1101.8|1100.9|1099.9|1099.3|17
1652189540000|2022-05-10 13:32:20|1101.7|1101.1|1102.4|1101.8|1102.4|1101.8|1101.7|1101|9
1652189550000|2022-05-10 13:32:30|1102.9|1102.3|1101.7|1101.1|1103.7|1103|1101.7|1101.1|39
1652189560000|2022-05-10 13:32:40|1101.8|1100.8|1101.4|1100.8|1101.8|1100.8|1101.3|1100.7|6
1652189570000|2022-05-10 13:32:50|1101.2|1100.2|1098|1097.4|1101.2|1100.4|1098|1097.4|16
1652189580000|2022-05-10 13:33:00|1098.2|1097.6|1096.3|1095.7|1098.7|1098.1|1096.3|1095.6|73
1652189590000|2022-05-10 13:33:10|1096.6|1095.6|1096.8|1096.2|1097.5|1096.9|1096.5|1095.6|20
1652189600000|2022-05-10 13:33:20|1096.6|1096|1095.7|1095.1|1096.6|1096|1095.5|1094.9|72
1652189610000|2022-05-10 13:33:30|1095.6|1095|1094.2|1093.6|1095.8|1095|1094.2|1093.6|55
1652189620000|2022-05-10 13:33:40|1094.1|1093.5|1094.2|1093.6|1095.2|1094.6|1093.5|1092.9|18
1652189630000|2022-05-10 13:33:50|1094|1093.4|1094|1093.4|1094.8|1094.2|1094|1093.3|23
1652189640000|2022-05-10 13:34:00|1094.3|1093.3|1095.8|1094.8|1095.8|1094.9|1094.3|1093.3|22
1652189650000|2022-05-10 13:34:10|1096.1|1095.1|1096.4|1095.8|1096.8|1096.2|1095.8|1095.1|25
1652189660000|2022-05-10 13:34:20|1096.6|1096|1095.3|1094.3|1096.8|1096.1|1094.7|1093.8|16
1652189670000|2022-05-10 13:34:30|1095.7|1095.1|1096.8|1095.8|1096.8|1095.8|1095.7|1095.1|27
1652189680000|2022-05-10 13:34:40|1096.5|1095.9|1096.3|1095.3|1096.6|1096|1095.9|1095.3|10
1652189690000|2022-05-10 13:34:50|1096|1095.4|1096.6|1095.6|1096.6|1095.9|1095.3|1094.6|16
1652189700000|2022-05-10 13:35:00|1096.5|1095.9|1096.7|1096.1|1098.1|1097.5|1096.5|1095.9|14
1652189710000|2022-05-10 13:35:10|1096.5|1095.9|1096|1095.4|1096.5|1095.9|1096|1095.3|10
1652189720000|2022-05-10 13:35:20|1096.1|1095.5|1096|1095.4|1096.1|1095.5|1095.8|1095.2|8
1652189730000|2022-05-10 13:35:30|1096.8|1096.2|1095.3|1094.3|1096.8|1096.2|1095|1094.3|6
1652189740000|2022-05-10 13:35:40|1095.1|1094.1|1094.8|1094.2|1095.1|1094.4|1094.5|1093.9|7
1652189750000|2022-05-10 13:35:50|1094.5|1093.8|1094.5|1093.9|1094.6|1093.9|1094|1093.4|12
1652189760000|2022-05-10 13:36:00|1094.6|1094|1095|1094.4|1095.6|1094.9|1094.6|1094|12
1652189770000|2022-05-10 13:36:10|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|2
1652189780000|2022-05-10 13:36:20|1095.1|1094.5|1095.8|1095.2|1095.9|1095.3|1095.1|1094.5|24
1652189790000|2022-05-10 13:36:30|1095.3|1094.7|1096.1|1095.1|1096.3|1095.7|1095.3|1094.7|21
1652189800000|2022-05-10 13:36:40|1096|1095.4|1095.7|1095.1|1096|1095.4|1095.7|1095.1|8
1652189810000|2022-05-10 13:36:50|1096.1|1095.5|1096.3|1095.7|1096.6|1095.9|1096.1|1095.5|4
1652189820000|2022-05-10 13:37:00|1097.1|1096.1|1096.7|1096.1|1097.2|1096.6|1096.7|1096.1|11
1652189830000|2022-05-10 13:37:10|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652189840000|2022-05-10 13:37:20|1096.8|1096.2|1095.5|1094.9|1096.8|1096.2|1095.5|1094.9|18
1652189850000|2022-05-10 13:37:30|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.7|1095.1|10
1652189860000|2022-05-10 13:37:40|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|3
1652189870000|2022-05-10 13:37:50|1095.8|1095.2|1095.8|1095.2|1096.6|1095.6|1095.3|1094.7|21
1652189880000|2022-05-10 13:38:00|1095.7|1094.8|1094.9|1094.3|1095.7|1095.1|1094.9|1094.3|19
1652189890000|2022-05-10 13:38:10|1094.4|1093.8|1094|1093.4|1094.4|1093.8|1094|1093.4|17
1652189900000|2022-05-10 13:38:20|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|8
1652189910000|2022-05-10 13:38:30|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|3
1652189920000|2022-05-10 13:38:40|1093.6|1093|1094.5|1093.9|1094.5|1093.9|1093.6|1093|11
1652189930000|2022-05-10 13:38:50|1094.4|1093.8|1095.5|1094.9|1095.5|1094.9|1094.4|1093.8|30
1652189940000|2022-05-10 13:39:00|1095.7|1095.1|1095.7|1095.1|1096|1095.4|1095.4|1094.8|18
1652189950000|2022-05-10 13:39:10|1095.8|1094.8|1095.5|1094.9|1095.9|1095.3|1095.5|1094.8|3
1652189960000|2022-05-10 13:39:20|1095|1094.4|1095.2|1094.6|1095.2|1094.6|1094.8|1093.8|11
1652189970000|2022-05-10 13:39:30|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1652189980000|2022-05-10 13:39:40|||||||||3
1652189990000|2022-05-10 13:39:50|1095.2|1094.6|1096.2|1095.6|1096.5|1095.9|1095.2|1094.6|40
1652190000000|2022-05-10 13:40:00|1096|1095.4|1095.8|1094.8|1096.1|1095.4|1094.8|1094.2|48
1652190010000|2022-05-10 13:40:10|1095.5|1094.9|1095.2|1094.6|1095.5|1094.9|1095.2|1094.6|4
1652190020000|2022-05-10 13:40:20|1095.3|1094.7|1095.6|1094.6|1095.7|1095.1|1094.9|1094.3|35
1652190030000|2022-05-10 13:40:30|1095.5|1094.9|1095.4|1094.8|1096.6|1095.6|1095.4|1094.8|6
1652190040000|2022-05-10 13:40:40|1095.2|1094.6|1094.5|1093.9|1095.2|1094.6|1094.5|1093.9|6
1652190050000|2022-05-10 13:40:50|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|12
1652190060000|2022-05-10 13:41:00|1095.1|1094.1|1096.3|1095.7|1096.5|1095.7|1095.1|1094.1|20
1652190070000|2022-05-10 13:41:10|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|1
1652190080000|2022-05-10 13:41:20|1096.2|1095.6|1097.5|1096.9|1097.6|1096.9|1096.1|1095.5|16
1652190090000|2022-05-10 13:41:30|1097.7|1097.1|1097.5|1096.5|1098|1097.4|1097|1096.4|10
1652190100000|2022-05-10 13:41:40|1097.2|1096.6|1098|1097.4|1098.1|1097.4|1097.2|1096.5|8
1652190110000|2022-05-10 13:41:50|1098.1|1097.5|1099|1098|1099|1098.1|1098.1|1097.5|40
1652190120000|2022-05-10 13:42:00|1099.2|1098.6|1098.5|1097.9|1100|1099|1098.5|1097.9|9
1652190130000|2022-05-10 13:42:10|1098.4|1097.8|1098.5|1097.9|1098.8|1098.1|1098.2|1097.5|4
1652190140000|2022-05-10 13:42:20|1099.2|1098.2|1099|1098.4|1099.3|1098.4|1099|1098.2|1
1652190150000|2022-05-10 13:42:30|1099.3|1098.3|1099.2|1098.6|1099.3|1098.6|1099.2|1098.3|5
1652190160000|2022-05-10 13:42:40|1099|1098.4|1099.3|1098.3|1100|1099.1|1099|1098.3|11
1652190170000|2022-05-10 13:42:50|1099.2|1098.2|1099.4|1098.8|1099.4|1098.8|1098.6|1098|5
1652190180000|2022-05-10 13:43:00|1099.5|1098.9|1100.3|1099.3|1100.3|1099.3|1099.4|1098.8|9
1652190190000|2022-05-10 13:43:10|1100.2|1099.6|1100.2|1099.6|1100.5|1099.9|1100.2|1099.6|9
1652190200000|2022-05-10 13:43:20|1100.3|1099.7|1100.4|1099.8|1100.8|1100.2|1100.3|1099.7|17
1652190210000|2022-05-10 13:43:30|1100.2|1099.6|1099.2|1098.6|1100.2|1099.6|1099.2|1098.6|7
1652190220000|2022-05-10 13:43:40|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.5|1097.9|12
1652190230000|2022-05-10 13:43:50|1098.8|1097.8|1099.7|1099.1|1099.7|1099.1|1098.8|1097.8|10
1652190240000|2022-05-10 13:44:00|1099.8|1098.8|1099.4|1098.8|1099.8|1098.9|1099.4|1098.5|3
1652190250000|2022-05-10 13:44:10|1099.5|1098.9|1099.5|1098.9|1099.7|1099.1|1099.5|1098.9|2
1652190260000|2022-05-10 13:44:20|1099.2|1098.6|1098.7|1098.1|1099.2|1098.6|1098.2|1097.3|16
1652190270000|2022-05-10 13:44:30|1099.2|1098.6|1099|1098.4|1099.3|1098.6|1099|1098.3|12
1652190280000|2022-05-10 13:44:40|1098.4|1097.8|1097.7|1097.1|1098.5|1097.8|1097.7|1097.1|8
1652190290000|2022-05-10 13:44:50|1097.8|1097.2|1097.9|1097.3|1098.3|1097.4|1097.8|1097.2|2
1652190300000|2022-05-10 13:45:00|1098.4|1097.4|1097.6|1096.6|1098.4|1097.6|1097.5|1096.6|21
1652190310000|2022-05-10 13:45:10|1097.5|1096.9|1096.7|1096.1|1097.8|1097.2|1096.6|1096|37
1652190320000|2022-05-10 13:45:20|1096.6|1096|1097.6|1097|1097.6|1097|1096.5|1095.8|9
1652190330000|2022-05-10 13:45:30|1097.8|1097.2|1096.6|1095.6|1097.8|1097.2|1096.6|1095.6|21
1652190340000|2022-05-10 13:45:40|1096.3|1095.7|1095.8|1095.2|1096.8|1095.9|1095.8|1095.2|9
1652190350000|2022-05-10 13:45:50|1095.9|1095.3|1095.8|1095.2|1096.5|1095.9|1095.8|1095.2|35
1652190360000|2022-05-10 13:46:00|1095.6|1095|1095.9|1095.3|1095.9|1095.3|1095.5|1094.6|124
1652190370000|2022-05-10 13:46:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|6
1652190380000|2022-05-10 13:46:20|1095.5|1094.8|1095.5|1094.9|1095.5|1094.9|1095.5|1094.8|0
1652190390000|2022-05-10 13:46:30|||||||||1
1652190400000|2022-05-10 13:46:40|1095.8|1094.8|1095.5|1094.9|1095.8|1094.9|1095.5|1094.8|4
1652190410000|2022-05-10 13:46:50|1095.7|1095.1|1095.8|1094.8|1095.8|1095.1|1095.7|1094.8|8
1652190420000|2022-05-10 13:47:00|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|8
1652190440000|2022-05-10 13:47:20|||||||||2
1652190450000|2022-05-10 13:47:30|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|5
1652190460000|2022-05-10 13:47:40|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|5
1652190470000|2022-05-10 13:47:50|1095.2|1093.7|1094.8|1093.8|1095.2|1093.8|1094.8|1093.7|14
1652190480000|2022-05-10 13:48:00|1094.5|1093.9|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|11
1652190490000|2022-05-10 13:48:10|1094.7|1094.1|1095.9|1095.3|1095.9|1095.3|1094.7|1094.1|22
1652190500000|2022-05-10 13:48:20|1095.8|1095.2|1095|1094.4|1095.8|1095.2|1095|1094.4|12
1652190510000|2022-05-10 13:48:30|1094.7|1094.1|1095.7|1095.1|1095.8|1095.1|1094.7|1094.1|6
1652190520000|2022-05-10 13:48:40|||||||||14
1652190530000|2022-05-10 13:48:50|1095.6|1095|1094.9|1094.3|1095.6|1095|1094.9|1094.3|10
1652190540000|2022-05-10 13:49:00|1095.2|1094.6|1095.5|1094.9|1096|1095.4|1095.2|1094.6|34
1652190550000|2022-05-10 13:49:10|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1094.8|1094.1|8
1652190560000|2022-05-10 13:49:20|1095.5|1094.9|1095.5|1094.9|1095.9|1095.3|1095.5|1094.8|10
1652190570000|2022-05-10 13:49:30|1095.2|1094.6|1095.2|1094.6|1095.3|1094.6|1095.2|1094.3|5
1652190580000|2022-05-10 13:49:40|1095|1094.4|1095|1094.4|1095.1|1094.5|1095|1094.4|4
1652190600000|2022-05-10 13:50:00|1094.8|1094.2|1094.5|1093.9|1094.8|1094.2|1094.5|1093.9|12
1652190610000|2022-05-10 13:50:10|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.3|1093.7|8
1652190620000|2022-05-10 13:50:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.7|1093.8|1
1652190630000|2022-05-10 13:50:30|1094.6|1094|1094.1|1093.5|1094.6|1094|1094.1|1093.5|2
1652190640000|2022-05-10 13:50:40|1093.7|1093.1|1094.2|1093.6|1094.2|1093.6|1093.7|1093.1|25
1652190650000|2022-05-10 13:50:50|1094.6|1093.9|1094.6|1094|1094.9|1094.3|1094.5|1093.9|11
1652190660000|2022-05-10 13:51:00|1094.3|1093.7|1094.8|1094.2|1094.9|1094.3|1094.3|1093.7|10
1652190670000|2022-05-10 13:51:10|1095.3|1094.7|1095.1|1094.5|1095.6|1094.8|1095.1|1094.5|13
1652190680000|2022-05-10 13:51:20|1095.2|1094.6|1095.9|1094.9|1095.9|1094.9|1095.2|1094.6|4
1652190690000|2022-05-10 13:51:30|1095.8|1095.2|1095.8|1095.2|1095.9|1095.3|1095.8|1094.9|23
1652190700000|2022-05-10 13:51:40|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|25
1652190710000|2022-05-10 13:51:50|1095.6|1095|1095.9|1094.9|1095.9|1095.2|1095.4|1094.8|17
1652190720000|2022-05-10 13:52:00|1095.6|1095|1095.8|1095.2|1095.8|1095.2|1095.6|1095|2
1652190730000|2022-05-10 13:52:10|1096.3|1095.7|1095.8|1095.2|1096.6|1095.7|1095.8|1095.2|57
1652190750000|2022-05-10 13:52:30|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.8|1095.2|2
1652190760000|2022-05-10 13:52:40|1096.3|1095.7|1095.9|1095.3|1096.3|1095.7|1095.9|1095.3|38
1652190770000|2022-05-10 13:52:50|1096|1095.4|1096.4|1095.4|1096.4|1095.4|1096|1095.4|2
1652190780000|2022-05-10 13:53:00|1096.6|1095.8|1098.6|1097.6|1098.9|1097.9|1096.6|1095.8|41
1652190790000|2022-05-10 13:53:10|1098.7|1097.7|1098|1097.4|1098.7|1097.7|1097.9|1097.3|4
1652190800000|2022-05-10 13:53:20|1098.1|1097.5|1098.2|1097.6|1098.3|1097.7|1098.1|1097.5|24
1652190810000|2022-05-10 13:53:30|1098.1|1097.5|1097.8|1097.2|1098.1|1097.5|1097.7|1097.1|3
1652190820000|2022-05-10 13:53:40|1097.7|1097.1|1097.6|1097|1097.9|1097.3|1097.5|1096.9|9
1652190830000|2022-05-10 13:53:50|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|1
1652190840000|2022-05-10 13:54:00|1097.4|1096.8|1096.8|1096.2|1097.4|1096.8|1096.8|1096.2|7
1652190850000|2022-05-10 13:54:10|1096.9|1096.3|1097.4|1096.8|1097.4|1096.8|1096.8|1096.2|3
1652190860000|2022-05-10 13:54:20|1097.3|1096.7|1097.3|1096.7|1097.4|1096.7|1097.1|1096.4|5
1652190870000|2022-05-10 13:54:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|3
1652190880000|2022-05-10 13:54:40|1097.1|1096.5|1094.4|1093.8|1097.1|1096.5|1094.4|1093.8|38
1652190890000|2022-05-10 13:54:50|1094.3|1093.7|1095|1094.4|1095.4|1094.8|1094.3|1093.7|15
1652190900000|2022-05-10 13:55:00|1094.9|1094.3|1094.9|1094.3|1095|1094.3|1094.6|1093.9|12
1652190910000|2022-05-10 13:55:10|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.4|1093.8|2
1652190920000|2022-05-10 13:55:20|1094.7|1094.1|1094.9|1094.3|1095.2|1094.6|1094.7|1094.1|9
1652190930000|2022-05-10 13:55:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|4
1652190940000|2022-05-10 13:55:40|1094.7|1093.7|1094.4|1093.8|1094.7|1093.8|1094.4|1093.7|3
1652190950000|2022-05-10 13:55:50|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|5
1652190960000|2022-05-10 13:56:00|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|4
1652190970000|2022-05-10 13:56:10|1094.4|1093.8|1094.4|1093.4|1094.4|1093.8|1093.9|1093.3|16
1652190980000|2022-05-10 13:56:20|1094.1|1093.5|1094.8|1094.2|1095.1|1094.3|1094.1|1093.5|10
1652190990000|2022-05-10 13:56:30|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1652191000000|2022-05-10 13:56:40|1094.8|1094.2|1094|1093.4|1094.8|1094.2|1094|1093.4|15
1652191010000|2022-05-10 13:56:50|1093.8|1093.2|1093.7|1093.1|1094.1|1093.5|1093.7|1093.1|8
1652191020000|2022-05-10 13:57:00|1093.4|1092.8|1093.4|1092.8|1093.7|1093|1093.2|1092.6|49
1652191030000|2022-05-10 13:57:10|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|2
1652191040000|2022-05-10 13:57:20|1093.4|1092.4|1091.7|1091.1|1093.4|1092.5|1091.7|1091.1|39
1652191050000|2022-05-10 13:57:30|1091.8|1091.2|1090.1|1089.5|1091.8|1091.2|1090.1|1089.4|42
1652191060000|2022-05-10 13:57:40|1089.9|1089.3|1090.4|1089.8|1090.4|1089.8|1089.4|1088.8|21
1652191070000|2022-05-10 13:57:50|1090.3|1089.4|1090.7|1089.7|1090.7|1090.1|1090.3|1089.4|15
1652191080000|2022-05-10 13:58:00|1090.4|1089.8|1090.4|1089.8|1090.7|1090.1|1090.4|1089.6|8
1652191090000|2022-05-10 13:58:10|1090.1|1089.5|1090.4|1089.8|1090.4|1089.8|1089.9|1089.3|13
1652191100000|2022-05-10 13:58:20|1090.1|1089.5|1090.1|1089.5|1090.4|1089.5|1089.9|1088.9|12
1652191110000|2022-05-10 13:58:30|1090|1089.4|1090.6|1090|1090.7|1090.1|1089.6|1088.8|24
1652191120000|2022-05-10 13:58:40|1090.5|1089.9|1090.6|1090|1090.6|1090|1090.4|1089.8|2
1652191130000|2022-05-10 13:58:50|1090.5|1089.9|1090.6|1089.6|1090.7|1089.9|1090.4|1089.6|7
1652191140000|2022-05-10 13:59:00|1090.4|1089.8|1090.6|1089.6|1090.6|1089.8|1090.4|1089.6|2
1652191150000|2022-05-10 13:59:10|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|6
1652191160000|2022-05-10 13:59:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|1
1652191170000|2022-05-10 13:59:30|1090.5|1089.9|1090.2|1089.6|1090.6|1090|1090.2|1089.6|13
1652191180000|2022-05-10 13:59:40|1090.1|1089.5|1090.7|1089.7|1090.7|1089.9|1090|1089.4|12
1652191190000|2022-05-10 13:59:50|1090.3||1090.7||1090.7||1090.3||1
1652191200000|2022-05-10 14:00:00|1090.3|1089.2|1090.5|1089.5|1090.5|1089.5|1089.8|1089.2|27
1652191210000|2022-05-10 14:00:10|1090.7|1089.7|1091.6|1091|1091.6|1091|1090.4|1089.7|19
1652191220000|2022-05-10 14:00:20|1091.2|1090.6|1089.9|1089.3|1091.4|1090.8|1089.9|1089.3|15
1652191230000|2022-05-10 14:00:30|1089.8|1089.2|1089.6|1089|1090|1089.3|1089.4|1088.8|71
1652191240000|2022-05-10 14:00:40|1089.4|1088.8|1088.4|1087.8|1089.4|1088.8|1088.3|1087.7|104
1652191250000|2022-05-10 14:00:50|1088.2|1087.6|1088.9|1088.3|1088.9|1088.3|1087.9|1087.1|23
1652191260000|2022-05-10 14:01:00|1088.7|1088.1|1088.7|1087.7|1088.7|1088.1|1088.1|1087.5|28
1652191270000|2022-05-10 14:01:10|1088.4|1087.8|1088.6|1088|1089.2|1088.5|1088.4|1087.8|8
1652191280000|2022-05-10 14:01:20|1088.7|1087.7|1088.6|1088|1088.7|1088|1088.1|1087.5|4
1652191290000|2022-05-10 14:01:30|1088.7|1087.7|1088.6|1088|1088.9|1088.3|1088.4|1087.7|12
1652191300000|2022-05-10 14:01:40|1088.7|1087.7|1088.2|1087.6|1088.7|1088|1088.2|1087.6|13
1652191310000|2022-05-10 14:01:50|1088.4|1087.8|1088.6|1088|1088.7|1088.1|1088.4|1087.8|16
1652191320000|2022-05-10 14:02:00|1088.9|1088.3|1088.6|1088|1089.2|1088.5|1088.6|1088|9
1652191330000|2022-05-10 14:02:10|1089|1087.9|1088.9|1087.9|1089|1087.9|1088.6|1087.9|8
1652191340000|2022-05-10 14:02:20|1088.6|1088|1089.1|1088.5|1089.4|1088.8|1088.6|1088|59
1652191350000|2022-05-10 14:02:30|1089|1088.4|1089.1|1088.5|1089.2|1088.5|1088.8|1088.1|5
1652191360000|2022-05-10 14:02:40|1089.2|1088.6|1089.1|1088.5|1089.4|1088.6|1089.1|1088.4|11
1652191370000|2022-05-10 14:02:50|1088.9|1088.3|1088.4|1087.8|1088.9|1088.3|1088.3|1087.7|16
1652191380000|2022-05-10 14:03:00|1088.7|1087.7|1088.4|1087.8|1088.9|1088.3|1088.3|1087.7|22
1652191390000|2022-05-10 14:03:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|3
1652191400000|2022-05-10 14:03:20|1088.4|1087.8|1089.1|1088.5|1089.1|1088.5|1088.4|1087.8|12
1652191410000|2022-05-10 14:03:30|1089.4|1088.8|1089.8|1089.2|1089.9|1089.3|1089.4|1088.8|11
1652191420000|2022-05-10 14:03:40|1089.6|1089|1089.9|1089.3|1089.9|1089.3|1089.4|1088.8|16
1652191430000|2022-05-10 14:03:50|1090|1089.4|1089.6|1089|1090.2|1089.6|1089.5|1088.9|19
1652191440000|2022-05-10 14:04:00|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|1
1652191450000|2022-05-10 14:04:10|1089.8|1089.2|1089.6|1089|1090|1089.3|1089.6|1089|16
1652191460000|2022-05-10 14:04:20|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1652191470000|2022-05-10 14:04:30|1090|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.2|6
1652191480000|2022-05-10 14:04:40|1089.9|1089.3|1089.9|1089.3|1090|1089.4|1089.9|1089.3|2
1652191490000|2022-05-10 14:04:50|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|14
1652191500000|2022-05-10 14:05:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|3
1652191510000|2022-05-10 14:05:10|1089.4|1088.8|1090|1089|1090|1089.3|1089.4|1088.8|12
1652191520000|2022-05-10 14:05:20|1089.6|1088.8|1089.4|1088.8|1089.6|1088.8|1089.4|1088.8|4
1652191530000|2022-05-10 14:05:30|1089.5|1088.5|1088.9|1088.3|1089.5|1088.5|1088.9|1088.3|4
1652191540000|2022-05-10 14:05:40|1089|1088|1089.1|1088.5|1089.1|1088.5|1088.9|1088|11
1652191560000|2022-05-10 14:06:00|1089|1088.4|1090|1089.4|1090|1089.4|1088.9|1088.2|11
1652191570000|2022-05-10 14:06:10|1090.4|1089.8|1089.7|1089.1|1090.4|1089.8|1089.6|1089|22
1652191580000|2022-05-10 14:06:20|1089.8|1089.2|1089.6|1089|1090|1089.4|1089.6|1089|10
1652191590000|2022-05-10 14:06:30|1089.9|1089.3|1090|1089.4|1090.4|1089.8|1089.9|1089.3|23
1652191600000|2022-05-10 14:06:40|||||||||6
1652191610000|2022-05-10 14:06:50|1090.1|1089.5|1090|1089|1090.1|1089.5|1089.8|1089|37
1652191620000|2022-05-10 14:07:00|1089.6|1088.9|1089.9|1089.3|1089.9|1089.3|1089.6|1088.9|2
1652191630000|2022-05-10 14:07:10|||||||||21
1652191640000|2022-05-10 14:07:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|15
1652191650000|2022-05-10 14:07:30|||||||||1
1652191660000|2022-05-10 14:07:40|1089.9|1089.3|1090.9|1090.3|1090.9|1090.3|1089.9|1089.3|15
1652191670000|2022-05-10 14:07:50|||||||||1
1652191680000|2022-05-10 14:08:00|1091.4|1090.8|1092.1|1091.5|1092.6|1092|1091.4|1090.8|23
1652191690000|2022-05-10 14:08:10|1092.4|1091.4|1092.9|1092.3|1092.9|1092.3|1092.4|1091.4|21
1652191700000|2022-05-10 14:08:20|1093.2|1092.2|1092.6|1092|1093.2|1092.2|1092.6|1092|8
1652191710000|2022-05-10 14:08:30|1092.9|1091.9|1093.1|1092.5|1093.1|1092.5|1092.9|1091.9|5
1652191720000|2022-05-10 14:08:40|1093.5|1092.9|1093.4|1092.8|1093.7|1093.1|1093.4|1092.8|8
1652191730000|2022-05-10 14:08:50|1093.5|1092.9|1094.4|1093.8|1094.4|1093.8|1093.5|1092.9|23
1652191740000|2022-05-10 14:09:00|1094.1|1093.5|1094.1|1093.1|1094.1|1093.5|1093.4|1092.8|22
1652191750000|2022-05-10 14:09:10||1093.5||1093.5||1093.5||1093.5|0
1652191760000|2022-05-10 14:09:20|1094.2|1093.6|1094.2|1093.6|1094.6|1094|1094.1|1093.4|11
1652191770000|2022-05-10 14:09:30|1094.3|1093.7|1094.3|1093.7|1094.6|1094|1094.2|1093.6|13
1652191780000|2022-05-10 14:09:40|1094.6|1093.6|1094.6|1094|1094.6|1094|1094.6|1093.6|2
1652191790000|2022-05-10 14:09:50|1094.3|1093.7|1094.6|1094|1094.7|1094|1094.3|1093.6|8
1652191800000|2022-05-10 14:10:00|1094.8|1094.2|1095.6|1095|1095.6|1095|1094.6|1094|55
1652191810000|2022-05-10 14:10:10|1095.7|1095.1|1095.4|1094.8|1095.9|1095.2|1095.3|1094.7|23
1652191820000|2022-05-10 14:10:20|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|5
1652191830000|2022-05-10 14:10:30|1095.5|1094.9|1095|1094.4|1095.6|1095|1095|1094.4|9
1652191840000|2022-05-10 14:10:40|1095.3|1094.7|1095.8|1095.2|1095.8|1095.2|1095.3|1094.7|17
1652191850000|2022-05-10 14:10:50|1095.7|1095.1|1095.8|1095.2|1096.2|1095.6|1095.6|1095|10
1652191860000|2022-05-10 14:11:00|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|0
1652191870000|2022-05-10 14:11:10|1096.1|1095.5|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|5
1652191880000|2022-05-10 14:11:20|1096.2|1095.6|1096.8|1096.2|1096.9|1096.3|1096.1|1095.5|9
1652191890000|2022-05-10 14:11:30|1096.9|1096.3|1097.3|1096.7|1097.3|1096.7|1096.8|1096.2|4
1652191900000|2022-05-10 14:11:40|1097.4|1096.8|1097.1|1096.1|1097.4|1096.8|1097|1096.1|30
1652191910000|2022-05-10 14:11:50|1097|1096.4|1096.3|1095.7|1097|1096.4|1096.3|1095.7|9
1652191920000|2022-05-10 14:12:00|1096.2|1095.6|1097.1|1096.5|1097.1|1096.5|1096.2|1095.6|12
1652191930000|2022-05-10 14:12:10|1097.7|1097.1|1097.5|1096.9|1097.8|1097.2|1097.2|1096.6|68
1652191940000|2022-05-10 14:12:20|1097.3|1096.7|1097.4|1096.8|1097.5|1096.9|1097.3|1096.7|10
1652191950000|2022-05-10 14:12:30|1097.5|1096.9|1097.3|1096.7|1097.6|1097|1097.3|1096.7|21
1652191960000|2022-05-10 14:12:40|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|11
1652191970000|2022-05-10 14:12:50|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097|1096.1|4
1652191980000|2022-05-10 14:13:00|1097|1096.4|1097.3|1096.7|1097.3|1096.7|1097|1096.4|1
1652191990000|2022-05-10 14:13:10|1097.1|1096.5|1096.8|1096.2|1097.2|1096.5|1096.6|1095.9|13
1652192000000|2022-05-10 14:13:20|1096.7|1096.1|1096.6|1095.6|1096.7|1096.1|1096.1|1095.4|7
1652192010000|2022-05-10 14:13:30|1096.3|1095.7|1096.6|1095.6|1096.6|1095.9|1096.1|1095.5|2
1652192020000|2022-05-10 14:13:40|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|4
1652192030000|2022-05-10 14:13:50|1096.6|1096|1096.9|1096.3|1096.9|1096.3|1096.6|1096|3
1652192040000|2022-05-10 14:14:00|1097.2|1096.6|1097.3|1096.7|1097.4|1096.8|1097.1|1096.4|13
1652192060000|2022-05-10 14:14:20|1097.8|1097.2|1097.2|1096.6|1097.8|1097.2|1097.2|1096.6|6
1652192070000|2022-05-10 14:14:30|1097.1|1096.5|1096.6|1096|1097.2|1096.6|1096.6|1096|14
1652192080000|2022-05-10 14:14:40|1096.5|1095.9|1096.2|1095.6|1096.5|1095.9|1096.2|1095.6|6
1652192090000|2022-05-10 14:14:50|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.9|1095.3|7
1652192100000|2022-05-10 14:15:00|1096.3|1095.7|1096.8|1096.2|1096.9|1096.2|1096.3|1095.7|12
1652192110000|2022-05-10 14:15:10|1096.7|1096.1|1096.6|1096|1096.8|1096.2|1096.6|1096|8
1652192120000|2022-05-10 14:15:20|1096.8|1096.2|1097.3|1096.7|1097.3|1096.7|1096.8|1096.2|8
1652192130000|2022-05-10 14:15:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|3
1652192140000|2022-05-10 14:15:40|1097.1|1096.5|1096.4|1095.8|1097.1|1096.5|1096.4|1095.8|3
1652192150000|2022-05-10 14:15:50|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1095.8|1095.2|24
1652192160000|2022-05-10 14:16:00|1096.3|1095.7|1096.6|1095.6|1096.9|1096|1096.3|1095.6|3
1652192170000|2022-05-10 14:16:10|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652192180000|2022-05-10 14:16:20|||||||||3
1652192190000|2022-05-10 14:16:30|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1
1652192200000|2022-05-10 14:16:40|1096|1095.4|1095.6|1095|1096.1|1095.5|1095.6|1095|8
1652192210000|2022-05-10 14:16:50|1095.5|1094.9|1095.6|1095|1095.6|1095|1094.8|1094.2|22
1652192220000|2022-05-10 14:17:00|1095.5|1094.9|1096.1|1095.5|1096.1|1095.5|1095.5|1094.9|12
1652192230000|2022-05-10 14:17:10|1096.3|1095.7|1096.5|1095.9|1097.1|1096.2|1096.3|1095.6|28
1652192250000|2022-05-10 14:17:30|||||||||2
1652192260000|2022-05-10 14:17:40|||||||||4
1652192270000|2022-05-10 14:17:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1652192280000|2022-05-10 14:18:00|1097|1096.4|1097.3|1096.7|1097.4|1096.7|1097|1096.1|9
1652192290000|2022-05-10 14:18:10|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1096.8|1096.1|14
1652192300000|2022-05-10 14:18:20|1097.3|1096.7|1096.4|1095.8|1097.3|1096.7|1096.4|1095.8|9
1652192310000|2022-05-10 14:18:30|1096.3|1095.7|1095.4|1094.8|1096.3|1095.7|1095.2|1094.6|6
1652192320000|2022-05-10 14:18:40|1095.3|1094.7|1094.8|1094.2|1095.3|1094.7|1094.5|1093.9|11
1652192330000|2022-05-10 14:18:50|1094.6|1094|1093.8|1093.2|1094.6|1094|1093.5|1092.9|79
1652192340000|2022-05-10 14:19:00|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|7
1652192350000|2022-05-10 14:19:10|1093.7|1093.1|1093.3|1092.7|1093.8|1093.2|1093.3|1092.7|42
1652192360000|2022-05-10 14:19:20|1093.4|1092.8|1093.6|1093|1093.6|1093|1093.4|1092.8|1
1652192370000|2022-05-10 14:19:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|5
1652192380000|2022-05-10 14:19:40|1093.9|1093.3|1094.6|1093.6|1094.6|1093.7|1093.9|1093.3|7
1652192390000|2022-05-10 14:19:50|1094.3|1093.7|1094.1|1093.5|1094.4|1093.7|1093.9|1093.3|7
1652192400000|2022-05-10 14:20:00|1094.3|1093.7|1093.3|1092.7|1094.4|1093.7|1093.3|1092.7|3
1652192410000|2022-05-10 14:20:10|1093.6|1093|1093.3|1092.7|1093.8|1093.2|1093.1|1092.5|13
1652192420000|2022-05-10 14:20:20|1093.6|1092.6|1093.6|1092.6|1093.6|1092.9|1093.5|1092.6|1
1652192430000|2022-05-10 14:20:30|1093.4|1092.8|1093.3|1092.7|1093.6|1092.8|1093.3|1092.6|1
1652192440000|2022-05-10 14:20:40|1093.4|1092.8|1093.9|1093.3|1093.9|1093.3|1093.4|1092.8|2
1652192450000|2022-05-10 14:20:50|1094|1093.4|1094.9|1094.3|1094.9|1094.3|1094|1093.4|7
1652192460000|2022-05-10 14:21:00|1094.8|1094.2|1095.1|1094.5|1095.3|1094.7|1094.8|1094.2|4
1652192470000|2022-05-10 14:21:10|1095.3|1094.7|1094.6|1094|1095.3|1094.7|1094.6|1094|11
1652192480000|2022-05-10 14:21:20|1094.8|1094.2|1094.8|1094.2|1094.9|1094.2|1094.6|1093.9|8
1652192490000|2022-05-10 14:21:30|||||||||1
1652192500000|2022-05-10 14:21:40|1094.3|1093.7|1094.3|1093.7|1094.9|1094|1094.2|1093.6|12
1652192510000|2022-05-10 14:21:50|1093.9|1093.3|1094.1|1093.5|1094.4|1093.7|1093.7|1093.1|3
1652192520000|2022-05-10 14:22:00|1094.4|1093.8|1093.7|1093.1|1094.4|1093.8|1093.7|1093.1|13
1652192530000|2022-05-10 14:22:10|1093.4|1092.8|1092.1|1091.5|1093.4|1092.8|1092.1|1091.5|43
1652192540000|2022-05-10 14:22:20|1092.6|1091.6|1092.9|1091.9|1092.9|1092|1092.5|1091.6|11
1652192550000|2022-05-10 14:22:30|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|3
1652192560000|2022-05-10 14:22:40|1093.4|1092.5|1093.6|1093|1093.7|1093.1|1093.4|1092.5|8
1652192570000|2022-05-10 14:22:50|1093.9|1093.3|1092.6|1092|1094.2|1093.3|1092.6|1092|19
1652192580000|2022-05-10 14:23:00|1092.5|1091.9|1093.1|1092.5|1093.1|1092.5|1092.5|1091.9|6
1652192590000|2022-05-10 14:23:10|1093.4|1092.4|1093.6|1093|1093.6|1093|1093.1|1092.4|6
1652192600000|2022-05-10 14:23:20|1093.7|1092.7|1092.5|1091.9|1093.7|1092.7|1092.5|1091.9|19
1652192610000|2022-05-10 14:23:30|1092.9|1092.3|1093.1|1092.5|1093.1|1092.5|1092.9|1092.1|4
1652192620000|2022-05-10 14:23:40|1093|1092.4|1092.1|1091.5|1093|1092.4|1092|1091.4|15
1652192630000|2022-05-10 14:23:50|1092.2|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.4|3
1652192640000|2022-05-10 14:24:00|1092.6|1091.6|1092.4|1091.8|1092.6|1092|1092.1|1091.5|32
1652192650000|2022-05-10 14:24:10|1092.3|1091.7|1092|1091.4|1092.6|1092|1091.9|1091.3|10
1652192660000|2022-05-10 14:24:20|1091.9|1091.3|1091.6|1091|1091.9|1091.3|1091.4|1090.8|21
1652192670000|2022-05-10 14:24:30|1091.8|1091.2|1091.9|1091.3|1091.9|1091.3|1091.8|1090.9|13
1652192680000|2022-05-10 14:24:40|1092|1091.4|1092.4|1091.8|1092.9|1092|1092|1091.4|9
1652192690000|2022-05-10 14:24:50|1092.7|1091.7|1092.5|1091.9|1092.7|1092|1092.2|1091.6|11
1652192700000|2022-05-10 14:25:00|1092.6|1092|1093.1|1092.5|1093.4|1092.8|1092.6|1091.9|14
1652192710000|2022-05-10 14:25:10|1093.2|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|5
1652192720000|2022-05-10 14:25:20|||||||||3
1652192730000|2022-05-10 14:25:30|1093|1092.4|1093.1|1092.5|1093.1|1092.5|1093|1092.4|3
1652192740000|2022-05-10 14:25:40|1093|1092.4|1092.5|1091.9|1093|1092.4|1092.5|1091.9|9
1652192750000|2022-05-10 14:25:50|1092.6|1092|1093.4|1092.8|1093.4|1092.8|1092.6|1092|5
1652192760000|2022-05-10 14:26:00|1093.6|1093|1093.6|1093|1093.9|1093.3|1093.5|1092.9|7
1652192770000|2022-05-10 14:26:10|1093.9|1092.9|1093.9|1093.3|1094|1093.4|1093.8|1092.9|2
1652192780000|2022-05-10 14:26:20|1094|1093.4|1093.6|1093|1094|1093.4|1093.4|1092.8|11
1652192790000|2022-05-10 14:26:30|1093.8|1093.2|1094.1|1093.5|1094.7|1093.8|1093.8|1093.2|13
1652192800000|2022-05-10 14:26:40|1093.6|1093.1|1093.5|1092.9|1094|1093.1|1093.5|1092.9|5
1652192820000|2022-05-10 14:27:00|1093.8|1093.2|1093.8|1093.2|1093.9|1093.3|1093.6|1093|6
1652192840000|2022-05-10 14:27:20|1094.1|1093.5|1094|1093.4|1094.5|1093.9|1094|1093.4|15
1652192850000|2022-05-10 14:27:30|1094.1|1093.5|1094.1|1093.5|1094.3|1093.7|1094|1093.4|10
1652192860000|2022-05-10 14:27:40|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094|1093.4|7
1652192870000|2022-05-10 14:27:50|1094.3|1093.7|1093.8|1093.2|1094.3|1093.7|1093.8|1093.2|5
1652192880000|2022-05-10 14:28:00|1093.9|1093.3|1093.6|1093|1093.9|1093.3|1093.6|1093|10
1652192890000|2022-05-10 14:28:10|1093.5|1092.9|1093.1|1092.5|1093.5|1092.9|1093.1|1092.5|1
1652192900000|2022-05-10 14:28:20|1093.2|1092.6|1095.1|1094.5|1095.1|1094.5|1093.2|1092.6|14
1652192910000|2022-05-10 14:28:30|1095.4|1094.8|1096.9|1095.9|1097|1096.2|1095.4|1094.8|24
1652192920000|2022-05-10 14:28:40|1096.4|1095.8|1097.1|1096.5|1097.5|1096.5|1096.4|1095.8|17
1652192930000|2022-05-10 14:28:50|1097.2|1096.6|1096.9|1096.3|1097.4|1096.8|1096.9|1096.3|10
1652192940000|2022-05-10 14:29:00|1096.4|1095.8|1096.9|1096.3|1097.2|1096.3|1096.4|1095.8|14
1652192950000|2022-05-10 14:29:10|1096.6|1096|1096.9|1096.3|1097|1096.3|1096.6|1096|2
1652192960000|2022-05-10 14:29:20|1097.1|1096.5|1097|1096|1097.2|1096.5|1096.9|1096|16
1652192970000|2022-05-10 14:29:30|1096.9|1096.3|1097.4|1096.8|1097.8|1097.2|1096.9|1096.3|36
1652192980000|2022-05-10 14:29:40|1097.7|1097.1|1097.5|1096.9|1097.7|1097.1|1097.4|1096.8|11
1652192990000|2022-05-10 14:29:50|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|7
1652193000000|2022-05-10 14:30:00|1097.9|1096.8|1097.2|1096.2|1097.9|1096.8|1096.9|1096.2|12
1652193010000|2022-05-10 14:30:10|1096.9|1096.3|1097.4|1096.8|1097.4|1096.8|1096.9|1096.2|5
1652193020000|2022-05-10 14:30:20|1097.8|1097.2|1097.5|1096.9|1098|1097.3|1097.4|1096.8|40
1652193030000|2022-05-10 14:30:30|1097.1|1096.5|1097.3|1096.7|1097.4|1096.8|1097.1|1096.5|10
1652193040000|2022-05-10 14:30:40|1097.4|1096.8|1097.1|1096.5|1097.5|1096.9|1097.1|1096.5|7
1652193050000|2022-05-10 14:30:50|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|12
1652193060000|2022-05-10 14:31:00|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.4|1095.8|12
1652193070000|2022-05-10 14:31:10|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|1
1652193080000|2022-05-10 14:31:20|1097.4|1096.8|1096.9|1096.3|1097.5|1096.8|1096.9|1096.3|22
1652193090000|2022-05-10 14:31:30|1097.1|1096.5|1097.1|1096.5|1097.5|1096.9|1097.1|1096.5|6
1652193100000|2022-05-10 14:31:40|1097.5|1096.8|1097.6|1097|1097.7|1097.1|1097.4|1096.8|14
1652193110000|2022-05-10 14:31:50|1097.7|1096.7|1097.4|1096.4|1097.7|1097|1097.3|1096.4|3
1652193120000|2022-05-10 14:32:00|1097.1|1096.5|1097.4|1096.8|1097.7|1097|1097.1|1096.5|9
1652193130000|2022-05-10 14:32:10|1097.1|1096.5|1097.9|1097.3|1097.9|1097.3|1096.9|1096.3|12
1652193140000|2022-05-10 14:32:20|1098|1097.4|1097.6|1097|1098|1097.4|1097.6|1097|7
1652193150000|2022-05-10 14:32:30|1097.4|1096.8|1097.4|1096.8|1098|1097.3|1097.4|1096.7|2
1652193160000|2022-05-10 14:32:40|1097|1096.4|1096.3|1095.7|1097|1096.4|1096.3|1095.7|5
1652193170000|2022-05-10 14:32:50|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.6|5
1652193180000|2022-05-10 14:33:00|1097.2|1096.6|1097.6|1097|1097.6|1097|1097.2|1096.6|12
1652193190000|2022-05-10 14:33:10|||||||||1
1652193200000|2022-05-10 14:33:20|1097.5|1096.5|1097.4|1096.8|1097.7|1097|1097.4|1096.5|5
1652193210000|2022-05-10 14:33:30|1097.7|1096.7|1097.6|1097|1097.7|1097|1097.6|1096.7|3
1652193220000|2022-05-10 14:33:40|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.7|1097.1|1
1652193230000|2022-05-10 14:33:50|1097.6|1097|1098.2|1097.2|1098.2|1097.5|1097.6|1096.7|3
1652193240000|2022-05-10 14:34:00|1097.9|1097.3|1097.9|1097.3|1098|1097.3|1097.1|1096.5|8
1652193250000|2022-05-10 14:34:10|1098|1097|1097.9|1097.3|1098|1097.3|1097.8|1097|5
1652193260000|2022-05-10 14:34:20|1098|1097.4|1098|1097|1098.5|1097.6|1097.6|1097|7
1652193270000|2022-05-10 14:34:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1652193280000|2022-05-10 14:34:40|1098|1097.4|1098|1097|1098|1097.4|1097.9|1097|3
1652193290000|2022-05-10 14:34:50|1097.9|1097.3|1098.4|1097.8|1098.7|1097.8|1097.9|1097.3|5
1652193300000|2022-05-10 14:35:00|1098.7|1097.7|1098.7|1097.7|1098.7|1098|1098.4|1097.6|4
1652193310000|2022-05-10 14:35:10|1098.6|1098|1098.4|1097.8|1098.6|1098|1098|1097.4|6
1652193330000|2022-05-10 14:35:30|1098.3|1097.7|1097.7|1097.1|1098.4|1097.8|1097.7|1097.1|7
1652193340000|2022-05-10 14:35:40|1097.6|1097|1098.1|1097.5|1098.4|1097.8|1097.6|1097|21
1652193350000|2022-05-10 14:35:50|1098.2|1097.2|1097.9|1097.3|1098.3|1097.5|1097.7|1097.1|9
1652193360000|2022-05-10 14:36:00|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.4|1096.8|8
1652193370000|2022-05-10 14:36:10|1097.4|1096.8|1097.3|1096.7|1097.4|1096.8|1097.3|1096.7|2
1652193380000|2022-05-10 14:36:20|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1
1652193390000|2022-05-10 14:36:30|1096.6|1096|1096.5|1095.5|1096.7|1096|1096.2|1095.5|11
1652193400000|2022-05-10 14:36:40|1095.9|1095.3|1096.1|1095.5|1096.1|1095.5|1095.9|1095.3|6
1652193410000|2022-05-10 14:36:50|1096.2|1095.2|1096.7|1096.1|1096.7|1096.1|1096.1|1095.2|8
1652193420000|2022-05-10 14:37:00|1096.8|1096.2|1096.7|1096.1|1097|1096.4|1096.7|1096.1|12
1652193430000|2022-05-10 14:37:10|1096.8|1096.2|1097.3|1096.7|1097.3|1096.7|1096.7|1096|14
1652193440000|2022-05-10 14:37:20|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1096.9|1096.3|6
1652193450000|2022-05-10 14:37:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|101
1652193460000|2022-05-10 14:37:40|1096.9|1096.3|1097|1096.4|1097.1|1096.5|1096.8|1096.2|8
1652193470000|2022-05-10 14:37:50|1097.3|1096.7|1097|1096.4|1097.3|1096.7|1096.9|1096.3|8
1652193480000|2022-05-10 14:38:00|1096.9|1096.3|1096.5|1095.5|1096.9|1096.3|1096.2|1095.5|6
1652193490000|2022-05-10 14:38:10|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1095.7|3
1652193500000|2022-05-10 14:38:20|1096.9|1096.3|1097|1096.4|1097|1096.4|1096.9|1096.3|9
1652193510000|2022-05-10 14:38:30|1096.8|1096.2|1097.4|1096.8|1097.4|1096.8|1096.8|1096.2|10
1652193520000|2022-05-10 14:38:40|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.3|1096.7|3
1652193530000|2022-05-10 14:38:50|1097.3|1096.7|1097.4|1096.8|1097.4|1096.8|1097.3|1096.7|2
1652193540000|2022-05-10 14:39:00|1097.2|1096.6|1096.4|1095.8|1097.2|1096.6|1096.4|1095.8|10
1652193550000|2022-05-10 14:39:10|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1095.8|1095.2|7
1652193560000|2022-05-10 14:39:20|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652193570000|2022-05-10 14:39:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.4|15
1652193580000|2022-05-10 14:39:40|1096|1095.4|1095.4|1094.8|1096.4|1095.8|1095.4|1094.8|7
1652193590000|2022-05-10 14:39:50|1095.6|1095|1095.9|1095.3|1096|1095.4|1095.6|1095|16
1652193600000|2022-05-10 14:40:00|1095.7|1095.1|1097.1|1096.5|1097.4|1096.8|1095.7|1095.1|12
1652193610000|2022-05-10 14:40:10|1096.9|1096.3|1096.6|1096|1096.9|1096.3|1096.6|1096|1
1652193620000|2022-05-10 14:40:20|1096.3|1095.7|1096.7|1095.7|1096.7|1095.8|1096.2|1095.6|13
1652193630000|2022-05-10 14:40:30|1096.6|1096|1096.4|1095.8|1096.7|1096.1|1096.3|1095.7|4
1652193640000|2022-05-10 14:40:40|1096.6|1096|1096.4|1095.8|1096.7|1096.1|1096.1|1095.5|25
1652193650000|2022-05-10 14:40:50|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|4
1652193660000|2022-05-10 14:41:00|1096.3|1095.7|1096.8|1096.2|1096.8|1096.2|1096.2|1095.5|6
1652193670000|2022-05-10 14:41:10|1097|1096.4|1097|1096.4|1097.3|1096.7|1097|1096.4|6
1652193680000|2022-05-10 14:41:20|1096.7|1096.1|1097.2|1096.2|1097.2|1096.2|1096.6|1096|12
1652193690000|2022-05-10 14:41:30|1096.8|1096|1097.3|1096.7|1097.3|1096.7|1096.8|1096|2
1652193700000|2022-05-10 14:41:40|1097.1|1096.5|1097|1096.4|1097.1|1096.5|1097|1096.4|3
1652193710000|2022-05-10 14:41:50|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|8
1652193720000|2022-05-10 14:42:00|1096.8|1096.2|1096.4|1095.8|1096.8|1096.2|1096.4|1095.8|6
1652193730000|2022-05-10 14:42:10|1096.8|1096.2|1096.9|1096.3|1097|1096.4|1096.8|1096.2|13
1652193740000|2022-05-10 14:42:20|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1652193750000|2022-05-10 14:42:30|||||||||1
1652193760000|2022-05-10 14:42:40|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|1
1652193770000|2022-05-10 14:42:50|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|5
1652193780000|2022-05-10 14:43:00|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|14
1652193790000|2022-05-10 14:43:10|1096.5|1095.9|1095.9|1095.3|1096.5|1095.9|1095.9|1095.3|4
1652193800000|2022-05-10 14:43:20|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.7|1095.1|4
1652193810000|2022-05-10 14:43:30|1095.9|1095.3|1096.4|1095.4|1096.5|1095.8|1095.9|1095.2|11
1652193820000|2022-05-10 14:43:40|1096.5|1095.5|1095.5|1094.9|1096.5|1095.5|1095.2|1094.5|8
1652193830000|2022-05-10 14:43:50|1095.7|1095.1|1096.4|1095.8|1096.5|1095.9|1095.7|1095.1|11
1652193840000|2022-05-10 14:44:00|1096.2|1095.6|1096.2|1095.2|1096.2|1095.6|1095.9|1095.2|27
1652193850000|2022-05-10 14:44:10|1096.1|1095.5|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|1
1652193860000|2022-05-10 14:44:20|1096.4|1095.8|1096.9|1096.3|1097|1096.4|1096.4|1095.8|7
1652193870000|2022-05-10 14:44:30|1096.7|1096.1|1096.6|1096|1096.7|1096.1|1096.6|1096|6
1652193880000|2022-05-10 14:44:40|1096.7|1096.1|1097.5|1096.5|1097.5|1096.5|1096.7|1096.1|2
1652193890000|2022-05-10 14:44:50|1097.1||1097.1||1097.1||1097.1||3
1652193900000|2022-05-10 14:45:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1
1652193910000|2022-05-10 14:45:10|1097.5|1096.5|1097.5|1096.5|1097.5|1096.8|1097|1096.4|2
1652193920000|2022-05-10 14:45:20|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1097|1096.4|2
1652193930000|2022-05-10 14:45:30|1096.8|1096.2|1096.2|1095.6|1097|1096.4|1096.2|1095.6|5
1652193940000|2022-05-10 14:45:40|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.8|1095.2|5
1652193950000|2022-05-10 14:45:50|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|0
1652193960000|2022-05-10 14:46:00|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.8|1095.2|10
1652193970000|2022-05-10 14:46:10|1095.7|1095.1|1094.8|1094.2|1095.7|1095.1|1094.8|1094.2|6
1652193980000|2022-05-10 14:46:20|1094.7|1093.7|1093.9|1093.3|1094.7|1093.8|1093.6|1093|15
1652193990000|2022-05-10 14:46:30|1094.1|1093.5|1093.7|1093.1|1094.2|1093.5|1093.7|1093.1|9
1652194000000|2022-05-10 14:46:40|1093.9|1093.3|1094.2|1093.2|1094.2|1093.6|1093.9|1093.2|7
1652194010000|2022-05-10 14:46:50||1093.6||1093.6||1093.6||1093.6|3
1652194020000|2022-05-10 14:47:00|1093.9|1093.3|1093.8|1093.2|1093.9|1093.3|1093.6|1093|18
1652194030000|2022-05-10 14:47:10|1093.7|1093.1|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|6
1652194040000|2022-05-10 14:47:20|1093.4|1092.8|1093.2|1092.6|1093.5|1092.8|1093|1092.4|6
1652194050000|2022-05-10 14:47:30|1093.1|1092.5|1092|1091.4|1093.1|1092.5|1091.7|1091.1|9
1652194060000|2022-05-10 14:47:40|1091.8|1091.2|1092.2|1091.6|1092.5|1091.8|1091.7|1091.1|19
1652194070000|2022-05-10 14:47:50|1092.1|1091.5|1092.7|1091.7|1092.7|1091.7|1092.1|1091.5|5
1652194080000|2022-05-10 14:48:00|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.1|1091.5|7
1652194090000|2022-05-10 14:48:10|1092.1|1091.5|1091.9|1091.3|1092.1|1091.5|1091.9|1091.3|5
1652194100000|2022-05-10 14:48:20|1091.8|1091.2|1091.4|1090.8|1091.8|1091.2|1090.9|1090.3|25
1652194110000|2022-05-10 14:48:30|1091.3|1090.7|1091.7|1091.1|1092.2|1091.6|1091|1090.4|24
1652194120000|2022-05-10 14:48:40|1091.5|1090.9|1091.7|1091.1|1091.9|1091.3|1091.4|1090.7|9
1652194130000|2022-05-10 14:48:50|1091.5|1090.9|1091|1090.4|1091.5|1090.9|1090.9|1090.3|10
1652194140000|2022-05-10 14:49:00|1090.9|1090.3|1091.2|1090.6|1091.5|1090.6|1090.9|1090.3|6
1652194150000|2022-05-10 14:49:10|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1
1652194160000|2022-05-10 14:49:20|1091.4|1090.8|1091.7|1091.1|1092|1091.3|1091.4|1090.8|6
1652194170000|2022-05-10 14:49:30|1091.6|1091|1091.5|1090.9|1091.7|1091.1|1091.5|1090.9|1
1652194180000|2022-05-10 14:49:40|1091.3|1090.7|1091.3|1090.7|1091.4|1090.8|1091|1090.4|15
1652194190000|2022-05-10 14:49:50|1091.2|1090.6|1091.7|1091.1|1091.7|1091.1|1091.2|1090.6|7
1652194200000|2022-05-10 14:50:00|||||||||14
1652194210000|2022-05-10 14:50:10|1091.9|1091.3|1092.2|1091.6|1092.2|1091.6|1091.9|1091.3|5
1652194220000|2022-05-10 14:50:20|1092.1|1091.5|1091.7|1091.1|1092.5|1091.9|1091.7|1091.1|18
1652194230000|2022-05-10 14:50:30|1091.8|1091.2|1091.7|1091.1|1092|1091.2|1091.7|1091|18
1652194240000|2022-05-10 14:50:40|1091.5|1090.9|1091.4|1090.8|1091.5|1090.9|1091.4|1090.8|10
1652194250000|2022-05-10 14:50:50|1091.3|1090.7|1090.9|1090.3|1091.3|1090.7|1090.6|1090|6
1652194260000|2022-05-10 14:51:00|1091|1090.4|1091.4|1090.8|1091.4|1090.8|1091|1090.4|4
1652194270000|2022-05-10 14:51:10|1091.3|1090.7|1091.3|1090.7|1091.4|1090.8|1091.2|1090.6|10
1652194280000|2022-05-10 14:51:20|1091.4|1090.8|1091.3|1090.7|1091.4|1090.8|1091.3|1090.7|4
1652194290000|2022-05-10 14:51:30|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.4|8
1652194300000|2022-05-10 14:51:40|1091|1090.4|1090.9|1090.3|1091.3|1090.6|1090.7|1090|8
1652194310000|2022-05-10 14:51:50|1090.3|1089.7|1090.2|1089.6|1090.4|1089.8|1089.9|1089.3|27
1652194320000|2022-05-10 14:52:00|1090.5|1089.5|1090.2|1089.6|1090.5|1089.6|1090.2|1089.5|4
1652194330000|2022-05-10 14:52:10|1090.4|1089.8|1090.9|1090.3|1090.9|1090.3|1090.3|1089.7|16
1652194340000|2022-05-10 14:52:20|1091.1|1090.5|1091.2|1090.6|1091.2|1090.6|1091.1|1090.5|5
1652194350000|2022-05-10 14:52:30|1091.1|1090.5|1090.9|1090.3|1091.2|1090.6|1090.8|1090.2|8
1652194360000|2022-05-10 14:52:40|1091|1090.4|1091.7|1091.1|1091.7|1091.1|1090.9|1090.3|24
1652194370000|2022-05-10 14:52:50|1091.4|1090.8|1091.7|1091.1|1091.8|1091.1|1091.4|1090.7|12
1652194380000|2022-05-10 14:53:00|1091.5|1090.9|1091.8|1091.2|1091.8|1091.2|1091.4|1090.8|10
1652194390000|2022-05-10 14:53:10|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|2
1652194400000|2022-05-10 14:53:20|||||||||1
1652194410000|2022-05-10 14:53:30|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|4
1652194420000|2022-05-10 14:53:40|1091.3|1090.7|1091.8|1091.2|1091.8|1091.2|1091.3|1090.7|13
1652194430000|2022-05-10 14:53:50|1092.1|1091.5|1092.4|1091.8|1092.4|1091.8|1092.1|1091.5|38
1652194440000|2022-05-10 14:54:00|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|9
1652194450000|2022-05-10 14:54:10|1092.4|1091.8|1091.9|1091.3|1092.4|1091.8|1091.7|1091|26
1652194460000|2022-05-10 14:54:20|1092|1091.4|1092.4|1091.8|1092.7|1092.1|1092|1091.4|3
1652194470000|2022-05-10 14:54:30|1092.8|1092.1|1092.7|1092.1|1092.8|1092.1|1092.7|1092.1|1
1652194480000|2022-05-10 14:54:40|1092.8|1092.2|1094.2|1093.6|1094.2|1093.6|1092.7|1092.1|27
1652194490000|2022-05-10 14:54:50|1094.3|1093.7|1093.7|1093.1|1094.3|1093.7|1093.7|1093|6
1652194500000|2022-05-10 14:55:00|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|4
1652194510000|2022-05-10 14:55:10|1093.8|1093.2|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|4
1652194520000|2022-05-10 14:55:20|1094.1|1093.5|1093.8|1093.2|1094.2|1093.6|1093.7|1093.1|20
1652194530000|2022-05-10 14:55:30|1093.9|1093.3|1093.9|1093.3|1094.3|1093.3|1093.9|1093.2|0
1652194540000|2022-05-10 14:55:40|1094.3|1093.2|1094.3|1093.3|1094.3|1093.3|1093.9|1093.2|1
1652194560000|2022-05-10 14:56:00|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|5
1652194570000|2022-05-10 14:56:10|1094.4|1093.8|1095|1094|1095|1094.1|1094.4|1093.8|6
1652194580000|2022-05-10 14:56:20|1094.9|1094.3|1094.4|1093.8|1095.2|1094.6|1094.4|1093.8|6
1652194590000|2022-05-10 14:56:30|1094.5|1093.9|1094.7|1094.1|1094.7|1094.1|1094.5|1093.9|5
1652194600000|2022-05-10 14:56:40|1094.9|1094.3|1094.9|1094.3|1095.2|1094.6|1094.9|1094.3|5
1652194610000|2022-05-10 14:56:50|1094.7|1094.1|1094.2|1093.6|1094.7|1094.1|1094.2|1093.6|7
1652194620000|2022-05-10 14:57:00|1094.1|1093.5|1093.3|1092.7|1094.1|1093.5|1093.3|1092.7|3
1652194630000|2022-05-10 14:57:10|1093.4|1092.8|1093.9|1093.3|1094|1093.3|1093.2|1092.6|23
1652194640000|2022-05-10 14:57:20|1093.8|1093.2|1094|1093|1094|1093.2|1093.7|1093|4
1652194650000|2022-05-10 14:57:30|1093.9|1093.3|1093.3|1092.7|1093.9|1093.3|1093.3|1092.7|2
1652194660000|2022-05-10 14:57:40|1093.8|1092.8|1094.2|1093.2|1094.3|1093.3|1093.7|1092.8|5
1652194670000|2022-05-10 14:57:50|1094.3|1093.3|1093.9|1093.3|1094.3|1093.4|1093.9|1093.3|1
1652194680000|2022-05-10 14:58:00|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|1
1652194690000|2022-05-10 14:58:10|1093.7|1093.1|1093.4|1092.8|1093.7|1093.1|1093.4|1092.8|7
1652194700000|2022-05-10 14:58:20|1093.5|1092.9|1093.7|1093.1|1093.8|1093.2|1093.4|1092.8|4
1652194710000|2022-05-10 14:58:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1652194720000|2022-05-10 14:58:40|1093.9|1093.3|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|10
1652194730000|2022-05-10 14:58:50|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1093.9|1093.3|0
1652194740000|2022-05-10 14:59:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|4
1652194750000|2022-05-10 14:59:10|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.4|1093.8|4
1652194760000|2022-05-10 14:59:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|7
1652194770000|2022-05-10 14:59:30|1094.4|1093.8|1094.7|1093.7|1094.8|1094.2|1094.4|1093.7|12
1652194780000|2022-05-10 14:59:40||1094.1||1093.7||1094.1||1093.7|1
1652194790000|2022-05-10 14:59:50|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|2
1652194800000|2022-05-10 15:00:00|1094.3|1093.7|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|8
1652194810000|2022-05-10 15:00:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|2
1652194820000|2022-05-10 15:00:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|3
1652194830000|2022-05-10 15:00:30|1094.3|1093.7|1095.2|1094.6|1095.2|1094.6|1094.3|1093.7|7
1652194840000|2022-05-10 15:00:40|1095.5|1094.5|1095.2|1094.6|1095.5|1094.7|1095.2|1094.5|1
1652194850000|2022-05-10 15:00:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|4
1652194860000|2022-05-10 15:01:00|1095|1094.4|1095.9|1095.3|1096|1095.4|1095|1094.4|5
1652194870000|2022-05-10 15:01:10|1096|1095.4|1095.9|1095.3|1096.2|1095.6|1095.9|1095.3|11
1652194880000|2022-05-10 15:01:20|1096.2|1095.2|1095.9|1095.3|1096.2|1095.3|1095.9|1095|1
1652194890000|2022-05-10 15:01:30|1096|1095|1096|1095|1096|1095.1|1095.7|1095|1
1652194900000|2022-05-10 15:01:40|1095.7|1095.1|1095.7|1095.1|1096|1095.1|1095.7|1095|4
1652194910000|2022-05-10 15:01:50|1096|1095|1096|1095.4|1096|1095.4|1095.9|1095|3
1652194920000|2022-05-10 15:02:00|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|0
1652194930000|2022-05-10 15:02:10|1096.4|1095.8|1095.9|1095.3|1096.4|1095.8|1095.9|1095.3|6
1652194950000|2022-05-10 15:02:30|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|6
1652194960000|2022-05-10 15:02:40|||||||||1
1652194970000|2022-05-10 15:02:50|1095.9|1095.3|1096.3|1095.7|1096.3|1095.7|1095.9|1095.3|5
1652194980000|2022-05-10 15:03:00|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.2|1095.6|4
1652194990000|2022-05-10 15:03:10|1096.4|1095.8|1097.2|1096.6|1097.2|1096.6|1096.4|1095.8|5
1652195000000|2022-05-10 15:03:20|1096.9|1096.3|1096.9|1096.3|1097|1096.4|1096.9|1096.3|3
1652195020000|2022-05-10 15:03:40|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|2
1652195030000|2022-05-10 15:03:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|5
1652195040000|2022-05-10 15:04:00|1096.2|1095.6|1095.7|1095.1|1096.2|1095.6|1095.7|1095.1|5
1652195050000|2022-05-10 15:04:10|||||||||22
1652195060000|2022-05-10 15:04:20|1095.8|1095.2|1095.4|1094.8|1095.9|1095.3|1095.4|1094.8|7
1652195080000|2022-05-10 15:04:40|||||||||1
1652195090000|2022-05-10 15:04:50|1095.3|1094.7|1095.9|1095.3|1095.9|1095.3|1095.3|1094.7|7
1652195100000|2022-05-10 15:05:00|1096.2|1095.6|1096.4|1095.8|1096.8|1096.1|1096.2|1095.6|6
1652195110000|2022-05-10 15:05:10|1096.3|1095.7|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|4
1652195120000|2022-05-10 15:05:20|1096.4|1095.8|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|3
1652195130000|2022-05-10 15:05:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|6
1652195140000|2022-05-10 15:05:40|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.8|1095.2|7
1652195150000|2022-05-10 15:05:50|1096.2|1095.6|1096.1|1095.5|1096.2|1095.6|1096.1|1095.5|11
1652195160000|2022-05-10 15:06:00|1096|1095.4|1095.9|1095.3|1096.2|1095.6|1095.9|1095.3|14
1652195170000|2022-05-10 15:06:10|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.6|1095|3
1652195180000|2022-05-10 15:06:20|1095.6|1095|1095.4|1094.8|1096|1095.3|1095.4|1094.7|69
1652195190000|2022-05-10 15:06:30|1095.6|1095|1096.1|1095.5|1096.1|1095.5|1095.6|1095|9
1652195200000|2022-05-10 15:06:40|1096.4|1095.8|1096.4|1095.8|1096.7|1096|1096.4|1095.7|3
1652195210000|2022-05-10 15:06:50|||||||||6
1652195220000|2022-05-10 15:07:00|1096.5|1095.9|1096.8|1096.2|1096.9|1096.2|1096.4|1095.8|7
1652195230000|2022-05-10 15:07:10|1096.9|1095.9|1096.5|1095.9|1096.9|1096|1096.4|1095.8|2
1652195240000|2022-05-10 15:07:20|1096.4|1095.8|1096.6|1096|1096.6|1096|1096.4|1095.8|4
1652195250000|2022-05-10 15:07:30|1096.4|1095.8|1096.2|1095.2|1096.4|1095.8|1095.9|1095.2|4
1652195260000|2022-05-10 15:07:40|1095.9|1094.9|1095.2|1094.6|1095.9|1094.9|1094.9|1094.3|30
1652195270000|2022-05-10 15:07:50|1095.5|1094.5|1095.4|1094.8|1095.5|1094.8|1095.4|1094.5|0
1652195280000|2022-05-10 15:08:00|1095.5|1094.5|1095.3|1094.7|1095.5|1094.7|1094.8|1094|33
1652195290000|2022-05-10 15:08:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|2
1652195300000|2022-05-10 15:08:20|1095.7|1094.7|1095.4|1094.8|1095.7|1095|1095.4|1094.7|3
1652195310000|2022-05-10 15:08:30|1095.7|1094.7|1095.6|1095|1095.7|1095|1095.4|1094.7|4
1652195320000|2022-05-10 15:08:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1
1652195330000|2022-05-10 15:08:50|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|3
1652195340000|2022-05-10 15:09:00|1096.4|1095.4|1096.5|1095.5|1096.5|1095.6|1096|1095.4|7
1652195350000|2022-05-10 15:09:10|1096.4|1095.8|1096.4|1095.8|1096.5|1095.9|1096.4|1095.8|4
1652195360000|2022-05-10 15:09:20|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1
1652195370000|2022-05-10 15:09:30|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|2
1652195380000|2022-05-10 15:09:40|1096.2|1095.6|1096|1095|1096.4|1095.8|1096|1095|3
1652195390000|2022-05-10 15:09:50|1095.9|1095.3|1096.1|1095.5|1096.1|1095.5|1095.9|1095.3|1
1652195400000|2022-05-10 15:10:00|1096|1095.4|1096.4|1095.8|1096.4|1095.8|1096|1095.4|5
1652195410000|2022-05-10 15:10:10|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096|1095.4|2
1652195420000|2022-05-10 15:10:20|1096.5||1096.5||1096.5||1096.5||0
1652195430000|2022-05-10 15:10:30|1096.1|1095.4|1096.5|1095.5|1096.5|1095.5|1096.1|1095.4|3
1652195440000|2022-05-10 15:10:40|1096.1|1095.8|1097.5|1096.5|1097.5|1096.8|1096.1|1095.8|12
1652195450000|2022-05-10 15:10:50|1097.8|1097.2|1098.1|1097.5|1098.2|1097.6|1097.8|1097.2|37
1652195460000|2022-05-10 15:11:00|1098.3|1097.7|1098.6|1098|1098.9|1098.3|1098.3|1097.7|20
1652195470000|2022-05-10 15:11:10|1098.9|1097.9|1098.6|1098|1098.9|1098.1|1098.5|1097.9|0
1652195480000|2022-05-10 15:11:20|||||||||1
1652195490000|2022-05-10 15:11:30|1098.9|1097.9|1098.6|1098|1098.9|1098|1098.6|1097.9|3
1652195500000|2022-05-10 15:11:40|1098.3|1097.7|1097.6|1097|1098.3|1097.7|1097.6|1097|9
1652195510000|2022-05-10 15:11:50|1097.7|1097.1|1097.9|1097.3|1098.2|1097.3|1097.6|1097|5
1652195520000|2022-05-10 15:12:00|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|1
1652195530000|2022-05-10 15:12:10|1098.4|1097.7|1099.1|1098.5|1099.2|1098.5|1098.3|1097.7|33
1652195540000|2022-05-10 15:12:20|1099|1098.4|1099.1|1098.5|1099.1|1098.5|1099|1098.4|2
1652195550000|2022-05-10 15:12:30|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.2|1098.6|18
1652195560000|2022-05-10 15:12:40|1099.4|1098.8|1100|1099.4|1100|1099.4|1099.4|1098.8|2
1652195570000|2022-05-10 15:12:50|1100.1|1099.5|1099.4|1098.8|1100.2|1099.6|1099.4|1098.8|9
1652195580000|2022-05-10 15:13:00|1099.7|1098.7|1099.6|1099|1099.7|1099|1099.5|1098.7|10
1652195590000|2022-05-10 15:13:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|2
1652195600000|2022-05-10 15:13:20|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.3|1098.6|4
1652195610000|2022-05-10 15:13:30|1099.7|1098.7|1099.1|1098.5|1099.7|1099|1099.1|1098.5|6
1652195620000|2022-05-10 15:13:40|1099.4|1098.4|1099.6|1099|1099.7|1099.1|1099.4|1098.4|8
1652195630000|2022-05-10 15:13:50|1099.5|1098.9|1100|1099|1100|1099.3|1099.5|1098.9|2
1652195640000|2022-05-10 15:14:00|1099.7|1099.1|1099.4|1098.8|1099.7|1099.1|1099|1098.4|8
1652195650000|2022-05-10 15:14:10|1099.1|1098.5|1098.7|1098.1|1099.1|1098.5|1098.7|1098.1|4
1652195660000|2022-05-10 15:14:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.3|1097.7|5
1652195670000|2022-05-10 15:14:30|1098.9|1098.3|1098.1|1097.5|1098.9|1098.3|1098.1|1097.5|5
1652195680000|2022-05-10 15:14:40|1098.3|1097.7|1097.9|1097.3|1098.4|1097.8|1097.9|1097.3|4
1652195690000|2022-05-10 15:14:50|1098.1|1097.5|1098.1|1097.5|1098.2|1097.5|1098.1|1097.2|2
1652195700000|2022-05-10 15:15:00|1097.9|1097.3|1098.4|1097.8|1098.4|1097.8|1097.9|1097.3|3
1652195710000|2022-05-10 15:15:10|1098.1|1097.5|1097.9|1097.3|1098.2|1097.5|1097.6|1097|6
1652195720000|2022-05-10 15:15:20|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|2
1652195730000|2022-05-10 15:15:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|3
1652195740000|2022-05-10 15:15:40|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|6
1652195750000|2022-05-10 15:15:50|1097.1|1096.5|1097.6|1097|1097.6|1097|1097.1|1096.5|10
1652195760000|2022-05-10 15:16:00|1098.2|1097.2|1098.4|1097.4|1098.4|1097.5|1098.1|1097.2|2
1652195770000|2022-05-10 15:16:10||1097.8||1097.8||1097.8||1097.8|3
1652195780000|2022-05-10 15:16:20|1098.5|1097.9|1098.6|1098|1098.6|1098|1098.4|1097.8|5
1652195790000|2022-05-10 15:16:30|1098.9|1098.3|1099.4|1098.4|1099.7|1098.7|1098.9|1098.3|12
1652195800000|2022-05-10 15:16:40|1099.1|1098.5|1099.7|1099.1|1099.7|1099.1|1099.1|1098.5|6
1652195810000|2022-05-10 15:16:50|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|10
1652195820000|2022-05-10 15:17:00|1099.9|1099.3|1098.4|1097.8|1100|1099.4|1098.1|1097.5|18
1652195830000|2022-05-10 15:17:10|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098|1097.2|42
1652195840000|2022-05-10 15:17:20|||||||||3
1652195850000|2022-05-10 15:17:30|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1098.1|1097.5|13
1652195860000|2022-05-10 15:17:40|1098.2|1097.6|1098.1|1097.5|1098.2|1097.6|1098.1|1097.5|4
1652195870000|2022-05-10 15:17:50|1098.4|1097.4|1098.4|1097.8|1098.4|1097.8|1098.3|1097.4|4
1652195880000|2022-05-10 15:18:00|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|7
1652195890000|2022-05-10 15:18:10|1098.9|1097.9|1098.9|1098.3|1098.9|1098.3|1098.9|1097.9|1
1652195900000|2022-05-10 15:18:20|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|1
1652195910000|2022-05-10 15:18:30|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.4|1097.8|6
1652195920000|2022-05-10 15:18:40|1098.3|1097.7|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|0
1652195930000|2022-05-10 15:18:50|||||||||2
1652195940000|2022-05-10 15:19:00|1098.1|1097.5|1096.9|1096.3|1098.1|1097.5|1096.9|1096.3|24
1652195950000|2022-05-10 15:19:10|1097.1|1096.5|1097.4|1096.8|1097.4|1096.8|1097.1|1096.5|11
1652195960000|2022-05-10 15:19:20|1097.6|1096.6|1097.6|1097|1097.8|1097.2|1097.6|1096.6|4
1652195970000|2022-05-10 15:19:30|1097.7|1097.1|1097.9|1097.3|1097.9|1097.3|1097.6|1096.9|3
1652195980000|2022-05-10 15:19:40|1098|1097.4|1098.1|1097.5|1098.2|1097.6|1098|1097.4|2
1652195990000|2022-05-10 15:19:50|1098|1097.4|1098.3|1097.7|1098.4|1097.8|1098|1097.4|3
1652196000000|2022-05-10 15:20:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652196010000|2022-05-10 15:20:10|1098.4|1097.8|1098.4|1097.4|1098.4|1097.8|1098|1097.4|7
1652196020000|2022-05-10 15:20:20|1098.1|1097.5|1097.6|1097|1098.1|1097.5|1097.6|1097|2
1652196030000|2022-05-10 15:20:30|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.4|1096.8|6
1652196040000|2022-05-10 15:20:40|1097.5|1096.9|1097.2|1096.6|1097.5|1096.9|1097|1096.4|12
1652196050000|2022-05-10 15:20:50|1097.1|1096.5|1097.4|1096.8|1097.4|1096.8|1097|1096.4|3
1652196060000|2022-05-10 15:21:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|2
1652196070000|2022-05-10 15:21:10|1096.9|1096.3|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|4
1652196080000|2022-05-10 15:21:20|1097.2|1096.2|1096.9|1096.3|1097.2|1096.4|1096.9|1096.2|7
1652196100000|2022-05-10 15:21:40|1097|1096.4|1097.6|1097|1097.7|1097|1097|1096.4|13
1652196110000|2022-05-10 15:21:50|1097.9|1096.9|1097.7|1097.1|1097.9|1097.3|1097.5|1096.9|3
1652196120000|2022-05-10 15:22:00|1097.8|1097.2|1098.1|1097.5|1098.3|1097.7|1097.8|1097.2|20
1652196130000|2022-05-10 15:22:10|1098.3|1097.7|1098.2|1097.6|1098.7|1098|1098.1|1097.5|12
1652196140000|2022-05-10 15:22:20|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.9|1097.3|2
1652196150000|2022-05-10 15:22:30|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|7
1652196160000|2022-05-10 15:22:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|4
1652196170000|2022-05-10 15:22:50|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1652196180000|2022-05-10 15:23:00|1096.8|1096.2|1096.4|1095.8|1096.9|1096.2|1096.1|1095.4|7
1652196190000|2022-05-10 15:23:10|1096.6|1096|1097.1|1096.1|1097.4|1096.5|1096.6|1095.9|3
1652196200000|2022-05-10 15:23:20|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|3
1652196210000|2022-05-10 15:23:30|1097.4|1096.4|1097.4|1096.8|1097.6|1097|1097.3|1096.4|6
1652196220000|2022-05-10 15:23:40|1097.3|1096.7|1097.8|1097.2|1097.8|1097.2|1097.3|1096.6|1
1652196230000|2022-05-10 15:23:50|||||||||1
1652196240000|2022-05-10 15:24:00|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|5
1652196250000|2022-05-10 15:24:10|1097.2|1096.6|1097.1|1096.5|1097.2|1096.6|1097.1|1096.5|1
1652196260000|2022-05-10 15:24:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1652196270000|2022-05-10 15:24:30|1097.2|1096.6|1097.9|1097.3|1098|1097.4|1097.2|1096.6|14
1652196280000|2022-05-10 15:24:40|1098|1097.4|1098.1|1097.5|1098.2|1097.5|1097.9|1097.2|4
1652196290000|2022-05-10 15:24:50|1097.8|1097.2|1097.3|1096.7|1097.9|1097.3|1097.3|1096.7|4
1652196300000|2022-05-10 15:25:00|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.1|1096.5|2
1652196310000|2022-05-10 15:25:10|1097.1|1096.5|1096.9|1096.3|1097.2|1096.5|1096.9|1096.2|4
1652196320000|2022-05-10 15:25:20|1096.7|1096.1|1096.5|1095.9|1096.9|1096.3|1096.4|1095.8|17
1652196330000|2022-05-10 15:25:30|1096.9|1095.8|1096.6|1096|1096.9|1096|1096.4|1095.8|13
1652196340000|2022-05-10 15:25:40|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.5|1095.9|10
1652196350000|2022-05-10 15:25:50|1097.1|1096.5|1097.3|1096.7|1097.3|1096.7|1097.1|1096.5|5
1652196360000|2022-05-10 15:26:00|1097.2|1096.6|1097.6|1097|1097.6|1097|1097.2|1096.6|2
1652196370000|2022-05-10 15:26:10|1097.5|1096.9|1097.6|1096.6|1097.6|1096.9|1097.4|1096.6|2
1652196380000|2022-05-10 15:26:20|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.4|1096.6|1
1652196390000|2022-05-10 15:26:30|1097.5|1096.9|1098.2|1097.6|1098.2|1097.6|1097.5|1096.9|5
1652196400000|2022-05-10 15:26:40|1098.4|1097.8|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|11
1652196410000|2022-05-10 15:26:50|1099.1|1098.5|1099.3|1098.7|1099.4|1098.7|1099.1|1098.4|6
1652196420000|2022-05-10 15:27:00|1099.4|1098.8|1099.6|1099|1100.1|1099.5|1099.4|1098.8|14
1652196430000|2022-05-10 15:27:10|1099.9|1098.9|1099.6|1098.6|1099.9|1099|1099.1|1098.5|6
1652196440000|2022-05-10 15:27:20|1099.3|1098.7|1099.7|1099.1|1099.9|1099.3|1099.3|1098.6|3
1652196450000|2022-05-10 15:27:30|1100.1|1099.5|1099.4|1098.8|1100.2|1099.5|1099.4|1098.8|10
1652196460000|2022-05-10 15:27:40|1098.9|1098.3|1099.2|1098.6|1099.2|1098.6|1098.9|1098.3|39
1652196470000|2022-05-10 15:27:50|1099.1|1098.5|1099.4|1098.8|1099.4|1098.8|1099.1|1098.5|12
1652196480000|2022-05-10 15:28:00|1099.2|1098.6|1098.9|1098.3|1099.2|1098.6|1098.9|1098.1|11
1652196490000|2022-05-10 15:28:10|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.5|1097.9|3
1652196500000|2022-05-10 15:28:20|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652196510000|2022-05-10 15:28:30|||||||||1
1652196520000|2022-05-10 15:28:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|1
1652196530000|2022-05-10 15:28:50|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1098.2|1097.6|5
1652196540000|2022-05-10 15:29:00|1098.1|1097.5|1099.4|1098.4|1099.5|1098.8|1098.1|1097.4|8
1652196550000|2022-05-10 15:29:10|1098.9|1098.3|1098.6|1098|1098.9|1098.3|1098.6|1097.9|2
1652196560000|2022-05-10 15:29:20|1098.7|1098.1|1098.9|1097.9|1098.9|1098.1|1098.6|1097.6|4
1652196570000|2022-05-10 15:29:30|1098.4|1098.3|1098.5|1097.9|1098.5|1098.3|1098.4|1097.8|1
1652196580000|2022-05-10 15:29:40|1098.4|1097.8|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|3
1652196590000|2022-05-10 15:29:50|1098.3|1097.7|1098.9|1098.3|1098.9|1098.3|1098.3|1097.7|9
1652196600000|2022-05-10 15:30:00|1098.8|1098.2|1098.1|1097.5|1098.8|1098.2|1097.9|1097.3|10
1652196610000|2022-05-10 15:30:10|1098.2|1097.2|1097.6|1097|1098.2|1097.2|1097.6|1096.9|13
1652196620000|2022-05-10 15:30:20|||||||||1
1652196630000|2022-05-10 15:30:30|1097.9|1097.3|1098.1|1097.5|1098.3|1097.7|1097.9|1097.3|2
1652196640000|2022-05-10 15:30:40|1098.4|1097.4|1099.4|1098.4|1099.4|1098.6|1098.4|1097.4|5
1652196650000|2022-05-10 15:30:50|1099.1|1098.5|1099.4|1098.4|1099.4|1098.5|1099.1|1098.4|4
1652196660000|2022-05-10 15:31:00|1099.1|1098.5|1099.9|1099.3|1099.9|1099.3|1099.1|1098.4|3
1652196670000|2022-05-10 15:31:10|1099.8|1099.2|1100.6|1100|1100.6|1100|1099.8|1099.2|1
1652196680000|2022-05-10 15:31:20|1100.4|1099.6|1100.4|1099.4|1100.4|1099.8|1100.1|1099.4|4
1652196690000|2022-05-10 15:31:30|1100.3|1099.7|1100.4|1099.8|1100.4|1099.8|1100.3|1099.7|3
1652196700000|2022-05-10 15:31:40|1100.1|1099.5|1100.6|1100|1100.7|1100|1100.1|1099.5|11
1652196710000|2022-05-10 15:31:50|1100.5|1099.9|1100.6|1100|1100.8|1100.2|1100.5|1099.9|9
1652196720000|2022-05-10 15:32:00|1100.9|1099.9|1100.4|1099.8|1100.9|1100.2|1100.1|1099.5|11
1652196730000|2022-05-10 15:32:10|1100.7|1099.7|1100.5|1099.9|1100.8|1100.2|1100.5|1099.6|4
1652196740000|2022-05-10 15:32:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652196750000|2022-05-10 15:32:30|1100.6|1100|1099.4|1098.8|1100.6|1100|1099.4|1098.7|10
1652196760000|2022-05-10 15:32:40|1099.7|1098.7|1100.1|1099.5|1100.2|1099.5|1099.6|1098.7|3
1652196770000|2022-05-10 15:32:50|1099.9|1099.3|1100.2|1099.6|1100.2|1099.6|1099.9|1099.3|18
1652196780000|2022-05-10 15:33:00|1100|1099.4|1099.1|1098.5|1100|1099.4|1099.1|1098.4|8
1652196790000|2022-05-10 15:33:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|1
1652196800000|2022-05-10 15:33:20|1099.5|1098.9|1099.9|1099.3|1099.9|1099.3|1099.5|1098.9|4
1652196810000|2022-05-10 15:33:30|1099.8|1099.2|1099.6|1099|1099.9|1099.3|1099.6|1099|12
1652196820000|2022-05-10 15:33:40|||||||||1
1652196830000|2022-05-10 15:33:50|1099.9|1098.9|1100|1099.4|1100|1099.4|1099.6|1098.9|3
1652196840000|2022-05-10 15:34:00|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|7
1652196850000|2022-05-10 15:34:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|1
1652196860000|2022-05-10 15:34:20|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|3
1652196870000|2022-05-10 15:34:30|1100.6|1100|1101.6|1101|1102|1101.3|1100.6|1100|22
1652196880000|2022-05-10 15:34:40|1101.9|1101.3|1102.1|1101.5|1102.2|1101.5|1101.9|1101.2|8
1652196890000|2022-05-10 15:34:50|1102.2|1101.2|1101.6|1101|1102.2|1101.4|1101.6|1101|5
1652196900000|2022-05-10 15:35:00|1101.4|1100.8|1101.4|1100.8|1101.7|1101|1101.2|1100.6|6
1652196910000|2022-05-10 15:35:10|1101.6|1101|1101.9|1101.3|1101.9|1101.3|1101.6|1101|0
1652196920000|2022-05-10 15:35:20|1102.2|1101.2|1101.8|1101.2|1102.3|1101.7|1101.8|1101.2|136
1652196940000|2022-05-10 15:35:40|1101.6|1101|1101.6|1101|1101.8|1101.2|1101.3|1100.7|16
1652196950000|2022-05-10 15:35:50|1101.7|1101.1|1101.1|1100.5|1101.8|1101.2|1101.1|1100.5|10
1652196960000|2022-05-10 15:36:00|1100.3|1099.7|1100.6|1100|1100.6|1100|1100.2|1099.6|36
1652196970000|2022-05-10 15:36:10|1100.8|1100.2|1101.2|1100.2|1101.2|1100.3|1100.8|1100.2|6
1652196980000|2022-05-10 15:36:20|1101.1|1100.5|1100.9|1100.3|1101.2|1100.6|1100.9|1100.3|1
1652196990000|2022-05-10 15:36:30|1101|1100.4|1101.6|1101|1101.8|1101.2|1101|1100.4|8
1652197000000|2022-05-10 15:36:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|4
1652197010000|2022-05-10 15:36:50|1101.3|1100.7|1101.9|1100.9|1102|1101.4|1101.2|1100.6|6
1652197020000|2022-05-10 15:37:00|1101.6|1101|1101.8|1101.2|1101.9|1101.2|1101.6|1100.9|0
1652197030000|2022-05-10 15:37:10|1101.9|1101.3|1101.7|1101.1|1102.2|1101.4|1101.7|1101.1|13
1652197040000|2022-05-10 15:37:20|1101.6|1101|1101.8|1101.2|1101.9|1101.2|1101.6|1100.9|8
1652197050000|2022-05-10 15:37:30|1101.6|1101|1101.5|1100.9|1101.7|1101|1101.5|1100.7|5
1652197060000|2022-05-10 15:37:40|1101.9|1101|1100.6|1100|1101.9|1101|1100.3|1099.7|32
1652197070000|2022-05-10 15:37:50|1100.5|1099.9|1100.8|1100.2|1100.8|1100.2|1100.4|1099.8|3
1652197080000|2022-05-10 15:38:00|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.4|1099.8|9
1652197090000|2022-05-10 15:38:10|1101.3|1100.7|1102.1|1101.5|1102.1|1101.5|1101.3|1100.7|36
1652197100000|2022-05-10 15:38:20|1102|1101.4|1101.9|1101.3|1102|1101.4|1101.9|1101.3|4
1652197110000|2022-05-10 15:38:30|1101.8|1101.2|1101.9|1101.3|1101.9|1101.3|1101.8|1101.2|1
1652197120000|2022-05-10 15:38:40|1102|1101.4|1102.3|1101.7|1102.3|1101.7|1102|1101.4|5
1652197130000|2022-05-10 15:38:50|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|28
1652197140000|2022-05-10 15:39:00|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1101.9|1101.3|6
1652197150000|2022-05-10 15:39:10|1102.4|1101.8|1102.1|1101.5|1102.5|1101.9|1102.1|1101.5|6
1652197160000|2022-05-10 15:39:20|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|6
1652197170000|2022-05-10 15:39:30|1102.2|1101.6|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|6
1652197180000|2022-05-10 15:39:40|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|5
1652197190000|2022-05-10 15:39:50|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|1
1652197200000|2022-05-10 15:40:00|1102.5|1101.9|1102.5|1101.9|1102.6|1102|1102.5|1101.9|2
1652197210000|2022-05-10 15:40:10|1102.4|1101.8|1101.7|1101.1|1102.4|1101.8|1101.7|1101.1|13
1652197220000|2022-05-10 15:40:20|1101.9|1101.3|1101.8|1101.2|1102.2|1101.5|1101.8|1101.2|5
1652197230000|2022-05-10 15:40:30|1101.9|1101.3|1102.3|1101.7|1102.3|1101.7|1101.8|1101.2|5
1652197240000|2022-05-10 15:40:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.4|5
1652197250000|2022-05-10 15:40:50|||||||||2
1652197260000|2022-05-10 15:41:00|1101.7|1101.1|1101.1|1100.5|1101.7|1101.1|1101|1100.4|11
1652197270000|2022-05-10 15:41:10|1101.2|1100.6|1101.3|1100.7|1101.5|1100.7|1101.1|1100|29
1652197280000|2022-05-10 15:41:20|1101.5|1100.9|1101.8|1101.2|1101.8|1101.2|1101.5|1100.9|4
1652197290000|2022-05-10 15:41:30|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|4
1652197300000|2022-05-10 15:41:40|1101.9|1101.3|1101.7|1100.7|1101.9|1101.3|1101.7|1100.7|6
1652197310000|2022-05-10 15:41:50|1101.3|1100.9|1101.8|1101.2|1101.8|1101.2|1101.3|1100.9|2
1652197320000|2022-05-10 15:42:00|1101.9|1100.9|1101.6|1101|1101.9|1101|1101.6|1100.9|6
1652197330000|2022-05-10 15:42:10|1101.3|1100.7|1100.6|1100|1101.3|1100.7|1100.6|1099.9|3
1652197340000|2022-05-10 15:42:20|1099.8|1099.2|1099.3|1098.7|1099.8|1099.2|1099.3|1098.7|20
1652197350000|2022-05-10 15:42:30|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|2
1652197360000|2022-05-10 15:42:40|1099.4|1098.8|1099.8|1099.2|1099.8|1099.2|1099.4|1098.8|3
1652197370000|2022-05-10 15:42:50|1099.7|1099.1|1099.6|1099|1100.1|1099.5|1099.6|1099|3
1652197380000|2022-05-10 15:43:00|1099.5|1098.9|1099.1|1098.5|1099.7|1098.9|1099.1|1098.4|4
1652197390000|2022-05-10 15:43:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|2
1652197400000|2022-05-10 15:43:20|1099.1|1098.5|1099.3|1098.7|1099.4|1098.7|1099.1|1098.4|5
1652197410000|2022-05-10 15:43:30|1099.4|1098.4|1099.1|1098.5|1099.4|1098.5|1099.1|1098.4|0
1652197420000|2022-05-10 15:43:40|1099.4|1098.4|1099.6|1099|1099.6|1099|1099.2|1098.4|8
1652197430000|2022-05-10 15:43:50|1099.9|1098.9|1099.3|1098.7|1099.9|1099|1099.3|1098.7|6
1652197440000|2022-05-10 15:44:00|1099.2|1098.6|1099.7|1098.7|1099.7|1099|1099.2|1098.6|3
1652197450000|2022-05-10 15:44:10|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1652197460000|2022-05-10 15:44:20|||||||||1
1652197470000|2022-05-10 15:44:30|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|0
1652197480000|2022-05-10 15:44:40|1099.6|1099|1099.5|1098.9|1099.6|1099|1099.5|1098.9|2
1652197490000|2022-05-10 15:44:50|1099.6|1099|1099.9|1099.3|1100|1099.4|1099.6|1099|6
1652197500000|2022-05-10 15:45:00|1100.1|1099.5|1100.5|1099.9|1100.6|1100|1100.1|1099.5|4
1652197510000|2022-05-10 15:45:10|1100.6|1100|1099.8|1099.2|1100.6|1100|1099.8|1099.2|1
1652197520000|2022-05-10 15:45:20|1099.7|1099.1|1100|1099.4|1100|1099.4|1099.3|1098.7|4
1652197530000|2022-05-10 15:45:30|1099.9|1099.3|1099.7|1099.1|1099.9|1099.3|1099.7|1099.1|3
1652197540000|2022-05-10 15:45:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1
1652197550000|2022-05-10 15:45:50|1100.5|1099.9|1100.9|1100.3|1100.9|1100.3|1100.5|1099.9|29
1652197560000|2022-05-10 15:46:00|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|4
1652197570000|2022-05-10 15:46:10|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|6
1652197580000|2022-05-10 15:46:20|1100.4|1099.4|1099.6|1098.6|1100.4|1099.4|1099.5|1098.6|6
1652197590000|2022-05-10 15:46:30|1099.3|1098.7|1098.8|1098.2|1099.4|1098.7|1098.5|1097.9|3
1652197600000|2022-05-10 15:46:40|1098.6|1098|1098.8|1098.2|1098.9|1098.2|1098.5|1097.9|2
1652197610000|2022-05-10 15:46:50|1098.6|1098|1098.6|1097.6|1098.6|1098|1098.6|1097.6|3
1652197620000|2022-05-10 15:47:00|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|2
1652197630000|2022-05-10 15:47:10|1098|1097.4|1098|1097.4|1098.4|1097.4|1097.8|1097.2|5
1652197640000|2022-05-10 15:47:20|||||||||1
1652197650000|2022-05-10 15:47:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|2
1652197660000|2022-05-10 15:47:40|1098.6|1097.6|1098.3|1097.7|1098.9|1098.2|1098.2|1097.6|5
1652197680000|2022-05-10 15:48:00|1098.2|1097.6|1098.3|1097.3|1098.3|1097.6|1098|1097.3|5
1652197690000|2022-05-10 15:48:10|1098|1097.4|1097.5|1096.9|1098|1097.4|1097.5|1096.9|0
1652197700000|2022-05-10 15:48:20|1097.8|1097.2|1098|1097.4|1098.1|1097.4|1097.8|1097.1|2
1652197710000|2022-05-10 15:48:30|1097.9|1097.3|1098|1097.4|1098.1|1097.5|1097.9|1097.3|3
1652197720000|2022-05-10 15:48:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652197740000|2022-05-10 15:49:00|1097.8|1097.2|1097.1|1096.5|1097.8|1097.2|1097.1|1096.5|6
1652197750000|2022-05-10 15:49:10|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.8|1096.2|3
1652197770000|2022-05-10 15:49:30|1096.6|1096|1096.3|1095.7|1096.6|1096|1096.3|1095.7|2
1652197780000|2022-05-10 15:49:40|1096.4|1095.8|1096.9|1096.3|1096.9|1096.3|1096.1|1095.5|21
1652197790000|2022-05-10 15:49:50|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|13
1652197800000|2022-05-10 15:50:00|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.3|1095.7|2
1652197810000|2022-05-10 15:50:10|1096.5|1095.4|1096.4|1095.8|1096.5|1095.9|1096.4|1095.4|3
1652197820000|2022-05-10 15:50:20|||||||||1
1652197830000|2022-05-10 15:50:30|||||||||1
1652197840000|2022-05-10 15:50:40|1096.2|1095.6|1096.8|1096.2|1096.8|1096.2|1096.2|1095.6|6
1652197850000|2022-05-10 15:50:50|1096.9|1096.3|1096.4|1095.8|1096.9|1096.3|1096.4|1095.8|5
1652197860000|2022-05-10 15:51:00|1096.2|1095.6|1095.5|1094.9|1096.2|1095.6|1095.4|1094.8|15
1652197870000|2022-05-10 15:51:10|1095.4|1094.8|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|5
1652197890000|2022-05-10 15:51:30|||||||||5
1652197900000|2022-05-10 15:51:40|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|11
1652197910000|2022-05-10 15:51:50|1095.6|1095|1096|1095.4|1096|1095.4|1095.6|1095|8
1652197920000|2022-05-10 15:52:00|1095.9|1095.3|1095.4|1094.8|1095.9|1095.3|1095.3|1094.7|6
1652197930000|2022-05-10 15:52:10|1095.3|1094.7|1095.6|1095|1095.6|1095|1095.3|1094.7|6
1652197940000|2022-05-10 15:52:20|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|3
1652197950000|2022-05-10 15:52:30|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|3
1652197960000|2022-05-10 15:52:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|3
1652197970000|2022-05-10 15:52:50|1095.2|1094.6|1095.6|1095|1095.6|1095|1095.2|1094.6|7
1652197980000|2022-05-10 15:53:00|1095.5|1094.9|1094.6|1094|1095.5|1094.9|1093.9|1093.3|54
1652197990000|2022-05-10 15:53:10|1094.9|1093.9|1094.6|1094|1094.9|1094.3|1094.6|1093.9|15
1652198000000|2022-05-10 15:53:20|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|6
1652198010000|2022-05-10 15:53:30|1095|1094|1094.7|1094.1|1095|1094.3|1094.7|1094|1
1652198020000|2022-05-10 15:53:40|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|1
1652198030000|2022-05-10 15:53:50|1094.9|1094.3|1094.2|1093.6|1094.9|1094.3|1094.2|1093.6|13
1652198040000|2022-05-10 15:54:00|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|3
1652198050000|2022-05-10 15:54:10|1094.1|1093.5|1094.3|1093.7|1094.5|1093.9|1094.1|1093.5|6
1652198060000|2022-05-10 15:54:20|1094.7|1094|1094.4|1093.8|1094.7|1094|1094.4|1093.8|1
1652198070000|2022-05-10 15:54:30|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|7
1652198090000|2022-05-10 15:54:50|1095|1094|1095.3|1094.7|1095.3|1094.7|1095|1094|16
1652198100000|2022-05-10 15:55:00|1095.4|1094.8|1094.9|1094.3|1095.5|1094.9|1094.9|1094.3|16
1652198110000|2022-05-10 15:55:10|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|18
1652198120000|2022-05-10 15:55:20|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1
1652198130000|2022-05-10 15:55:30|1094.2|1093.6|1094.4|1093.8|1094.7|1093.8|1094.2|1093.6|4
1652198140000|2022-05-10 15:55:40|1094.6|1094|1094.9|1094.3|1094.9|1094.3|1094.6|1094|14
1652198150000|2022-05-10 15:55:50|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1094|2
1652198160000|2022-05-10 15:56:00|1094.8|1094.2|1094.7|1094.1|1095.2|1094.5|1094.7|1094.1|13
1652198170000|2022-05-10 15:56:10|1095.1|1094.5|1095.2|1094.2|1095.2|1094.5|1095.1|1094.2|1
1652198180000|2022-05-10 15:56:20|1094.9|1094.3|1094.6|1094|1095|1094.3|1094.6|1094|1
1652198190000|2022-05-10 15:56:30|1094.4|1093.8|1094.6|1094|1094.6|1094|1094.4|1093.8|43
1652198200000|2022-05-10 15:56:40|||||||||2
1652198210000|2022-05-10 15:56:50|||||||||1
1652198220000|2022-05-10 15:57:00|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1
1652198230000|2022-05-10 15:57:10|1094.4|1093.8|1094.1|1093.5|1094.5|1093.9|1094.1|1093.5|9
1652198240000|2022-05-10 15:57:20|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|6
1652198250000|2022-05-10 15:57:30|1094.2|1093.6|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|11
1652198260000|2022-05-10 15:57:40|1094.3|1093.7|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|10
1652198270000|2022-05-10 15:57:50|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094|1093.4|9
1652198280000|2022-05-10 15:58:00|1094.2|1093.6|1094.1|1093.5|1094.2|1093.6|1094.1|1093.5|2
1652198290000|2022-05-10 15:58:10|||||||||3
1652198300000|2022-05-10 15:58:20|1093.9|1093.3|1093.6|1093|1093.9|1093.3|1093.6|1093|4
1652198310000|2022-05-10 15:58:30|1093.5|1092.9|1092.9|1092.3|1093.5|1092.9|1092.9|1092.3|61
1652198320000|2022-05-10 15:58:40|1092.7|1092.1|1092.4|1091.8|1092.7|1092.1|1092.4|1091.8|7
1652198330000|2022-05-10 15:58:50|1092|1091.4|1092.2|1091.6|1092.4|1091.8|1092|1091.4|7
1652198340000|2022-05-10 15:59:00|1092.4|1091.8|1091.7|1091.1|1092.7|1092.1|1091.7|1091|56
1652198350000|2022-05-10 15:59:10|1091.8|1090.8|1092.2|1091.6|1092.4|1091.8|1091.8|1090.8|11
1652198360000|2022-05-10 15:59:20|1092.3|1091.7|1092.4|1091.8|1092.7|1091.8|1092.3|1091.7|5
1652198370000|2022-05-10 15:59:30|1092.7|1092.1|1092.6|1092|1092.7|1092.1|1092.6|1091.7|2
1652198380000|2022-05-10 15:59:40|1092.7|1092.1|1093|1092|1093|1092.3|1092.7|1092|8
1652198390000|2022-05-10 15:59:50|1092.9|1092.3|1092.7|1092.1|1093|1092.4|1092.7|1092.1|6
1652198400000|2022-05-10 16:00:00|1093|1092|1092.7|1092.1|1093.2|1092.6|1092.7|1092|9
1652198410000|2022-05-10 16:00:10|1092.6|1092|1092.7|1092.1|1092.8|1092.1|1092.3|1091.5|7
1652198420000|2022-05-10 16:00:20|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1
1652198430000|2022-05-10 16:00:30|1092.7|1092.1|1093|1092|1093|1092.1|1092.7|1091.7|8
1652198440000|2022-05-10 16:00:40|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.2|1091.5|10
1652198450000|2022-05-10 16:00:50|1092.8|1091.8|1092.2|1091.6|1092.8|1091.9|1092.2|1091.6|22
1652198460000|2022-05-10 16:01:00|1092.1|1091.5|1092.2|1091.6|1092.2|1091.6|1092.1|1091.5|6
1652198470000|2022-05-10 16:01:10|1092.7|1092.1|1092.7|1092.1|1092.9|1092.3|1092.7|1092.1|9
1652198480000|2022-05-10 16:01:20|1092.9|1092.3|1092.9|1092.3|1093|1092.3|1092.7|1092|4
1652198490000|2022-05-10 16:01:30|1093.4|1092.8|1094.1|1093.5|1094.3|1093.6|1093.4|1092.8|9
1652198500000|2022-05-10 16:01:40|1094.2|1093.6|1093.4|1092.8|1094.2|1093.6|1093.4|1092.7|8
1652198510000|2022-05-10 16:01:50|1093.5|1092.9|1093.9|1093.3|1093.9|1093.3|1093.5|1092.9|8
1652198520000|2022-05-10 16:02:00|||||||||2
1652198530000|2022-05-10 16:02:10|||||||||1
1652198540000|2022-05-10 16:02:20|||||||||1
1652198560000|2022-05-10 16:02:40|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|1
1652198570000|2022-05-10 16:02:50|1093.7|1093.1|1093.2|1092.6|1093.7|1093.1|1093.2|1092.5|14
1652198580000|2022-05-10 16:03:00|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|2
1652198590000|2022-05-10 16:03:10|1093.3|1092.7|1093.4|1092.8|1093.8|1092.9|1093.3|1092.7|9
1652198600000|2022-05-10 16:03:20|1093.8|1093.1|1094|1093|1094|1093.1|1093.7|1093|1
1652198610000|2022-05-10 16:03:30|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1
1652198620000|2022-05-10 16:03:40|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1652198630000|2022-05-10 16:03:50|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|4
1652198640000|2022-05-10 16:04:00|1093.6|1093|1093.7|1093.1|1093.7|1093.1|1093.6|1093|3
1652198650000|2022-05-10 16:04:10|||||||||1
1652198660000|2022-05-10 16:04:20|1093.9|1093.3|1094.4|1093.8|1094.4|1093.8|1093.9|1093.3|4
1652198670000|2022-05-10 16:04:30|||||||||1
1652198680000|2022-05-10 16:04:40|1094.3|1093.7|1093.5|1092.9|1094.3|1093.7|1093.5|1092.9|11
1652198690000|2022-05-10 16:04:50|1093.4|1092.8|1094|1093|1094|1093|1093.4|1092.8|9
1652198700000|2022-05-10 16:05:00|1093.9|1093.3|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|4
1652198710000|2022-05-10 16:05:10|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.7|1093.1|1
1652198720000|2022-05-10 16:05:20|1093.8|1093.2|1093.8|1092.8|1093.8|1093.2|1093.8|1092.8|2
1652198730000|2022-05-10 16:05:30|1093.7|1093.1|1094.1|1093.5|1094.2|1093.6|1093.7|1093.1|4
1652198740000|2022-05-10 16:05:40|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|2
1652198750000|2022-05-10 16:05:50|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|2
1652198760000|2022-05-10 16:06:00|1093.9|1093.3|1093.9|1093.3|1094.2|1093.6|1093.9|1093.3|8
1652198770000|2022-05-10 16:06:10|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|1
1652198780000|2022-05-10 16:06:20|1094.5|1093.5|1094.5|1093.9|1094.7|1094.1|1094.4|1093.5|10
1652198790000|2022-05-10 16:06:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|3
1652198800000|2022-05-10 16:06:40|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|4
1652198810000|2022-05-10 16:06:50|1094.3|1093.7|1094.4|1093.8|1094.4|1093.8|1094.3|1093.7|2
1652198820000|2022-05-10 16:07:00|1094.5|1093.9|1094.2|1093.6|1094.5|1093.9|1094.2|1093.6|5
1652198830000|2022-05-10 16:07:10|1094.5|1093.5|1094.4|1093.8|1094.5|1093.8|1094.4|1093.5|3
1652198840000|2022-05-10 16:07:20|1094.7|1094.1|1095.3|1094.7|1095.3|1094.7|1094.7|1094.1|5
1652198850000|2022-05-10 16:07:30|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|2
1652198860000|2022-05-10 16:07:40|||||||||6
1652198870000|2022-05-10 16:07:50|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|2
1652198880000|2022-05-10 16:08:00|1095.8|1095.2|1095.7|1095.1|1095.8|1095.2|1095.7|1095.1|7
1652198890000|2022-05-10 16:08:10|1095.5|1094.9|1094.9|1094.3|1095.5|1094.9|1094.9|1094.3|5
1652198900000|2022-05-10 16:08:20|1095.1|1094.5|1095.5|1094.5|1095.5|1094.5|1095|1094.4|6
1652198910000|2022-05-10 16:08:30|1095.2|1094.6|1095.5|1094.5|1095.5|1094.6|1095.2|1094.5|2
1652198920000|2022-05-10 16:08:40|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.2|1094.6|0
1652198930000|2022-05-10 16:08:50|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|5
1652198940000|2022-05-10 16:09:00|1094.8|1094.2|1094.7|1094.1|1094.8|1094.2|1094.7|1094.1|1
1652198950000|2022-05-10 16:09:10|||||||||1
1652198960000|2022-05-10 16:09:20|1095|1094|1095|1094|1095|1094|1095|1094|2
1652198970000|2022-05-10 16:09:30|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|2
1652198980000|2022-05-10 16:09:40|||||||||1
1652199000000|2022-05-10 16:10:00|1095|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|7
1652199010000|2022-05-10 16:10:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|2
1652199020000|2022-05-10 16:10:20|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|7
1652199030000|2022-05-10 16:10:30|||||||||1
1652199040000|2022-05-10 16:10:40|1094.9|1094.3|1094.7|1094.1|1094.9|1094.3|1094.4|1093.8|13
1652199050000|2022-05-10 16:10:50|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|1094.9|1094.3|5
1652199060000|2022-05-10 16:11:00|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|3
1652199070000|2022-05-10 16:11:10|1095.5|1094.5|1095.4|1094.8|1095.6|1095|1095.4|1094.5|1
1652199080000|2022-05-10 16:11:20|||||||||1
1652199090000|2022-05-10 16:11:30|1095.3|1094.7|1095.4|1094.8|1095.6|1095|1095.3|1094.7|5
1652199100000|2022-05-10 16:11:40|||||||||6
1652199110000|2022-05-10 16:11:50|1095.3|1094.7|1095.8|1095.2|1095.8|1095.2|1095.3|1094.7|6
1652199120000|2022-05-10 16:12:00|1096.5|1095.5|1096.4|1095.8|1096.5|1095.8|1096.4|1095.5|5
1652199130000|2022-05-10 16:12:10|1096.6|1096|1095.9|1095.3|1096.6|1096|1095.9|1095.3|4
1652199140000|2022-05-10 16:12:20|1096.5|1095.9|1096.2|1095.6|1096.7|1096.1|1096.2|1095.6|21
1652199150000|2022-05-10 16:12:30|1096.1|1095.5|1096.8|1096.2|1097.3|1096.4|1096.1|1095.5|8
1652199160000|2022-05-10 16:12:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.4|1095.8|9
1652199170000|2022-05-10 16:12:50|1096.8|1096.2|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|3
1652199180000|2022-05-10 16:13:00|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.9|1096.3|2
1652199190000|2022-05-10 16:13:10|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|6
1652199200000|2022-05-10 16:13:20|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1652199210000|2022-05-10 16:13:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|4
1652199220000|2022-05-10 16:13:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1652199230000|2022-05-10 16:13:50|1097.6|1097|1097.9|1097.3|1097.9|1097.3|1097.6|1097|9
1652199240000|2022-05-10 16:14:00|1097.4|1096.8|1096.9|1096.3|1097.7|1097.1|1096.9|1096.3|9
1652199250000|2022-05-10 16:14:10|1097|1096.4|1097.7|1097.1|1097.7|1097.1|1097|1096.4|5
1652199260000|2022-05-10 16:14:20|||||||||1
1652199270000|2022-05-10 16:14:30|1097.2|1096.6|1097.2|1096.6|1097.5|1096.6|1097.2|1096.5|3
1652199280000|2022-05-10 16:14:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652199290000|2022-05-10 16:14:50|1096.8|1096.2|1097|1096.4|1097.4|1096.8|1096.8|1096.2|6
1652199300000|2022-05-10 16:15:00|1096.9|1096.3|1097.2|1096.6|1097.2|1096.6|1096.9|1096.3|5
1652199310000|2022-05-10 16:15:10|1097.3|1096.7|1096.8|1096.2|1097.3|1096.7|1096.8|1096.2|5
1652199320000|2022-05-10 16:15:20|1097.1|1096.5|1097.4|1096.8|1097.5|1096.8|1096.9|1096.3|28
1652199330000|2022-05-10 16:15:30|1097.2|1096.6|1097.8|1097.2|1097.8|1097.2|1097.2|1096.6|1
1652199340000|2022-05-10 16:15:40|1097.9|1097.3|1098.2|1097.6|1098.3|1097.7|1097.9|1097.3|4
1652199350000|2022-05-10 16:15:50|||||||||1
1652199360000|2022-05-10 16:16:00|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1097.9|1097.3|5
1652199370000|2022-05-10 16:16:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|6
1652199380000|2022-05-10 16:16:20|1097.8|1097.2|1098.5|1097.5|1098.5|1097.6|1097.8|1097.2|14
1652199390000|2022-05-10 16:16:30|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|2
1652199400000|2022-05-10 16:16:40|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652199410000|2022-05-10 16:16:50|1098.2|1097.6|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|16
1652199420000|2022-05-10 16:17:00|1098|1097|1097.9|1097.3|1098|1097.3|1097.7|1097|4
1652199430000|2022-05-10 16:17:10|||||||||1
1652199450000|2022-05-10 16:17:30|1097.4|1096.8|1097.9|1097.3|1098|1097.4|1097.4|1096.8|8
1652199460000|2022-05-10 16:17:40|1098|1097.4|1099.2|1098.6|1099.2|1098.6|1098|1097.4|4
1652199470000|2022-05-10 16:17:50|1098.9|1098.3|1099.2|1098.2|1099.2|1098.6|1098.9|1098.2|5
1652199480000|2022-05-10 16:18:00|1098.9|1098.3|1098.4|1097.8|1099|1098.3|1098.4|1097.7|1
1652199490000|2022-05-10 16:18:10|1098.2|1097.6|1098.2|1097.6|1098.6|1097.8|1098.2|1097.6|6
1652199500000|2022-05-10 16:18:20|1098.1|1097.5|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|2
1652199510000|2022-05-10 16:18:30|||||||||1
1652199520000|2022-05-10 16:18:40|1097.6|1097|1098|1097|1098|1097.1|1097.6|1097|5
1652199530000|2022-05-10 16:18:50|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.6|1097|0
1652199540000|2022-05-10 16:19:00|1097.4|1096.8|1096.9|1096.3|1097.5|1096.9|1096.8|1096.2|27
1652199550000|2022-05-10 16:19:10|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1096.9|1096.3|2
1652199560000|2022-05-10 16:19:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|3
1652199570000|2022-05-10 16:19:30|1097.3|1096.7|1096.9|1096.3|1097.3|1096.7|1096.9|1096.3|1
1652199580000|2022-05-10 16:19:40|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|3
1652199590000|2022-05-10 16:19:50|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652199600000|2022-05-10 16:20:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|2
1652199610000|2022-05-10 16:20:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|2
1652199620000|2022-05-10 16:20:20|||||||||1
1652199630000|2022-05-10 16:20:30|1096.9|1096.3|1096.9|1096.3|1097.4|1096.8|1096.9|1096.3|15
1652199640000|2022-05-10 16:20:40|1097|1096.4|1097.4|1096.8|1097.4|1096.8|1096.9|1096.3|3
1652199650000|2022-05-10 16:20:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1096.9|1096.3|11
1652199660000|2022-05-10 16:21:00|1097.5|1096.5|1097.4|1096.8|1097.5|1096.8|1097.4|1096.5|1
1652199670000|2022-05-10 16:21:10|||||||||1
1652199690000|2022-05-10 16:21:30|||||||||1
1652199700000|2022-05-10 16:21:40|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|3
1652199710000|2022-05-10 16:21:50|1097.5|1096.9|1097.9|1097.3|1098|1097.4|1097.5|1096.9|5
1652199720000|2022-05-10 16:22:00|1097.7|1097.1|1097.4|1096.8|1098|1097.1|1097.4|1096.8|14
1652199730000|2022-05-10 16:22:10|1097.3|1096.7|1097.5|1096.9|1097.5|1096.9|1097.3|1096.7|2
1652199750000|2022-05-10 16:22:30|||||||||1
1652199760000|2022-05-10 16:22:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1652199770000|2022-05-10 16:22:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|3
1652199780000|2022-05-10 16:23:00|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|3
1652199790000|2022-05-10 16:23:10|1098|1097.4|1097.7|1097.1|1098|1097.4|1097.7|1097.1|5
1652199800000|2022-05-10 16:23:20|||||||||1
1652199810000|2022-05-10 16:23:30|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|22
1652199820000|2022-05-10 16:23:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1652199830000|2022-05-10 16:23:50|1097.7|1097.1|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|1
1652199840000|2022-05-10 16:24:00|1097.6|1097|1097.7|1097.1|1097.8|1097.2|1097.5|1096.9|8
1652199850000|2022-05-10 16:24:10|1097.5|1096.9|1098.1|1097.5|1098.1|1097.5|1097.5|1096.9|4
1652199860000|2022-05-10 16:24:20|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|12
1652199870000|2022-05-10 16:24:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1652199880000|2022-05-10 16:24:40|1097.7|1097.1|1097.9|1097.3|1098.3|1097.7|1097.7|1097.1|29
1652199890000|2022-05-10 16:24:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|16
1652199900000|2022-05-10 16:25:00|1097.8|1097.2|1098.4|1097.8|1098.5|1097.9|1097.8|1097.2|8
1652199910000|2022-05-10 16:25:10|1098.5|1097.9|1097.7|1097.1|1098.5|1097.9|1097.7|1097|3
1652199920000|2022-05-10 16:25:20|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|5
1652199930000|2022-05-10 16:25:30|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.3|1096.7|70
1652199940000|2022-05-10 16:25:40|1098.1|1097.5|1098.2|1097.2|1098.3|1097.6|1098.1|1097.2|16
1652199950000|2022-05-10 16:25:50|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1652199960000|2022-05-10 16:26:00|1098.4|1097.8|1098.9|1098.3|1098.9|1098.3|1098.4|1097.8|2
1652199970000|2022-05-10 16:26:10|1098.8|1098.2|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|1
1652199980000|2022-05-10 16:26:20|1098.6|1098|1098.7|1098.1|1098.9|1098.3|1098.1|1097.5|11
1652199990000|2022-05-10 16:26:30|1098.8|1098.2|1098.4|1097.8|1098.8|1098.2|1098.4|1097.8|7
1652200000000|2022-05-10 16:26:40|1098.5|1097.9|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|3
1652200010000|2022-05-10 16:26:50|||||||||1
1652200020000|2022-05-10 16:27:00|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1098.2|1097.6|10
1652200030000|2022-05-10 16:27:10|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|9
1652200040000|2022-05-10 16:27:20|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|1
1652200050000|2022-05-10 16:27:30|1098.3|1097.7|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|4
1652200060000|2022-05-10 16:27:40|1098.4|1097.8|1098.2|1097.6|1098.5|1097.8|1098.2|1097.5|1
1652200070000|2022-05-10 16:27:50|||||||||2
1652200080000|2022-05-10 16:28:00|1098.3|1097.7|1097.4|1096.8|1098.5|1097.8|1097.3|1096.7|5
1652200090000|2022-05-10 16:28:10|1097.7|1097.1|1098.7|1098.1|1098.7|1098.1|1097.7|1097.1|6
1652200100000|2022-05-10 16:28:20|1099|1098|1099|1098|1099|1098|1099|1098|2
1652200110000|2022-05-10 16:28:30|1098.7|1097.7|1099|1098|1099|1098.1|1098.7|1097.7|3
1652200120000|2022-05-10 16:28:40|1098.7|1098.1|1098.4|1097.8|1098.7|1098.1|1098.4|1097.7|3
1652200130000|2022-05-10 16:28:50|1098.7|1097.7|1098.7|1097.7|1098.7|1097.8|1098.4|1097.7|0
1652200140000|2022-05-10 16:29:00|1098.4|1097.8|1099.1|1098.5|1099.2|1098.5|1098.4|1097.7|2
1652200150000|2022-05-10 16:29:10|1099.2|1098.6|1099.9|1099.3|1099.9|1099.3|1099.2|1098.6|4
1652200160000|2022-05-10 16:29:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|1
1652200170000|2022-05-10 16:29:30|1099.9|1099.3|1100.2|1099.6|1100.4|1099.8|1099.9|1099|7
1652200180000|2022-05-10 16:29:40|1100.1|1099.5|1100.2|1099.2|1100.2|1099.5|1099.9|1099.2|3
1652200190000|2022-05-10 16:29:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|2
1652200200000|2022-05-10 16:30:00|1100.5|1099.9|1100.7|1100.1|1100.7|1100.1|1100.2|1099.6|9
1652200210000|2022-05-10 16:30:10|1100.6|1100|1100.2|1099.2|1100.7|1100.1|1099.9|1099.2|2
1652200220000|2022-05-10 16:30:20|1101|1100.4|1101.5|1100.5|1101.5|1100.7|1101|1100.4|61
1652200230000|2022-05-10 16:30:30|1101.1|1100.6|1101.5|1100.5|1101.5|1100.6|1101.1|1100.2|1
1652200240000|2022-05-10 16:30:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1
1652200250000|2022-05-10 16:30:50|1101.7|1100.7|1100.9|1100.3|1101.7|1100.8|1100.9|1100|16
1652200260000|2022-05-10 16:31:00|1101.2|1100.2|1100.4|1099.8|1101.3|1100.3|1100.4|1099.8|19
1652200270000|2022-05-10 16:31:10|1100.2|1099.6|1100.5|1099.5|1100.5|1099.6|1100.2|1099.5|5
1652200280000|2022-05-10 16:31:20|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652200290000|2022-05-10 16:31:30|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|6
1652200300000|2022-05-10 16:31:40|||||||||1
1652200310000|2022-05-10 16:31:50|1100.3|1099.7|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|4
1652200320000|2022-05-10 16:32:00|1100.5|1099.5|1099.9|1099.3|1100.5|1099.5|1099.9|1099.3|10
1652200330000|2022-05-10 16:32:10|1099.8|1099.2|1099.7|1099.1|1100|1099.3|1099.6|1099|5
1652200350000|2022-05-10 16:32:30|1099.5|1098.9|1099.6|1099|1099.6|1099|1099.5|1098.9|1
1652200360000|2022-05-10 16:32:40|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|1099.7|1099.1|2
1652200370000|2022-05-10 16:32:50|1099.6|1099|1099.7|1099.1|1099.7|1099.1|1099.5|1098.5|5
1652200380000|2022-05-10 16:33:00|1099.8|1098.8|1099.4|1098.8|1099.8|1098.8|1099.4|1098.8|1
1652200400000|2022-05-10 16:33:20|1099.2|1098.2|1099.2|1098.6|1099.2|1098.6|1099.2|1098.2|3
1652200410000|2022-05-10 16:33:30|1098.9|1098.3|1098.9|1098.3|1099.3|1098.6|1098.9|1098.2|2
1652200420000|2022-05-10 16:33:40|||||||||1
1652200430000|2022-05-10 16:33:50|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|1
1652200440000|2022-05-10 16:34:00|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|4
1652200450000|2022-05-10 16:34:10|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|1
1652200460000|2022-05-10 16:34:20|||||||||1
1652200470000|2022-05-10 16:34:30|1099.7|1099.1|1099.7|1098.7|1099.7|1099.1|1099.7|1098.7|2
1652200480000|2022-05-10 16:34:40|1099.4|1098.8|1099.7|1098.7|1099.7|1098.8|1099.4|1098.7|0
1652200490000|2022-05-10 16:34:50|||||||||1
1652200500000|2022-05-10 16:35:00|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1652200510000|2022-05-10 16:35:10|||||||||1
1652200520000|2022-05-10 16:35:20|1099.7|1099.1|1099.2|1098.6|1099.7|1099.1|1099.2|1098.6|4
1652200530000|2022-05-10 16:35:30|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|4
1652200540000|2022-05-10 16:35:40|1099.2|1098.6|1098.7|1098.1|1099.2|1098.6|1098.7|1098.1|7
1652200550000|2022-05-10 16:35:50|||||||||2
1652200560000|2022-05-10 16:36:00|1099.1|1098.5|1099.1|1098.5|1099.2|1098.5|1098.9|1098|4
1652200570000|2022-05-10 16:36:10|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|5
1652200580000|2022-05-10 16:36:20|1099.3||1099.3||1099.3||1099.3||0
1652200590000|2022-05-10 16:36:30|||||||||1
1652200600000|2022-05-10 16:36:40|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|1
1652200610000|2022-05-10 16:36:50|1099.5|1098.9|1100.4|1099.8|1100.4|1099.8|1099.5|1098.9|7
1652200620000|2022-05-10 16:37:00|1100.3|1099.7|1100.7|1100.1|1100.7|1100.1|1100.3|1099.7|4
1652200640000|2022-05-10 16:37:20|||||||||1
1652200660000|2022-05-10 16:37:40|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|3
1652200670000|2022-05-10 16:37:50|||||||||1
1652200680000|2022-05-10 16:38:00|1100.1|1099.5|1100.2|1099.6|1100.2|1099.6|1100.1|1099.5|7
1652200700000|2022-05-10 16:38:20|1099.8|1099.2|1099.7|1098.7|1099.8|1099.2|1099.7|1098.7|6
1652200710000|2022-05-10 16:38:30|1099.4|1098.8|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|0
1652200720000|2022-05-10 16:38:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|2
1652200730000|2022-05-10 16:38:50|1099.4|1098.8|1099.9|1099.3|1099.9|1099.3|1099.4|1098.8|4
1652200740000|2022-05-10 16:39:00|1099.7|1099.1|1099.5|1098.9|1099.7|1099.1|1099.4|1098.8|5
1652200750000|2022-05-10 16:39:10|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.8|1098.2|14
1652200770000|2022-05-10 16:39:30|||||||||1
1652200780000|2022-05-10 16:39:40|||||||||6
1652200790000|2022-05-10 16:39:50|1099.2|1098.6|1099.3|1098.7|1099.4|1098.8|1099.2|1098.6|6
1652200800000|2022-05-10 16:40:00|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|3
1652200810000|2022-05-10 16:40:10|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|2
1652200820000|2022-05-10 16:40:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1652200830000|2022-05-10 16:40:30|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|14
1652200840000|2022-05-10 16:40:40|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.5|8
1652200850000|2022-05-10 16:40:50|1099|1098|1098.5|1097.5|1099|1098|1098.4|1097.5|15
1652200860000|2022-05-10 16:41:00|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652200870000|2022-05-10 16:41:10|1098.7|1098.1|1099.4|1098.8|1099.4|1098.8|1098.7|1098.1|11
1652200880000|2022-05-10 16:41:20|1099.2|1098.6|1099.5|1098.5|1099.5|1098.6|1099.2|1098.5|1
1652200890000|2022-05-10 16:41:30|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1652200900000|2022-05-10 16:41:40|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|2
1652200920000|2022-05-10 16:42:00|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|7
1652200940000|2022-05-10 16:42:20|||||||||1
1652200960000|2022-05-10 16:42:40|||||||||2
1652200970000|2022-05-10 16:42:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|2
1652200980000|2022-05-10 16:43:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|3
1652201000000|2022-05-10 16:43:20|||||||||2
1652201010000|2022-05-10 16:43:30|||||||||1
1652201020000|2022-05-10 16:43:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1652201030000|2022-05-10 16:43:50|1099|1098.4|1098.9|1098.3|1099.3|1098.6|1098.9|1098.3|14
1652201040000|2022-05-10 16:44:00|1099|1098|1098.4|1097.8|1099|1098.1|1098.4|1097.8|2
1652201050000|2022-05-10 16:44:10|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|2
1652201060000|2022-05-10 16:44:20|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652201070000|2022-05-10 16:44:30|1098.5|1097.9|1098.2|1097.6|1098.5|1097.9|1097.9|1097.3|9
1652201080000|2022-05-10 16:44:40|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652201090000|2022-05-10 16:44:50|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|5
1652201100000|2022-05-10 16:45:00|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|1
1652201110000|2022-05-10 16:45:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|2
1652201120000|2022-05-10 16:45:20|1098.5|1097.5|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|2
1652201130000|2022-05-10 16:45:30|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1652201150000|2022-05-10 16:45:50|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|2
1652201160000|2022-05-10 16:46:00|1098.1|1097.5|1098.4|1097.8|1098.5|1097.8|1098.1|1097.5|1
1652201170000|2022-05-10 16:46:10|||||||||1
1652201180000|2022-05-10 16:46:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|3
1652201190000|2022-05-10 16:46:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1
1652201200000|2022-05-10 16:46:40|||||||||1
1652201220000|2022-05-10 16:47:00|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|6
1652201230000|2022-05-10 16:47:10|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1
1652201240000|2022-05-10 16:47:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|18
1652201250000|2022-05-10 16:47:30|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|24
1652201260000|2022-05-10 16:47:40|1097.3|1096.3|1096.8|1096.2|1097.3|1096.3|1096.7|1096.1|15
1652201270000|2022-05-10 16:47:50|1096.9|1096.3|1097.3|1096.3|1097.3|1096.3|1096.9|1096.3|10
1652201280000|2022-05-10 16:48:00|1097.2|1096.6|1096.8|1096.2|1097.2|1096.6|1096.8|1096.2|4
1652201290000|2022-05-10 16:48:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|2
1652201300000|2022-05-10 16:48:20|1097|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.2|3
1652201310000|2022-05-10 16:48:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|0
1652201320000|2022-05-10 16:48:40|1097.1|1096.5|1096.9|1096.3|1097.1|1096.5|1096.9|1096.3|1
1652201330000|2022-05-10 16:48:50|||||||||1
1652201340000|2022-05-10 16:49:00|1097.2|1096.6|1097.4|1096.8|1097.4|1096.8|1097.2|1096.6|9
1652201350000|2022-05-10 16:49:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|2
1652201360000|2022-05-10 16:49:20|1096.9|1096.3|1096.9|1096.3|1097.3|1096.3|1096.9|1096.3|1
1652201370000|2022-05-10 16:49:30|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|6
1652201390000|2022-05-10 16:49:50|||||||||1
1652201400000|2022-05-10 16:50:00|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.3|1095.7|4
1652201410000|2022-05-10 16:50:10|1096.2|1095.6|1095.9|1095.3|1096.2|1095.6|1095.7|1095.1|10
1652201430000|2022-05-10 16:50:30|||||||||1
1652201440000|2022-05-10 16:50:40|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1096|1095.4|5
1652201460000|2022-05-10 16:51:00|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|3
1652201470000|2022-05-10 16:51:10|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|231
1652201480000|2022-05-10 16:51:20|1095.7|1095.1|1095.6|1095|1095.7|1095.1|1095.5|1094.9|13
1652201490000|2022-05-10 16:51:30|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|2
1652201500000|2022-05-10 16:51:40|||||||||17
1652201510000|2022-05-10 16:51:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|7
1652201520000|2022-05-10 16:52:00|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096|1095.4|9
1652201530000|2022-05-10 16:52:10|1096|1095.4|1095.7|1095.1|1096|1095.4|1095.7|1095.1|5
1652201540000|2022-05-10 16:52:20|||||||||6
1652201550000|2022-05-10 16:52:30|1095.9|1095.3|1095.7|1095.1|1096.3|1095.4|1095.7|1095.1|2
1652201560000|2022-05-10 16:52:40|1095.9|1095.3|1096.3|1095.3|1096.3|1095.4|1095.9|1095.3|1
1652201570000|2022-05-10 16:52:50|1095.9||1095.9||1095.9||1095.9||0
1652201590000|2022-05-10 16:53:10|||||||||1
1652201600000|2022-05-10 16:53:20|||||||||4
1652201610000|2022-05-10 16:53:30|||||||||2
1652201630000|2022-05-10 16:53:50|1095.7|1095.1|1095.5|1094.9|1095.8|1095.1|1095.5|1094.8|3
1652201640000|2022-05-10 16:54:00|1095.7|1095.1|1095.5|1094.9|1095.7|1095.1|1095.5|1094.9|2
1652201650000|2022-05-10 16:54:10|1095.7|1095.1|1095.5|1094.9|1095.8|1095.1|1095.5|1094.8|1
1652201670000|2022-05-10 16:54:30|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|3
1652201680000|2022-05-10 16:54:40|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|1
1652201690000|2022-05-10 16:54:50|||||||||1
1652201700000|2022-05-10 16:55:00|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|0
1652201710000|2022-05-10 16:55:10|1095.7|1095.1|1095.7|1095.1|1095.8|1095.2|1095.7|1095.1|5
1652201720000|2022-05-10 16:55:20|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.7|1095.1|1
1652201730000|2022-05-10 16:55:30|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1
1652201740000|2022-05-10 16:55:40|||||||||3
1652201750000|2022-05-10 16:55:50|||||||||2
1652201760000|2022-05-10 16:56:00|||||||||3
1652201770000|2022-05-10 16:56:10|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|5
1652201780000|2022-05-10 16:56:20|1095.2|1094.6|1095|1094.4|1095.2|1094.6|1094.9|1094.3|4
1652201790000|2022-05-10 16:56:30|1095.1|1094.5|1095|1094.4|1095.4|1094.8|1095|1094.3|11
1652201800000|2022-05-10 16:56:40|1094.9|1094.3|1095|1094.4|1095|1094.4|1094.9|1094.3|5
1652201810000|2022-05-10 16:56:50|||||||||3
1652201820000|2022-05-10 16:57:00|||||||||3
1652201830000|2022-05-10 16:57:10|1095.5|1094.5|1095.5|1094.9|1095.6|1095|1095.4|1094.5|4
1652201840000|2022-05-10 16:57:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|3
1652201850000|2022-05-10 16:57:30|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095.1|1094.5|8
1652201860000|2022-05-10 16:57:40|1095.3|1094.7|1095.2|1094.6|1095.3|1094.7|1095.2|1094.6|2
1652201870000|2022-05-10 16:57:50|||||||||2
1652201880000|2022-05-10 16:58:00|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|3
1652201890000|2022-05-10 16:58:10|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|5
1652201900000|2022-05-10 16:58:20|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1094.9|1094.3|3
1652201910000|2022-05-10 16:58:30|1095.2|1094.6|1095.6|1095|1095.6|1095|1095.2|1094.6|14
1652201920000|2022-05-10 16:58:40|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652201930000|2022-05-10 16:58:50|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|4
1652201940000|2022-05-10 16:59:00|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|2
1652201950000|2022-05-10 16:59:10|1095.4|1094.8|1095.3|1094.7|1095.5|1094.9|1095.2|1094.6|2
1652201960000|2022-05-10 16:59:20|||||||||1
1652201970000|2022-05-10 16:59:30|||||||||2
1652201980000|2022-05-10 16:59:40|1095.4|1094.8|1095.8|1094.8|1095.8|1095.1|1095.4|1094.8|6
1652201990000|2022-05-10 16:59:50|||||||||2
1652202000000|2022-05-10 17:00:00|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|15
1652202010000|2022-05-10 17:00:10|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1652202020000|2022-05-10 17:00:20|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|3
1652202030000|2022-05-10 17:00:30|1095.5|1094.5|1095.2|1094.6|1095.5|1094.6|1095.2|1094.3|1
1652202040000|2022-05-10 17:00:40|1095.6|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202050000|2022-05-10 17:00:50|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202060000|2022-05-10 17:01:00|1095.5|1094.5|1095.2|1094.6|1095.5|1094.6|1095.2|1094.3|6
1652202070000|2022-05-10 17:01:10|1095.3|1094.7|1095.5|1094.9|1095.5|1094.9|1095.3|1094.7|3
1652202080000|2022-05-10 17:01:20|1095.4|1094.8|1095.6|1094.6|1095.6|1094.8|1095.4|1094.6|5
1652202090000|2022-05-10 17:01:30|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202100000|2022-05-10 17:01:40|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|2
1652202110000|2022-05-10 17:01:50|1095.5|1094.5|1095.5|1094.5|1095.6|1094.6|1095.5|1094.5|6
1652202120000|2022-05-10 17:02:00|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|0
1652202130000|2022-05-10 17:02:10|1095.5|1094.9|1095.5|1094.9|1095.6|1094.9|1095.5|1094.6|0
1652202140000|2022-05-10 17:02:20|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1652202150000|2022-05-10 17:02:30|1095.5|1094.5|1095.2|1094.6|1095.6|1094.7|1095.2|1094.5|1
1652202160000|2022-05-10 17:02:40|1095.3|1094.7|1095.3|1094.7|1095.4|1094.8|1095.3|1094.7|4
1652202170000|2022-05-10 17:02:50|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|1
1652202180000|2022-05-10 17:03:00|1095.9|1095.3|1096.2|1095.6|1096.2|1095.6|1095.9|1095.3|5
1652202190000|2022-05-10 17:03:10|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|3
1652202200000|2022-05-10 17:03:20|1096.3|1095.3|1096.2|1095.6|1096.3|1095.6|1096.2|1095.3|3
1652202210000|2022-05-10 17:03:30|1096.3|1095.7|1096.2|1095.6|1096.3|1095.7|1096.2|1095.6|1
1652202220000|2022-05-10 17:03:40|||||||||1
1652202230000|2022-05-10 17:03:50|||||||||2
1652202240000|2022-05-10 17:04:00|||||||||2
1652202250000|2022-05-10 17:04:10|||||||||1
1652202270000|2022-05-10 17:04:30|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.3|1095.7|2
1652202290000|2022-05-10 17:04:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|3
1652202300000|2022-05-10 17:05:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1652202310000|2022-05-10 17:05:10|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.4|3
1652202320000|2022-05-10 17:05:20|||||||||2
1652202340000|2022-05-10 17:05:40|1096.2|1095.6|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|1
1652202350000|2022-05-10 17:05:50|1096.3|1095.7|1096.6|1096|1096.6|1096|1096.2|1095.6|2
1652202360000|2022-05-10 17:06:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.6|1096|5
1652202370000|2022-05-10 17:06:10|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1652202390000|2022-05-10 17:06:30|1097.3||1097.3||1097.3||1097.3||2
1652202410000|2022-05-10 17:06:50|1096.8|1096.2|1097.3|1096.3|1097.3|1096.3|1096.7|1096.1|9
1652202420000|2022-05-10 17:07:00|1096.9|1096.4|1097.4|1096.8|1097.4|1096.8|1096.9|1096.4|1
1652202430000|2022-05-10 17:07:10|1097.2|1096.6|1096.9|1096.3|1097.2|1096.6|1096.9|1096.3|2
1652202440000|2022-05-10 17:07:20|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|4
1652202450000|2022-05-10 17:07:30|1097.2|1096.6|1097.2|1096.6|1097.3|1096.6|1097.2|1096.3|2
1652202460000|2022-05-10 17:07:40|1097.4|1096.8|1097.5|1096.9|1097.8|1097.1|1097.4|1096.8|1
1652202470000|2022-05-10 17:07:50|1097.7|1097.1|1097.4|1096.8|1097.7|1097.1|1097.4|1096.8|1
1652202480000|2022-05-10 17:08:00|1097.1|1096.5|1097|1096.4|1097.1|1096.5|1097|1096.4|8
1652202490000|2022-05-10 17:08:10|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|8
1652202500000|2022-05-10 17:08:20|1097|1096.4|1097.3|1096.7|1097.3|1096.7|1097|1096.4|1
1652202510000|2022-05-10 17:08:30|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1096.9|1096.3|4
1652202530000|2022-05-10 17:08:50|1097.4|1096.8|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|1
1652202540000|2022-05-10 17:09:00|1097.8|1096.8|1097.7|1097.1|1098|1097.1|1097.7|1096.8|0
1652202550000|2022-05-10 17:09:10|1098|1097|1097.8|1096.8|1098|1097.1|1097.7|1096.8|0
1652202580000|2022-05-10 17:09:40|||||||||1
1652202590000|2022-05-10 17:09:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652202630000|2022-05-10 17:10:30|1097.8|1097.2|1098|1097|1098|1097.3|1097.7|1097|3
1652202640000|2022-05-10 17:10:40|||||||||2
1652202650000|2022-05-10 17:10:50|1097.9|1097.3|1097.9|1097.3|1098.1|1097.5|1097.7|1097|4
1652202670000|2022-05-10 17:11:10|||||||||3
1652202680000|2022-05-10 17:11:20|||||||||2
1652202710000|2022-05-10 17:11:50|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|13
1652202720000|2022-05-10 17:12:00|1097.7|1097.1|1098|1097.4|1098.3|1097.6|1097.7|1097.1|10
1652202730000|2022-05-10 17:12:10|1097.9|1097.3|1099.2|1098.6|1099.2|1098.6|1097.9|1097.3|7
1652202740000|2022-05-10 17:12:20|1099|1098.4|1099|1098.4|1099|1098.4|1098.9|1098.3|2
1652202760000|2022-05-10 17:12:40|1098.5|1098|1098.5|1097.9|1098.5|1098|1098.5|1097.9|11
1652202770000|2022-05-10 17:12:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|2
1652202790000|2022-05-10 17:13:10|1098.9|1098.3|1099.5|1098.9|1099.5|1098.9|1098.8|1098.2|8
1652202800000|2022-05-10 17:13:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1
1652202810000|2022-05-10 17:13:30|1099|1098.4|1099|1098.4|1099.1|1098.4|1098.7|1098.1|7
1652202820000|2022-05-10 17:13:40|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|1
1652202830000|2022-05-10 17:13:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|5
1652202840000|2022-05-10 17:14:00|1098.4|1097.8|1098|1097.4|1098.4|1097.8|1098|1097.4|4
1652202860000|2022-05-10 17:14:20|1097.9|1097.3|1098.2|1097.6|1098.3|1097.6|1097.9|1097.3|4
1652202870000|2022-05-10 17:14:30|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|0
1652202880000|2022-05-10 17:14:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652202900000|2022-05-10 17:15:00|1098.4|1097.8|1098|1097.4|1098.4|1097.8|1097.9|1097.3|6
1652202920000|2022-05-10 17:15:20|1098.1|1097.1|1097.7|1097.1|1098.1|1097.3|1097.7|1097.1|8
1652202930000|2022-05-10 17:15:30|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|8
1652202940000|2022-05-10 17:15:40|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|100
1652202950000|2022-05-10 17:15:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652202960000|2022-05-10 17:16:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1652202970000|2022-05-10 17:16:10|1098.3|1097.7|1098.6|1098|1098.6|1098|1098.3|1097.7|3
1652202980000|2022-05-10 17:16:20|1098.7|1098.1|1099.2|1098.6|1099.2|1098.6|1098.7|1098.1|6
1652202990000|2022-05-10 17:16:30|1099.3|1098.7|1099.1|1098.5|1099.3|1098.7|1099.1|1098.5|5
1652203010000|2022-05-10 17:16:50|1098.9|1098.3|1098.7|1098.1|1099|1098.3|1098.6|1097.8|17
1652203020000|2022-05-10 17:17:00|1099|1098|1098.5|1097.9|1099|1098.1|1098.5|1097.9|3
1652203030000|2022-05-10 17:17:10|1099.1|1098.1|1098.7|1098.1|1099.1|1098.1|1098.7|1098|1
1652203040000|2022-05-10 17:17:20|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|1
1652203050000|2022-05-10 17:17:30|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1652203060000|2022-05-10 17:17:40|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098|1097.3|2
1652203080000|2022-05-10 17:18:00|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1097.9|1097.3|6
1652203090000|2022-05-10 17:18:10|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|0
1652203110000|2022-05-10 17:18:30|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1652203120000|2022-05-10 17:18:40|1098.1|1097.5|1098.1|1097.5|1098.3|1097.7|1098.1|1097.5|1
1652203130000|2022-05-10 17:18:50|1098.4|1097.8|1098.7|1098.1|1098.9|1098.3|1098.4|1097.8|4
1652203140000|2022-05-10 17:19:00|1099.1|1098|1098.2|1097.6|1099.1|1098.1|1098.2|1097.6|6
1652203150000|2022-05-10 17:19:10|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098|1097.4|1
1652203160000|2022-05-10 17:19:20|1098.3|1097.7|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|1
1652203170000|2022-05-10 17:19:30|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1652203180000|2022-05-10 17:19:40|1098.4|1097.8|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|1
1652203200000|2022-05-10 17:20:00|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.4|2
1652203210000|2022-05-10 17:20:10|1098.8|1097.8|1098.5|1097.5|1098.8|1098.1|1098.5|1097.5|67
1652203220000|2022-05-10 17:20:20|1098.2|1097.6|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|12
1652203230000|2022-05-10 17:20:30|1098.1|1097.5|1097.9|1097.3|1098.2|1097.6|1097.9|1097.3|2
1652203240000|2022-05-10 17:20:40|1097.8|1097.2|1097.9|1097.3|1098.2|1097.6|1097.8|1097.2|3
1652203250000|2022-05-10 17:20:50|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|0
1652203260000|2022-05-10 17:21:00|1098|1097.4|1098.2|1097.6|1098.3|1097.7|1098|1097.4|3
1652203290000|2022-05-10 17:21:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1
1652203320000|2022-05-10 17:22:00|1098.5|1097.9|1098.5|1097.5|1098.5|1097.9|1098.5|1097.5|4
1652203330000|2022-05-10 17:22:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.4|12
1652203340000|2022-05-10 17:22:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1652203360000|2022-05-10 17:22:40|1098.2|1097.6|1098.8|1098.2|1099.1|1098.5|1098.2|1097.6|12
1652203370000|2022-05-10 17:22:50|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.2|1097.6|2
1652203380000|2022-05-10 17:23:00|1098.2|1097.6|1098.1|1097.5|1098.4|1097.8|1098.1|1097.5|4
1652203390000|2022-05-10 17:23:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|1
1652203430000|2022-05-10 17:23:50|1098.1|1097.5|1098.2|1097.6|1098.2|1097.6|1098.1|1097.5|2
1652203440000|2022-05-10 17:24:00|1098.3|1097.3|1098|1097.4|1098.4|1097.8|1097.9|1097.3|27
1652203450000|2022-05-10 17:24:10|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1097.9|1097.3|4
1652203460000|2022-05-10 17:24:20|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|19
1652203470000|2022-05-10 17:24:30|1098.2|1097.6|1098.3|1097.7|1098.3|1097.7|1098.2|1097.6|3
1652203480000|2022-05-10 17:24:40|||||||||5
1652203500000|2022-05-10 17:25:00|1098.2|1097.6|1098.9|1098.3|1098.9|1098.3|1098.1|1097.5|5
1652203520000|2022-05-10 17:25:20|1098.7|1098.1|1098.9|1098.3|1099|1098.3|1098.7|1098|5
1652203530000|2022-05-10 17:25:30|1099|1098.4|1099.4|1098.8|1099.4|1098.8|1099|1098.4|21
1652203540000|2022-05-10 17:25:40|1099.3|1098.7|1098.7|1098.1|1099.3|1098.7|1098.7|1098.1|3
1652203550000|2022-05-10 17:25:50|||||||||14
1652203560000|2022-05-10 17:26:00|1099|1098|1098.7|1098.1|1099|1098.1|1098.7|1098|0
1652203570000|2022-05-10 17:26:10|1098.6|1098|1098.6|1098|1098.7|1098.1|1098.5|1097.9|1
1652203580000|2022-05-10 17:26:20|1098.7|1098.1|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|2
1652203590000|2022-05-10 17:26:30|1098.7|1097.7|1098.5|1097.9|1098.7|1097.9|1098.4|1097.7|6
1652203600000|2022-05-10 17:26:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.6|1098|2
1652203610000|2022-05-10 17:26:50|1098.6|1098|1098.9|1098.3|1098.9|1098.3|1098.6|1098|5
1652203620000|2022-05-10 17:27:00|1098.7|1098.1|1098.9|1098.3|1099|1098.3|1098.7|1098|1
1652203630000|2022-05-10 17:27:10|1098.8|1098.2|1098.2|1097.6|1098.8|1098.2|1098.2|1097.6|5
1652203640000|2022-05-10 17:27:20|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|3
1652203660000|2022-05-10 17:27:40|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|3
1652203670000|2022-05-10 17:27:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1652203680000|2022-05-10 17:28:00|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|2
1652203700000|2022-05-10 17:28:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|5
1652203740000|2022-05-10 17:29:00|1097.6|1097|1097.2|1096.6|1097.6|1097|1097.2|1096.6|2
1652203760000|2022-05-10 17:29:20|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|3
1652203780000|2022-05-10 17:29:40|1097.2|1096.6|1097.7|1097.1|1097.7|1097.1|1097.2|1096.6|8
1652203800000|2022-05-10 17:30:00|1097.5|1096.9|1097.7|1097.1|1097.8|1097.2|1097.5|1096.9|13
1652203810000|2022-05-10 17:30:10|1097.9|1097.3|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|1
1652203820000|2022-05-10 17:30:20|1098|1097|1097.7|1097.1|1098|1097.1|1097.7|1097|0
1652203830000|2022-05-10 17:30:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.7|1097.1|11
1652203850000|2022-05-10 17:30:50|1097.7|1097.1|1098.2|1097.6|1098.2|1097.6|1097.7|1097.1|6
1652203860000|2022-05-10 17:31:00|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097.2|2
1652203870000|2022-05-10 17:31:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|0
1652203890000|2022-05-10 17:31:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|10
1652203900000|2022-05-10 17:31:40|1097.8|1097.2|1097.8|1097.2|1097.9|1097.3|1097.8|1097.2|1
1652203910000|2022-05-10 17:31:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|9
1652203920000|2022-05-10 17:32:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|4
1652203930000|2022-05-10 17:32:10|1097.9|1097.3|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|2
1652203950000|2022-05-10 17:32:30|1098.1|1097.5|1097.7|1097.1|1098.1|1097.5|1097.7|1097.1|8
1652203960000|2022-05-10 17:32:40|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.3|1096.7|3
1652203980000|2022-05-10 17:33:00|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652203990000|2022-05-10 17:33:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|4
1652204020000|2022-05-10 17:33:40|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|0
1652204030000|2022-05-10 17:33:50|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1652204040000|2022-05-10 17:34:00|1097.7|1097.1|1097.7|1097.1|1098|1097.4|1097.5|1096.9|9
1652204070000|2022-05-10 17:34:30|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|0
1652204080000|2022-05-10 17:34:40|1097.9|1097.3|1097.7|1097.1|1098|1097.3|1097.7|1097|1
1652204090000|2022-05-10 17:34:50|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|0
1652204100000|2022-05-10 17:35:00|||||||||4
1652204160000|2022-05-10 17:36:00|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|2
1652204170000|2022-05-10 17:36:10|1097.8|1097.2|1097.5|1096.9|1097.9|1097.3|1097.5|1096.9|10
1652204180000|2022-05-10 17:36:20|1097.6|1097|1097.5|1096.9|1097.6|1097|1097.5|1096.9|7
1652204190000|2022-05-10 17:36:30|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|4
1652204200000|2022-05-10 17:36:40|1097.9|1097.3|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|1
1652204210000|2022-05-10 17:36:50|||||||||8
1652204220000|2022-05-10 17:37:00|1097.5|1096.9|1097.7|1097.1|1097.7|1097.1|1097.5|1096.9|2
1652204230000|2022-05-10 17:37:10|||||||||28
1652204240000|2022-05-10 17:37:20|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|1
1652204250000|2022-05-10 17:37:30|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|4
1652204260000|2022-05-10 17:37:40|1097.8|1097.2|1097.9|1097.3|1097.9|1097.3|1097.8|1097.2|0
1652204270000|2022-05-10 17:37:50|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.4|1096.8|1
1652204280000|2022-05-10 17:38:00|1097.2|1096.6|1097.2|1096.6|1097.5|1096.7|1097.2|1096.5|5
1652204290000|2022-05-10 17:38:10|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|2
1652204310000|2022-05-10 17:38:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|1
1652204320000|2022-05-10 17:38:40|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|4
1652204330000|2022-05-10 17:38:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|5
1652204340000|2022-05-10 17:39:00|1097.1|1096.5|1096.7|1096.1|1097.1|1096.5|1096.6|1096|4
1652204350000|2022-05-10 17:39:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1652204360000|2022-05-10 17:39:20|1097|1096|1096.7|1096.1|1097|1096.1|1096.7|1096|3
1652204370000|2022-05-10 17:39:30|1096.9|1096.3|1096.7|1096.1|1097.2|1096.6|1096.7|1096.1|7
1652204380000|2022-05-10 17:39:40|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1652204390000|2022-05-10 17:39:50|1097|1096.4|1097.2|1096.6|1097.3|1096.7|1097|1096.4|3
1652204410000|2022-05-10 17:40:10|||||||||2
1652204420000|2022-05-10 17:40:20|1097.3|1096.7|1097.2|1096.6|1097.3|1096.7|1097.2|1096.6|1
1652204440000|2022-05-10 17:40:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|3
1652204450000|2022-05-10 17:40:50|1097.9|1097.3|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|1
1652204460000|2022-05-10 17:41:00|||||||||17
1652204470000|2022-05-10 17:41:10|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|1
1652204480000|2022-05-10 17:41:20|1098.3|1097.7|1098.9|1098.3|1099|1098.3|1098.3|1097.7|4
1652204490000|2022-05-10 17:41:30|1099.1|1098.5|1099.4|1098.8|1099.4|1098.8|1099.1|1098.5|2
1652204500000|2022-05-10 17:41:40|1099.7|1099.1|1099.9|1099.3|1099.9|1099.3|1099.7|1099.1|3
1652204510000|2022-05-10 17:41:50|||||||||12
1652204520000|2022-05-10 17:42:00|||||||||1
1652204530000|2022-05-10 17:42:10|1099.4|1098.8|1099.7|1099.1|1099.7|1099.1|1099.3|1098.7|25
1652204550000|2022-05-10 17:42:30|||||||||2
1652204560000|2022-05-10 17:42:40|1099.8|1099.2|1099.2|1098.6|1099.8|1099.2|1099.2|1098.6|7
1652204570000|2022-05-10 17:42:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|3
1652204580000|2022-05-10 17:43:00|1099.7|1099.1|1099.7|1099.1|1100|1099.1|1099.7|1099|3
1652204590000|2022-05-10 17:43:10|1099.5|1098.9|1099.2|1098.6|1099.5|1098.9|1099.2|1098.6|1
1652204610000|2022-05-10 17:43:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|2
1652204630000|2022-05-10 17:43:50|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|6
1652204640000|2022-05-10 17:44:00|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.8|1098.2|5
1652204650000|2022-05-10 17:44:10|1099|1098.4|1099.3|1098.3|1099.3|1098.4|1099|1098.3|5
1652204670000|2022-05-10 17:44:30|1099.2|1098.6|1099.5|1098.5|1099.5|1098.8|1099.2|1098.5|27
1652204680000|2022-05-10 17:44:40|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|2
1652204690000|2022-05-10 17:44:50|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|4
1652204700000|2022-05-10 17:45:00|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|8
1652204710000|2022-05-10 17:45:10|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|2
1652204720000|2022-05-10 17:45:20|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|35
1652204730000|2022-05-10 17:45:30|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.7|1098.1|0
1652204740000|2022-05-10 17:45:40|1098.8|1098.2|1098.7|1098.1|1098.8|1098.2|1098.7|1098.1|0
1652204760000|2022-05-10 17:46:00|1098.6|1098|1098.6|1098|1098.6|1098|1098.5|1097.9|3
1652204780000|2022-05-10 17:46:20|1098.5|1097.9|1098.5|1097.9|1098.6|1098|1098.5|1097.9|3
1652204790000|2022-05-10 17:46:30|||||||||3
1652204800000|2022-05-10 17:46:40|1098.6|1098|1099.1|1098.5|1099.1|1098.5|1098.6|1098|7
1652204810000|2022-05-10 17:46:50|1098.7|1098.1|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|10
1652204820000|2022-05-10 17:47:00|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1652204830000|2022-05-10 17:47:10|1099.1|1098.5|1099|1098.4|1099.3|1098.7|1099|1098.4|19
1652204840000|2022-05-10 17:47:20|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|0
1652204850000|2022-05-10 17:47:30|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|0
1652204870000|2022-05-10 17:47:50|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.2|1098.6|0
1652204880000|2022-05-10 17:48:00|1099.2|1098.6|1099.2|1098.6|1099.3|1098.7|1099.2|1098.6|0
1652204890000|2022-05-10 17:48:10|1099.3|1098.7|1099.4|1098.8|1099.4|1098.8|1099.3|1098.7|4
1652204910000|2022-05-10 17:48:30|1099.3|1098.7|1099|1098.4|1099.3|1098.7|1099|1098.4|1
1652204930000|2022-05-10 17:48:50|1098.9|1098.3|1099|1098.4|1099|1098.4|1098.9|1098.3|1
1652204940000|2022-05-10 17:49:00|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|2
1652204950000|2022-05-10 17:49:10|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|0
1652204960000|2022-05-10 17:49:20|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|2
1652204980000|2022-05-10 17:49:40|1098.6|1098|1099.1|1098.1|1099.1|1098.2|1098.5|1097.9|4
1652204990000|2022-05-10 17:49:50|||||||||2
1652205000000|2022-05-10 17:50:00|1098.8|1098.2|1098|1097.4|1099.1|1098.2|1098|1097.4|16
1652205010000|2022-05-10 17:50:10|1098.2|1097.6|1098|1097.4|1098.3|1097.6|1098|1097.3|3
1652205020000|2022-05-10 17:50:20|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.7|1097.1|9
1652205030000|2022-05-10 17:50:30|||||||||1
1652205050000|2022-05-10 17:50:50|1097.4|1096.8|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|2
1652205060000|2022-05-10 17:51:00|1097.6|1096.6|1097.4|1096.8|1097.6|1096.8|1097.4|1096.6|20
1652205070000|2022-05-10 17:51:10|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|0
1652205080000|2022-05-10 17:51:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1652205090000|2022-05-10 17:51:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652205100000|2022-05-10 17:51:40|1097.7|1097.1|1097.4|1096.8|1097.8|1097.2|1097.4|1096.8|6
1652205110000|2022-05-10 17:51:50|1097.8|1097.1|1097.7|1097.1|1097.8|1097.1|1097.7|1097.1|10
1652205120000|2022-05-10 17:52:00|1097.6|1097|1097.8|1096.8|1097.8|1097.1|1097.6|1096.8|3
1652205130000|2022-05-10 17:52:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|2
1652205140000|2022-05-10 17:52:20|1097.6|1097|1097.2|1096.6|1097.6|1097|1097.2|1096.6|10
1652205150000|2022-05-10 17:52:30|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|0
1652205160000|2022-05-10 17:52:40|||||||||1
1652205170000|2022-05-10 17:52:50|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|4
1652205180000|2022-05-10 17:53:00|1097|1096.4|1097.4|1096.8|1097.4|1096.8|1097|1096.4|6
1652205190000|2022-05-10 17:53:10|1097.2|1096.6|1096.6|1096|1097.2|1096.6|1096.6|1096|6
1652205200000|2022-05-10 17:53:20|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|3
1652205210000|2022-05-10 17:53:30|||||||||4
1652205220000|2022-05-10 17:53:40|1097|1096.4|1096.8|1096.2|1097.1|1096.5|1096.8|1096.2|4
1652205230000|2022-05-10 17:53:50|||||||||4
1652205240000|2022-05-10 17:54:00|1096.4|1095.8|1097.1|1096.5|1097.1|1096.5|1096.4|1095.8|14
1652205250000|2022-05-10 17:54:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1
1652205260000|2022-05-10 17:54:20|||||||||1
1652205270000|2022-05-10 17:54:30|||||||||2
1652205290000|2022-05-10 17:54:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|4
1652205300000|2022-05-10 17:55:00|1096.9|1096.3|1096.6|1096|1096.9|1096.3|1096.6|1096|6
1652205310000|2022-05-10 17:55:10|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|53
1652205320000|2022-05-10 17:55:20|||||||||1
1652205330000|2022-05-10 17:55:30|||||||||8
1652205340000|2022-05-10 17:55:40|1097|1096.4|1097.2|1096.6|1097.3|1096.7|1097|1096.4|7
1652205350000|2022-05-10 17:55:50|1097.1|1096.5|1096.8|1096.2|1097.1|1096.5|1096.8|1096.2|11
1652205360000|2022-05-10 17:56:00|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652205370000|2022-05-10 17:56:10|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|1
1652205380000|2022-05-10 17:56:20|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1
1652205390000|2022-05-10 17:56:30|1097.1|1096.1|1096.8|1096.2|1097.1|1096.2|1096.8|1096.1|20
1652205400000|2022-05-10 17:56:40|1096.9|1096.3|1096.6|1096|1097|1096.4|1096.6|1096|9
1652205410000|2022-05-10 17:56:50|||||||||1
1652205420000|2022-05-10 17:57:00|1096.7|1096.1|1096.9|1096.3|1096.9|1096.3|1096.7|1096.1|4
1652205430000|2022-05-10 17:57:10|||||||||33
1652205440000|2022-05-10 17:57:20|1096.8|1096.2|1096.5|1095.9|1096.8|1096.2|1096.5|1095.9|2
1652205450000|2022-05-10 17:57:30|||||||||1
1652205460000|2022-05-10 17:57:40|||||||||8
1652205470000|2022-05-10 17:57:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|2
1652205480000|2022-05-10 17:58:00|1096.1|1095.5|1095.9|1095.3|1096.1|1095.5|1095.9|1095.3|2
1652205490000|2022-05-10 17:58:10|||||||||1
1652205500000|2022-05-10 17:58:20|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|4
1652205510000|2022-05-10 17:58:30|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1652205520000|2022-05-10 17:58:40|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|9
1652205530000|2022-05-10 17:58:50|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|0
1652205540000|2022-05-10 17:59:00|1096|1095.4|1096.6|1096|1096.6|1096|1096|1095.4|10
1652205560000|2022-05-10 17:59:20|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|6
1652205570000|2022-05-10 17:59:30|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|3
1652205580000|2022-05-10 17:59:40|1096.8|1096.2|1097.2|1096.6|1097.2|1096.6|1096.8|1096.2|5
1652205590000|2022-05-10 17:59:50|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|12
1652205600000|2022-05-10 18:00:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652205610000|2022-05-10 18:00:10|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1
1652205620000|2022-05-10 18:00:20|1096.5|1095.9|1096.7|1096.1|1096.7|1096.1|1096.5|1095.9|6
1652205630000|2022-05-10 18:00:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|4
1652205640000|2022-05-10 18:00:40|1096.7|1096.1|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|3
1652205650000|2022-05-10 18:00:50|1096.6|1096|1096.1|1095.5|1096.6|1096|1096.1|1095.5|6
1652205660000|2022-05-10 18:01:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1
1652205670000|2022-05-10 18:01:10|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|45
1652205680000|2022-05-10 18:01:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|7
1652205700000|2022-05-10 18:01:40|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|4
1652205710000|2022-05-10 18:01:50|1095.6|1095|1095.7|1095.1|1095.7|1095.1|1095.6|1095|5
1652205720000|2022-05-10 18:02:00|1095.8|1095.2|1095.9|1095.3|1095.9|1095.3|1095.8|1095.2|6
1652205730000|2022-05-10 18:02:10|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|5
1652205740000|2022-05-10 18:02:20|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|5
1652205750000|2022-05-10 18:02:30|||||||||2
1652205760000|2022-05-10 18:02:40|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1
1652205770000|2022-05-10 18:02:50|||||||||1
1652205780000|2022-05-10 18:03:00|1095.3|1094.7|1095.4|1094.8|1095.4|1094.8|1095.3|1094.7|11
1652205790000|2022-05-10 18:03:10|1095.5|1094.9|1095.1|1094.5|1095.5|1094.9|1095.1|1094.5|4
1652205800000|2022-05-10 18:03:20|||||||||3
1652205810000|2022-05-10 18:03:30|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1
1652205820000|2022-05-10 18:03:40|1095.4|1094.8|1094.9|1094.3|1095.4|1094.8|1094.8|1094.2|7
1652205830000|2022-05-10 18:03:50|1095|1094.4|1095.4|1094.8|1095.4|1094.8|1095|1094.4|22
1652205840000|2022-05-10 18:04:00|1095.6|1095|1095.5|1094.9|1095.6|1095|1095.5|1094.9|7
1652205850000|2022-05-10 18:04:10|1095.1|1094.5|1094.6|1094|1095.1|1094.5|1094.6|1094|8
1652205860000|2022-05-10 18:04:20|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|12
1652205880000|2022-05-10 18:04:40|1094.7|1094.1|1094.8|1094.2|1094.8|1094.2|1094.7|1094.1|4
1652205890000|2022-05-10 18:04:50|1094.6|1094|1094.5|1093.9|1094.6|1094|1094.5|1093.9|21
1652205900000|2022-05-10 18:05:00|1094.6|1094|1094.9|1094.3|1094.9|1094.3|1094.6|1094|5
1652205910000|2022-05-10 18:05:10|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|3
1652205920000|2022-05-10 18:05:20|||||||||1
1652205930000|2022-05-10 18:05:30|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|9
1652205940000|2022-05-10 18:05:40|||||||||17
1652205950000|2022-05-10 18:05:50|1095|1094.4|1094.9|1094.3|1095.1|1094.5|1094.9|1094.3|18
1652205960000|2022-05-10 18:06:00|1094.8|1094.2|1094.8|1094.2|1095|1094.4|1094.4|1093.8|97
1652205970000|2022-05-10 18:06:10|1094.9|1094.3|1094.4|1093.8|1094.9|1094.3|1094.4|1093.8|26
1652205980000|2022-05-10 18:06:20|1094.3|1093.7|1094.1|1093.5|1094.3|1093.7|1094.1|1093.5|12
1652205990000|2022-05-10 18:06:30|1094|1093.4|1093.9|1093.3|1094|1093.4|1093.9|1093.3|38
1652206000000|2022-05-10 18:06:40|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|112
1652206010000|2022-05-10 18:06:50|1093.8|1093.2|1093.9|1093.3|1093.9|1093.3|1093.8|1093.2|11
1652206020000|2022-05-10 18:07:00|1094|1093.4|1094.3|1093.7|1094.3|1093.7|1094|1093.4|11
1652206030000|2022-05-10 18:07:10|1094.1|1093.5|1095.4|1094.8|1095.4|1094.8|1094.1|1093.5|59
1652206040000|2022-05-10 18:07:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.2|1094.6|2
1652206050000|2022-05-10 18:07:30|1095.2|1094.6|1095|1094.4|1095.4|1094.8|1095|1094.4|15
1652206060000|2022-05-10 18:07:40|1094.9|1094.3|1095.4|1094.8|1095.4|1094.8|1094.9|1094.3|217
1652206070000|2022-05-10 18:07:50|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.4|1094.8|1
1652206080000|2022-05-10 18:08:00|1095.7|1095.1|1095|1094.4|1095.7|1095.1|1095|1094.4|5
1652206090000|2022-05-10 18:08:10|1095.1|1094.5|1095.4|1094.8|1095.4|1094.8|1095.1|1094.5|3
1652206100000|2022-05-10 18:08:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|2
1652206120000|2022-05-10 18:08:40|1095.8|1095.2|1095.7|1095.1|1096.1|1095.4|1095.7|1095.1|8
1652206130000|2022-05-10 18:08:50|1095.8|1095.2|1095.5|1094.9|1095.8|1095.2|1095.4|1094.6|2
1652206140000|2022-05-10 18:09:00|1095.8|1094.8|1095.4|1094.8|1095.8|1095.1|1095.3|1094.7|4
1652206150000|2022-05-10 18:09:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1
1652206160000|2022-05-10 18:09:20|1095.4|1094.8|1095.5|1094.9|1095.5|1094.9|1095.4|1094.8|0
1652206170000|2022-05-10 18:09:30|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|2
1652206180000|2022-05-10 18:09:40|1096|1095.4|1096.1|1095.5|1096.1|1095.5|1096|1095.4|2
1652206190000|2022-05-10 18:09:50|1096.2|1095.6|1095.7|1095.1|1096.2|1095.6|1095.7|1095.1|9
1652206200000|2022-05-10 18:10:00|1095.8|1095.2|1096|1095.4|1096.1|1095.5|1095.7|1095.1|45
1652206210000|2022-05-10 18:10:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|2
1652206220000|2022-05-10 18:10:20|1096.3|1095.7|1096|1095.4|1096.5|1095.9|1096|1095.4|12
1652206230000|2022-05-10 18:10:30|||||||||2
1652206240000|2022-05-10 18:10:40|1096.1|1095.5|1096.3|1095.7|1096.3|1095.7|1096.1|1095.5|6
1652206250000|2022-05-10 18:10:50|1096.2|1095.6|1096.2|1095.6|1096.3|1095.7|1096.1|1095.5|5
1652206260000|2022-05-10 18:11:00|1096.3|1095.7|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|3
1652206270000|2022-05-10 18:11:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|10
1652206280000|2022-05-10 18:11:20|1096.1|1095.5|1096|1095.4|1096.2|1095.6|1096|1095.4|18
1652206290000|2022-05-10 18:11:30|1095.7|1095.1|1096.2|1095.6|1096.3|1095.7|1095.6|1095|3
1652206300000|2022-05-10 18:11:40|1096.1|1095.5|1096|1095.4|1096.2|1095.5|1096|1095.2|7
1652206310000|2022-05-10 18:11:50|1095.9|1095.3|1095.8|1095.2|1095.9|1095.3|1095.7|1095.1|3
1652206320000|2022-05-10 18:12:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.4|1094.8|7
1652206330000|2022-05-10 18:12:10|1095.8|1095.2|1096|1095.4|1096.1|1095.5|1095.8|1095.2|10
1652206340000|2022-05-10 18:12:20|1096.3|1095.7|1096|1095.4|1096.5|1095.9|1096|1095.4|13
1652206350000|2022-05-10 18:12:30|1095.9|1095.3|1095.7|1095.1|1096|1095.4|1095.7|1095.1|13
1652206360000|2022-05-10 18:12:40|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.7|1095.1|6
1652206370000|2022-05-10 18:12:50|1095.7|1095.1|1095.4|1094.8|1095.7|1095.1|1095.4|1094.8|7
1652206380000|2022-05-10 18:13:00|1095.2|1094.6|1094.4|1093.8|1095.3|1094.7|1094.4|1093.7|21
1652206390000|2022-05-10 18:13:10|1094.5|1093.9|1094.3|1093.7|1094.5|1093.9|1094.2|1093.6|25
1652206400000|2022-05-10 18:13:20|1094.2|1093.6|1094.8|1094.2|1094.8|1094.2|1094.2|1093.6|17
1652206410000|2022-05-10 18:13:30|1094.7|1094.1|1095|1094.4|1095.3|1094.7|1094.6|1094|36
1652206420000|2022-05-10 18:13:40|1095.2|1094.6|1095.3|1094.7|1095.3|1094.7|1094.8|1094.2|40
1652206430000|2022-05-10 18:13:50|1095|1094.4|1095.3|1094.7|1095.3|1094.7|1094.9|1094.3|28
1652206440000|2022-05-10 18:14:00|1095.2|1094.6|1094.7|1094.1|1095.2|1094.6|1094.4|1093.7|143
1652206450000|2022-05-10 18:14:10|1094.5|1093.9|1093.9|1093.3|1094.6|1094|1093.5|1092.9|160
1652206460000|2022-05-10 18:14:20|1094|1093.4|1093.9|1093.3|1094.1|1093.5|1093.6|1093|128
1652206470000|2022-05-10 18:14:30|1093.8|1093.2|1093.9|1093.3|1094.1|1093.5|1093.6|1093|119
1652206480000|2022-05-10 18:14:40|1093.8|1093.2|1093.8|1093.2|1093.9|1093.3|1093.6|1093|115
1652206490000|2022-05-10 18:14:50|1093.9|1093.3|1094|1093.4|1094.1|1093.5|1093.6|1093|169
1652206500000|2022-05-10 18:15:00|1093.9|1093.3|1094|1093.4|1094.1|1093.5|1093.8|1093.2|21
1652206510000|2022-05-10 18:15:10|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|31
1652206520000|2022-05-10 18:15:20|1094.1|1093.5|1094|1093.4|1094.1|1093.5|1094|1093.4|16
1652206530000|2022-05-10 18:15:30|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1093.9|1093.3|83
1652206540000|2022-05-10 18:15:40|1093.9|1093.3|1094|1093.4|1094|1093.4|1093.9|1093.3|8
1652206550000|2022-05-10 18:15:50|1094.4|1093.8|1094.7|1094.1|1094.7|1094.1|1094.2|1093.6|65
1652206560000|2022-05-10 18:16:00|1094.6|1094|1094.7|1094.1|1094.7|1094.1|1094.6|1094|0
1652206570000|2022-05-10 18:16:10|1094.6|1094|1094.6|1094|1094.7|1094.1|1094.6|1094|14
1652206580000|2022-05-10 18:16:20|1094.7|1094.1|1094.9|1094.3|1094.9|1094.3|1094.7|1094.1|22
1652206590000|2022-05-10 18:16:30|1094.8|1094.2|1095.2|1094.6|1095.5|1094.9|1094.8|1094.2|55
1652206600000|2022-05-10 18:16:40|1095.1|1094.5|1095|1094.4|1095.1|1094.5|1095|1094.4|1
1652206610000|2022-05-10 18:16:50|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|4
1652206620000|2022-05-10 18:17:00|1095|1094.4|1095.2|1094.6|1095.5|1094.9|1094.9|1094.3|11
1652206630000|2022-05-10 18:17:10|1095.1|1094.5|1095.6|1095|1095.7|1095.1|1095.1|1094.5|9
1652206640000|2022-05-10 18:17:20|1095.3|1094.7|1095.6|1095|1095.6|1095|1095.2|1094.6|13
1652206650000|2022-05-10 18:17:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|6
1652206660000|2022-05-10 18:17:40|||||||||3
1652206670000|2022-05-10 18:17:50|||||||||1
1652206680000|2022-05-10 18:18:00|||||||||1
1652206690000|2022-05-10 18:18:10|||||||||4
1652206700000|2022-05-10 18:18:20|||||||||8
1652206710000|2022-05-10 18:18:30|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|4
1652206730000|2022-05-10 18:18:50|1096.1|1095.5|1096.2|1095.6|1096.4|1095.8|1096|1095.4|22
1652206740000|2022-05-10 18:19:00|1096.3|1095.7|1096.4|1095.8|1096.4|1095.8|1096.1|1095.5|2
1652206750000|2022-05-10 18:19:10|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|8
1652206760000|2022-05-10 18:19:20|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|2
1652206770000|2022-05-10 18:19:30|1096.5|1095.9|1096.6|1096|1096.6|1096|1096.5|1095.9|18
1652206780000|2022-05-10 18:19:40|1096.5|1095.9|1096.7|1096.1|1096.7|1096.1|1096.5|1095.9|6
1652206790000|2022-05-10 18:19:50|1096.8|1096.2|1096.7|1096.1|1096.8|1096.2|1096.6|1096|2
1652227200000|2022-05-11 00:00:00|1096.2|1095.2|1097.1|1096.1|1097.4|1096.1|1096.1|1094.9|13
1652227210000|2022-05-11 00:00:10|1097.4|1095.9|1100.4|1098.9|1100.4|1099.3|1097.4|1095.9|22
1652227220000|2022-05-11 00:00:20|1100.3|1099.3|1101.7|1100.2|1101.7|1100.3|1100.3|1099.3|6
1652227230000|2022-05-11 00:00:30|1101.6|1100.1|1100.2|1098.7|1101.6|1100.1|1100.2|1098.7|6
1652227240000|2022-05-11 00:00:40|1100|1098.5|1099.7|1098.2|1100|1098.5|1098.4|1096.9|12
1652227250000|2022-05-11 00:00:50|1099.6|1098.6|1099.9|1098.4|1099.9|1098.6|1099.6|1098.4|0
1652227260000|2022-05-11 00:01:00|1099.6|1098.6|1098.1|1096.6|1099.9|1098.6|1098.1|1096.6|6
1652227270000|2022-05-11 00:01:10|1098.3|1096.8|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|4
1652227280000|2022-05-11 00:01:20|1098.4|1096.9|1099.1|1097.6|1099.1|1097.6|1098.4|1096.9|0
1652227290000|2022-05-11 00:01:30|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1652227300000|2022-05-11 00:01:40|1099.2|1097.7|1098.9|1097.4|1099.2|1097.7|1098.6|1097.4|0
1652227310000|2022-05-11 00:01:50|1098.7|1098.1|1099.2|1097.7|1099.2|1098.5|1098.7|1097.7|2
1652227320000|2022-05-11 00:02:00|1099.1|1098.1|1099.7|1098.2|1099.9|1098.7|1099.1|1097.9|4
1652227330000|2022-05-11 00:02:10|1099.3|1098.3|1099.2|1097.7|1099.3|1098.3|1098.9|1097.4|3
1652227340000|2022-05-11 00:02:20|1099|1098|1099.4|1097.9|1099.4|1098.3|1098.9|1097.8|2
1652227350000|2022-05-11 00:02:30|1099.1|1098.1|1098.1|1097.1|1099.2|1098.1|1097.8|1096.7|3
1652227360000|2022-05-11 00:02:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1652227370000|2022-05-11 00:02:50|1098.2|1097.6|1098.3|1097.3|1098.4|1097.6|1098.2|1097.3|1
1652227380000|2022-05-11 00:03:00|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1
1652227400000|2022-05-11 00:03:20|||||||||4
1652227410000|2022-05-11 00:03:30|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|0
1652227420000|2022-05-11 00:03:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1
1652227430000|2022-05-11 00:03:50|1098.2|1096.7|1097.8|1096.8|1098.2|1096.8|1097.8|1096.7|3
1652227440000|2022-05-11 00:04:00|1097.5|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.8|1
1652227450000|2022-05-11 00:04:10|||||||||4
1652227460000|2022-05-11 00:04:20|1097.8|1096.3|1097.3|1096.3|1097.8|1096.5|1097.3|1096.3|7
1652227480000|2022-05-11 00:04:40|1097.5|1096.5|1097.2|1096.6|1097.5|1096.6|1097.2|1096.5|0
1652227490000|2022-05-11 00:04:50|1097.5|1096.5|1097.3|1096.3|1097.5|1096.9|1097.3|1096.3|4
1652227500000|2022-05-11 00:05:00|1097.7|1096.2|1097.5|1096.5|1097.7|1096.6|1097.2|1096.2|2
1652227510000|2022-05-11 00:05:10|1097.3|1096.3|1097.3|1096.3|1097.3|1096.7|1097|1096.3|4
1652227530000|2022-05-11 00:05:30|1097.7|1096.2|1097.5|1096.5|1097.7|1096.5|1097.3|1096.2|1
1652227600000|2022-05-11 00:06:40|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1652227620000|2022-05-11 00:07:00|1098.3|1097.3|1098.1|1097.5|1098.3|1097.5|1098|1097.3|4
1652227630000|2022-05-11 00:07:10|1098.2|1097.6|1098.8|1097.8|1099.1|1098.1|1098.2|1097.6|2
1652227650000|2022-05-11 00:07:30|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1652227660000|2022-05-11 00:07:40|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1652227670000|2022-05-11 00:07:50|1098.5|1097.9|1098.8|1097.8|1098.8|1097.9|1098.5|1097.8|0
1652227700000|2022-05-11 00:08:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652227750000|2022-05-11 00:09:10|1098.2|1097.6|1098.2|1097.6|1098.3|1097.7|1098.2|1097.6|4
1652227770000|2022-05-11 00:09:30|1098|1097|1098.1|1097.1|1098.1|1097.2|1097.5|1096.8|3
1652227800000|2022-05-11 00:10:00|1098|1097|1097.8|1096.8|1098|1097|1097.8|1096.8|0
1652227810000|2022-05-11 00:10:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652227820000|2022-05-11 00:10:20|1098.1||1098.1||1098.1||1098.1||2
1652227830000|2022-05-11 00:10:30|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|0
1652227840000|2022-05-11 00:10:40|1098|1097|1098.1|1097.1|1098.1|1097.1|1098|1097|0
1652227850000|2022-05-11 00:10:50|1098|1097|1097.7|1097.1|1098.1|1097.1|1097.7|1097|0
1652227860000|2022-05-11 00:11:00|1097.3|1096.2|1097|1096.4|1097.3|1096.4|1097|1096.2|1
1652227880000|2022-05-11 00:11:20|1096.9|1096.3|1097.1|1096.1|1097.3|1096.4|1096.9|1096.1|1
1652227890000|2022-05-11 00:11:30|1096.7||1096.7||1096.7||1096.7||0
1652227900000|2022-05-11 00:11:40|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1652227910000|2022-05-11 00:11:50|||||||||1
1652227920000|2022-05-11 00:12:00|1097|1096.4|1097.1|1096.1|1097.1|1096.4|1097|1096|2
1652227930000|2022-05-11 00:12:10|1096.8|1096.2|1097.3|1096.3|1097.3|1096.3|1096.8|1096.2|1
1652227970000|2022-05-11 00:12:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096|0
1652227980000|2022-05-11 00:13:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652228000000|2022-05-11 00:13:20|1096.8|1096.2|1096.7|1096.1|1096.8|1096.2|1096.7|1096.1|2
1652228010000|2022-05-11 00:13:30|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1652228040000|2022-05-11 00:14:00|1096.8|1096.2|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|3
1652228050000|2022-05-11 00:14:10|1096.1|1095.5|1096.6|1095.6|1096.6|1095.9|1096.1|1095.5|5
1652228060000|2022-05-11 00:14:20|1096.3|1095.7|1096.8|1095.8|1097.2|1095.9|1096.3|1095.7|3
1652228070000|2022-05-11 00:14:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|0
1652228100000|2022-05-11 00:15:00|||||||||2
1652228150000|2022-05-11 00:15:50|||||||||25
1652228160000|2022-05-11 00:16:00|1096.3|1095.3|1096|1095.4|1096.4|1095.5|1096|1095.3|1
1652228170000|2022-05-11 00:16:10|1096.5|1095.5|1096.6|1095.6|1096.6|1095.6|1096.5|1095.5|1
1652228190000|2022-05-11 00:16:30|1096.5|1095.9|1096.8|1095.8|1096.9|1096.1|1096.5|1095.8|1
1652228280000|2022-05-11 00:18:00|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1652228350000|2022-05-11 00:19:10|1096.7|1096|1096.7|1096.1|1096.7|1096.1|1096.7|1096|0
1652228370000|2022-05-11 00:19:30|1096.8|1096.2|1096.9|1096.3|1096.9|1096.3|1096.8|1096.2|0
1652228400000|2022-05-11 00:20:00|1097|1096.4|1097.1|1096.5|1097.1|1096.5|1097|1096.4|1
1652228460000|2022-05-11 00:21:00|1097|1096.4|1096.5|1095.9|1097.1|1096.4|1096.5|1095.8|5
1652228470000|2022-05-11 00:21:10|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1097.1|1096.1|1
1652228520000|2022-05-11 00:22:00|1097|1096|1097.1|1096.1|1097.1|1096.1|1097|1096|0
1652228570000|2022-05-11 00:22:50|1097.3|1096.3|1097.8|1096.8|1097.8|1096.8|1097.3|1096.3|3
1652228590000|2022-05-11 00:23:10|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652228690000|2022-05-11 00:24:50|||||||||2
1652228700000|2022-05-11 00:25:00|1097.8|1096.8|1097.7|1097.1|1097.9|1097.1|1097.5|1096.8|6
1652228720000|2022-05-11 00:25:20|1098.1|1097|1098|1097|1098.1|1097|1098|1097|0
1652228750000|2022-05-11 00:25:50|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|0
1652228770000|2022-05-11 00:26:10|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|1
1652228860000|2022-05-11 00:27:40|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.9|1097.3|1
1652228890000|2022-05-11 00:28:10|1097.8|1097.2|1097.5|1096.9|1097.8|1097.2|1097.5|1096.9|1
1652228900000|2022-05-11 00:28:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652228950000|2022-05-11 00:29:10|1097.4||1097.4||1097.4||1097.4||0
1652228960000|2022-05-11 00:29:20|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1
1652229000000|2022-05-11 00:30:00|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1
1652229030000|2022-05-11 00:30:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|1
1652229060000|2022-05-11 00:31:00|1097.6|1096.6|1097.5|1096.5|1097.6|1096.6|1097.2|1096.5|1
1652229070000|2022-05-11 00:31:10|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1652229080000|2022-05-11 00:31:20|1097.3|1096.7|1097.6|1096.6|1097.6|1096.7|1097.3|1096.6|0
1652229090000|2022-05-11 00:31:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1652229100000|2022-05-11 00:31:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1652229120000|2022-05-11 00:32:00|1097.8|1096.9|1097.5|1096.9|1097.8|1096.9|1097.5|1096.9|1
1652229140000|2022-05-11 00:32:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1652229150000|2022-05-11 00:32:30|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652229190000|2022-05-11 00:33:10|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1652229220000|2022-05-11 00:33:40|1097.5|1096.9|1097.8|1096.8|1097.8|1096.9|1097.4|1096.8|2
1652229230000|2022-05-11 00:33:50|||||||||1
1652229250000|2022-05-11 00:34:10|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1652229300000|2022-05-11 00:35:00|1098.3|1097.3|1098.1|1097.1|1098.3|1097.3|1097.8|1097|4
1652229330000|2022-05-11 00:35:30|1097.7|1097|1098.1|1097.1|1098.1|1097.1|1097.7|1097|0
1652229360000|2022-05-11 00:36:00|1097.8|1097.2|1098|1097|1098|1097.2|1097.8|1097|0
1652229370000|2022-05-11 00:36:10|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1652229420000|2022-05-11 00:37:00|1097.7||1098.1||1098.1||1097.7||0
1652229430000|2022-05-11 00:37:10|||||||||1
1652229450000|2022-05-11 00:37:30|1097.7||1098.1||1098.1||1097.7||0
1652229530000|2022-05-11 00:38:50|1098.3|1097.5|1098.3|1097.3|1098.3|1097.5|1098.3|1097.1|4
1652229640000|2022-05-11 00:40:40|1098.4|1097.4|1098.3|1097.3|1098.4|1097.4|1098.3|1097.3|0
1652229660000|2022-05-11 00:41:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1652229770000|2022-05-11 00:42:50|||||||||1
1652229820000|2022-05-11 00:43:40||1097.9||1097.9||1097.9||1097.9|4
1652229940000|2022-05-11 00:45:40|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1
1652230010000|2022-05-11 00:46:50|1098.2|1097.6|1098.5|1097.9|1098.5|1097.9|1098.2|1097.6|3
1652230060000|2022-05-11 00:47:40|1098.4|1097.8|1098.5|1097.5|1098.5|1097.8|1098.4|1097.5|0
1652230070000|2022-05-11 00:47:50||1097.9||1097.9||1097.9||1097.9|0
1652230080000|2022-05-11 00:48:00|1098.6|1097.6|1098.5|1097.5|1098.6|1097.6|1098.5|1097.5|0
1652230120000|2022-05-11 00:48:40||1097.9||1097.9||1097.9||1097.9|0
1652230190000|2022-05-11 00:49:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|3
1652230260000|2022-05-11 00:51:00|1098.5|1097.9|1098.3|1097.7|1098.5|1097.9|1098.3|1097.7|4
1652230310000|2022-05-11 00:51:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1
1652230320000|2022-05-11 00:52:00|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1652230350000|2022-05-11 00:52:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652230360000|2022-05-11 00:52:40|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1
1652230410000|2022-05-11 00:53:30|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1652230490000|2022-05-11 00:54:50|||||||||1
1652230500000|2022-05-11 00:55:00|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1652230540000|2022-05-11 00:55:40|1098.5|1097.9|1098.5|1097.5|1098.5|1097.9|1098.5|1097.5|2
1652230690000|2022-05-11 00:58:10|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1
1652230730000|2022-05-11 00:58:50|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|2
1652230800000|2022-05-11 01:00:00|1098.7|1097.9|1098.7|1098.1|1098.7|1098.1|1098.7|1097.9|2
1652230810000|2022-05-11 01:00:10|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|1
1652230820000|2022-05-11 01:00:20|1098.8|1098.2|1099.1|1098.5|1099.1|1098.5|1098.8|1098.2|2
1652230830000|2022-05-11 01:00:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652230860000|2022-05-11 01:01:00|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1
1652230870000|2022-05-11 01:01:10|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1652230920000|2022-05-11 01:02:00|||||||||1
1652230930000|2022-05-11 01:02:10|1099.1|1098.5|1099.8|1099.2|1099.9|1099.3|1099.1|1098.5|4
1652230940000|2022-05-11 01:02:20|1100|1099.4|1099.9|1099.3|1100|1099.4|1099.9|1099.3|1
1652231000000|2022-05-11 01:03:20|1100|1099.4|1100.2|1099.6|1100.3|1099.7|1100|1099.4|1
1652231020000|2022-05-11 01:03:40|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652231030000|2022-05-11 01:03:50|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652231070000|2022-05-11 01:04:30|1100.3|1099.3|1100.2|1099.6|1100.3|1099.6|1100.2|1099.3|2
1652231090000|2022-05-11 01:04:50|1100.3|1099.3|1100.3|1099.3|1100.3|1099.4|1100|1099.3|0
1652231110000|2022-05-11 01:05:10|1100.6|1100|1100.2|1099.6|1100.6|1100|1100.1|1099.5|20
1652231120000|2022-05-11 01:05:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652231140000|2022-05-11 01:05:40|1100|1099.4|1100|1099.4|1100.3|1099.4|1100|1099.3|0
1652231150000|2022-05-11 01:05:50|1100.2|1099.6|1100.3|1099.3|1100.3|1099.6|1100.2|1099.3|0
1652231160000|2022-05-11 01:06:00|1100.2|1099.6|1100.3|1099.3|1100.3|1099.6|1100.2|1099.3|0
1652231180000|2022-05-11 01:06:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1652231200000|2022-05-11 01:06:40|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652231260000|2022-05-11 01:07:40|1099.7|1099.4|1100.1|1099.1|1100.1|1099.4|1099.7|1099.1|1
1652231270000|2022-05-11 01:07:50|1100|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|1
1652231290000|2022-05-11 01:08:10|1100.3|1099.7|1100.5|1099.5|1100.5|1099.9|1100.3|1099.5|2
1652231310000|2022-05-11 01:08:30||1099.9||1099.9||1099.9||1099.9|0
1652231320000|2022-05-11 01:08:40|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652231330000|2022-05-11 01:08:50|1100.5|1099.5|1100.5|1099.9|1100.5|1099.9|1100.5|1099.5|0
1652231340000|2022-05-11 01:09:00|1100.6|1100|1100.5|1099.9|1100.6|1100|1100.5|1099.9|0
1652231350000|2022-05-11 01:09:10|1100.4|1099.8|1100.2|1099.6|1100.4|1099.8|1100.2|1099.6|0
1652231360000|2022-05-11 01:09:20|1100.3|1099.7|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|0
1652231370000|2022-05-11 01:09:30|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1652231380000|2022-05-11 01:09:40|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.6|1100|2
1652231400000|2022-05-11 01:10:00|1100.6|1100|1100.5|1099.5|1100.8|1100|1100.5|1099.5|2
1652231430000|2022-05-11 01:10:30|1100.6|1099.9|1100.6|1099.6|1100.6|1099.9|1100.6|1099.6|0
1652231440000|2022-05-11 01:10:40|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1652231460000|2022-05-11 01:11:00|1100.6|1099.6|1100.5|1099.9|1100.6|1099.9|1100.5|1099.6|0
1652231490000|2022-05-11 01:11:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652231500000|2022-05-11 01:11:40|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1652231510000|2022-05-11 01:11:50|1100.6|1099.6|1100.1|1099.5|1100.6|1099.6|1100.1|1099.5|1
1652231520000|2022-05-11 01:12:00|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|2
1652231530000|2022-05-11 01:12:10|1100.1|1099.1|1099.7|1099.1|1100.1|1099.1|1099.7|1099|0
1652231540000|2022-05-11 01:12:20|1099.8|1098.8|1099.5|1098.5|1099.9|1098.9|1099.5|1098.5|2
1652231550000|2022-05-11 01:12:30|1099.4|1098.8|1099.6|1098.6|1099.6|1098.8|1099.2|1098.5|0
1652231570000|2022-05-11 01:12:50|1099.5|1098.9|1099.3|1098.3|1099.7|1098.9|1099.3|1098.2|2
1652231580000|2022-05-11 01:13:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1
1652231590000|2022-05-11 01:13:10|1099.6|1098.6|1099.3|1098.3|1099.6|1098.6|1099.2|1098.3|0
1652231660000|2022-05-11 01:14:20|1099.2|1098.6|1099.5|1098.9|1099.5|1098.9|1099.2|1098.6|0
1652231670000|2022-05-11 01:14:30|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1
1652231680000|2022-05-11 01:14:40|1100|1099|1100|1099|1100|1099|1100|1099|0
1652231700000|2022-05-11 01:15:00|1099.7|1099.1|1099.3|1098.7|1099.7|1099.1|1099.3|1098.6|0
1652231710000|2022-05-11 01:15:10|1099.2|1098.6|1099.5|1098.9|1099.5|1098.9|1099.2|1098.6|1
1652231720000|2022-05-11 01:15:20|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1652231730000|2022-05-11 01:15:30|1100.1|1099.1|1100.1|1099.1|1100.1|1099.4|1100|1099.1|0
1652231760000|2022-05-11 01:16:00|1100|1099.4|1100.3|1099.3|1100.3|1099.4|1100|1099.3|0
1652231820000|2022-05-11 01:17:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1652231870000|2022-05-11 01:17:50|1100|1099.4|1100.3|1099.3|1100.3|1099.4|1100|1099.3|0
1652231880000|2022-05-11 01:18:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1
1652231890000|2022-05-11 01:18:10|1100|1099|1100.1|1099.1|1100.1|1099.1|1099.9|1098.9|0
1652231900000|2022-05-11 01:18:20|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652231910000|2022-05-11 01:18:30|1100.5|1099.9|1100.5|1099.5|1100.6|1099.9|1100.5|1099.5|0
1652231920000|2022-05-11 01:18:40|1100.6|1099.6|1100.9|1099.4|1100.9|1099.6|1100.6|1099.4|0
1652231930000|2022-05-11 01:18:50|1100.6|1099.6|1100.5|1099.5|1100.9|1099.6|1100.5|1099.4|0
1652231940000|2022-05-11 01:19:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.5|1099.5|0
1652231960000|2022-05-11 01:19:20|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1652231970000|2022-05-11 01:19:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1652231990000|2022-05-11 01:19:50|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1652232000000|2022-05-11 01:20:00|1100.8|1099.8|1100.6|1099.6|1100.9|1099.8|1100.6|1099.4|1
1652232040000|2022-05-11 01:20:40|1100.2||1100.2||1100.2||1100.2||0
1652232050000|2022-05-11 01:20:50|||||||||2
1652232090000|2022-05-11 01:21:30|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|0
1652232120000|2022-05-11 01:22:00|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1652232130000|2022-05-11 01:22:10|1100.9|1099.4|1100.8|1099.8|1100.9|1099.8|1100.8|1099.4|2
1652232160000|2022-05-11 01:22:40|1100.7|1100.1|1101.8|1100.8|1101.8|1101.1|1100.7|1100.1|4
1652232170000|2022-05-11 01:22:50|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232180000|2022-05-11 01:23:00|1101.8|1100.8|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|1
1652232190000|2022-05-11 01:23:10|1101.4|1100.8|1101.8|1100.8|1101.8|1100.8|1101.4|1100.8|1
1652232200000|2022-05-11 01:23:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232220000|2022-05-11 01:23:40|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652232240000|2022-05-11 01:24:00|1101.4||1101.8||1101.8||1101.4||2
1652232250000|2022-05-11 01:24:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232270000|2022-05-11 01:24:30|1102.3|1101.3|1102.3|1101.3|1102.3|1101.4|1102|1101.3|2
1652232290000|2022-05-11 01:24:50|1102|1101|1102.3|1101.3|1102.3|1101.3|1102|1101|4
1652232310000|2022-05-11 01:25:10|1102|1101.4|1101.7|1101.1|1102|1101.4|1101.7|1101.1|2
1652232320000|2022-05-11 01:25:20|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1652232330000|2022-05-11 01:25:30|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1652232350000|2022-05-11 01:25:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652232360000|2022-05-11 01:26:00|1101.8|1100.8|1101.5|1100.5|1101.8|1100.9|1101.4|1100.5|7
1652232370000|2022-05-11 01:26:10|1101.2|1100.6|1101.3|1100.3|1101.3|1100.6|1101.2|1100.3|0
1652232380000|2022-05-11 01:26:20|1101|1100.4|1101.3|1100.3|1101.3|1100.5|1101|1100.3|1
1652232390000|2022-05-11 01:26:30|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1101.2|1100.6|0
1652232400000|2022-05-11 01:26:40|1101.4|1100.8|1101.8|1100.8|1101.8|1100.9|1101.4|1100.8|0
1652232440000|2022-05-11 01:27:20|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.8|1100.8|0
1652232490000|2022-05-11 01:28:10|1101.7|1101.2|1102.2|1101.6|1102.2|1101.6|1101.7|1100.8|2
1652232510000|2022-05-11 01:28:30|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|1
1652232520000|2022-05-11 01:28:40|1101.7|1101.1|1101.7|1101.1|1101.9|1101.3|1101.7|1101.1|3
1652232530000|2022-05-11 01:28:50|1101.8|1100.8|1101.5|1100.9|1101.8|1100.9|1101.5|1100.8|0
1652232540000|2022-05-11 01:29:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|1
1652232550000|2022-05-11 01:29:10|1101.8||1101.8||1101.8||1101.8||2
1652232560000|2022-05-11 01:29:20|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652232570000|2022-05-11 01:29:30|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.4|1100.8|4
1652232580000|2022-05-11 01:29:40|1102.2|1100.7|1102|1101|1102.3|1101.3|1101.9|1100.7|5
1652232590000|2022-05-11 01:29:50|1102.1|1101.1|1102.3|1101.3|1102.3|1101.3|1102|1101|1
1652232610000|2022-05-11 01:30:10|1102.4|1100.9|1102|1101|1102.4|1101.2|1102|1100.9|0
1652232630000|2022-05-11 01:30:30|1101.9|1101.3|1102.3|1101.3|1102.3|1101.3|1101.9|1101.1|0
1652232640000|2022-05-11 01:30:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652232650000|2022-05-11 01:30:50|1102.3|1101.7|1102.5|1101.9|1102.5|1101.9|1102.2|1101.6|3
1652232660000|2022-05-11 01:31:00|1102.2|1101.5|1102.5|1101.9|1102.5|1101.9|1102.2|1101.5|2
1652232670000|2022-05-11 01:31:10||1101.5||1101.5||1101.5||1101.5|0
1652232680000|2022-05-11 01:31:20|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.5|1101.5|0
1652232690000|2022-05-11 01:31:30|1102.5|1101.5|1102.5|1101.5|1102.6|1101.9|1102.5|1101.5|1
1652232710000|2022-05-11 01:31:50|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1652232720000|2022-05-11 01:32:00|1102.1|1101.1|1102|1101|1102.1|1101.1|1102|1101|0
1652232750000|2022-05-11 01:32:30|1102.5|1101.5|1103|1102|1103|1102.1|1102.4|1101.5|4
1652232770000|2022-05-11 01:32:50||1102.4||1102.4||1102.4||1102.4|0
1652232780000|2022-05-11 01:33:00|1102.7|1102|1102.5|1101.9|1102.8|1102.1|1102.5|1101.8|1
1652232790000|2022-05-11 01:33:10|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1652232810000|2022-05-11 01:33:30|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.5|0
1652232830000|2022-05-11 01:33:50|1102.7|1102.1|1102.7|1102.1|1102.9|1102.1|1102.7|1101.9|0
1652232840000|2022-05-11 01:34:00|1102.8|1101.8|1102.5|1101.9|1102.8|1101.9|1102.5|1101.8|0
1652232850000|2022-05-11 01:34:10|1102.3|1101.3|1102|1101.4|1102.3|1101.4|1102|1101.3|2
1652232860000|2022-05-11 01:34:20|1101.7|1101|1101.7|1101.1|1101.7|1101.1|1101.7|1101|1
1652232870000|2022-05-11 01:34:30|1101.9|1100.9|1101.8|1100.8|1101.9|1100.9|1101.8|1100.8|5
1652232880000|2022-05-11 01:34:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1652232950000|2022-05-11 01:35:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1652233000000|2022-05-11 01:36:40|||||||||1
1652233010000|2022-05-11 01:36:50|1101.5|1100.9|1101.8|1100.8|1101.8|1100.9|1101.5|1100.8|1
1652233040000|2022-05-11 01:37:20|1102.2|1100.7|1102.3|1100.8|1102.3|1100.8|1102.2|1100.7|0
1652233050000|2022-05-11 01:37:30|1102.2|1100.7|1102|1101|1102.2|1101.1|1102|1100.7|0
1652233060000|2022-05-11 01:37:40|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102|1101|1
1652233150000|2022-05-11 01:39:10|1102|1101.4|1102.3|1101.3|1102.3|1101.4|1102|1101.2|1
1652233230000|2022-05-11 01:40:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1
1652233240000|2022-05-11 01:40:40|1102.5|1101.9|1102.6|1101.6|1102.6|1101.9|1102.5|1101.5|0
1652233270000|2022-05-11 01:41:10|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|4
1652233300000|2022-05-11 01:41:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1652233310000|2022-05-11 01:41:50|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1652233330000|2022-05-11 01:42:10|1103|1102|1102.8|1101.8|1103.1|1102.1|1102.8|1101.8|3
1652233340000|2022-05-11 01:42:20|1103|1102|1103.1|1102.1|1103.1|1102.1|1103|1102|0
1652233350000|2022-05-11 01:42:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652233370000|2022-05-11 01:42:50|||||||||2
1652233390000|2022-05-11 01:43:10|||||||||1
1652233400000|2022-05-11 01:43:20|||||||||1
1652233410000|2022-05-11 01:43:30|1102.9|1102.3|1102.8|1101.8|1102.9|1102.3|1102.7|1101.8|3
1652233420000|2022-05-11 01:43:40|1102.7|1102.1|1102.8|1101.8|1102.8|1102.1|1102.7|1101.8|0
1652233470000|2022-05-11 01:44:30|||||||||2
1652233480000|2022-05-11 01:44:40|1102.6|1101.6|1102.8|1101.8|1102.8|1101.8|1102.6|1101.6|0
1652233500000|2022-05-11 01:45:00|1103|1102|1103|1102|1103.1|1102.1|1102.7|1102|0
1652233510000|2022-05-11 01:45:10||1102.4||1102.4||1102.4||1102.4|4
1652233560000|2022-05-11 01:46:00|1102.8|1102.2|1102.7|1102.1|1102.8|1102.2|1102.7|1102.1|0
1652233570000|2022-05-11 01:46:10|1102.9|1102.3|1102.9|1102.3|1103|1102.4|1102.9|1102.3|0
1652233580000|2022-05-11 01:46:20|1102.7|1102.1|1103|1102|1103|1102.1|1102.7|1101.8|1
1652233600000|2022-05-11 01:46:40|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|1103.1|1102.1|0
1652233620000|2022-05-11 01:47:00|1103|1102.4|1103|1102.4|1103.1|1102.4|1103|1102.1|0
1652233650000|2022-05-11 01:47:30|||||||||1
1652233660000|2022-05-11 01:47:40|1102.9|1102.3|1103|1102.4|1103|1102.4|1102.9|1102.3|1
1652233730000|2022-05-11 01:48:50|||||||||2
1652233750000|2022-05-11 01:49:10|1103.6|1103|1103.5|1102.9|1103.6|1103|1103.5|1102.9|4
1652233760000|2022-05-11 01:49:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.5|3
1652233770000|2022-05-11 01:49:30|1104.6|1103.6|1104.5|1103.5|1104.6|1103.6|1104.2|1103.5|0
1652233780000|2022-05-11 01:49:40|1104.2|1103.6|1104.7|1104.1|1104.8|1104.1|1104.2|1103.6|1
1652233790000|2022-05-11 01:49:50|||||||||1
1652233800000|2022-05-11 01:50:00|1104.5|1103.9|1104.8|1103.8|1104.8|1103.9|1104.5|1103.8|2
1652233810000|2022-05-11 01:50:10|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|0
1652233820000|2022-05-11 01:50:20|||||||||1
1652233830000|2022-05-11 01:50:30|1104.7|1104.1|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|1
1652233840000|2022-05-11 01:50:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1
1652233870000|2022-05-11 01:51:10|1104.4|1103.8|1104.3|1103.3|1104.8|1103.8|1104.3|1103.3|1
1652233880000|2022-05-11 01:51:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652233910000|2022-05-11 01:51:50|1104.3|1103.7|1104.7|1104.1|1104.7|1104.1|1104.3|1103.7|6
1652233920000|2022-05-11 01:52:00|1104.9|1103.9|1104.7|1104.1|1104.9|1104.1|1104.7|1103.9|0
1652233930000|2022-05-11 01:52:10|1104.8|1103.8|1104.5|1103.9|1104.8|1103.9|1104.5|1103.8|7
1652233940000|2022-05-11 01:52:20|||||||||3
1652233950000|2022-05-11 01:52:30|1104.4|1103.8|1104.8|1103.8|1104.8|1103.9|1104.4|1103.8|1
1652233960000|2022-05-11 01:52:40|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652233980000|2022-05-11 01:53:00|1104.8|1104.2|1105.7|1105.1|1105.7|1105.1|1104.6|1104|149
1652233990000|2022-05-11 01:53:10|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|11
1652234000000|2022-05-11 01:53:20|1106|1105.4|1105.9|1105.3|1106.1|1105.5|1105.9|1105.3|6
1652234020000|2022-05-11 01:53:40|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|2
1652234030000|2022-05-11 01:53:50|1105.8|1104.8|1106|1105|1106|1105|1105.4|1104.8|0
1652234060000|2022-05-11 01:54:20|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|2
1652234100000|2022-05-11 01:55:00|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1
1652234110000|2022-05-11 01:55:10|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1652234120000|2022-05-11 01:55:20|1105.3|1104.3|1105.4|1104.8|1105.4|1104.8|1105|1104|25
1652234140000|2022-05-11 01:55:40|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652234160000|2022-05-11 01:56:00|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1
1652234200000|2022-05-11 01:56:40|||||||||2
1652234210000|2022-05-11 01:56:50|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1652234220000|2022-05-11 01:57:00|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1652234240000|2022-05-11 01:57:20|||||||||1
1652234270000|2022-05-11 01:57:50|1105.5|1104.9|1105.9|1105.3|1105.9|1105.3|1105.4|1104.7|9
1652234290000|2022-05-11 01:58:10|1106.3|1105.7|1106.7|1106.1|1106.7|1106.1|1106.3|1105.7|22
1652234300000|2022-05-11 01:58:20|1106.8|1105.8|1106.8|1105.8|1106.8|1106.1|1106.7|1105.8|3
1652234330000|2022-05-11 01:58:50|||||||||1
1652234350000|2022-05-11 01:59:10|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|5
1652234370000|2022-05-11 01:59:30|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|3
1652234380000|2022-05-11 01:59:40|1106.8|1105.9|1106.4|1105.8|1106.8|1105.9|1106.4|1105.8|2
1652234390000|2022-05-11 01:59:50|1106.5|1105.9|1106.7|1106.1|1106.7|1106.1|1106.5|1105.9|4
1652234400000|2022-05-11 02:00:00|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|0
1652234430000|2022-05-11 02:00:30|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|0
1652234460000|2022-05-11 02:01:00|1105.7|1105.1|1105.7|1105.1|1105.8|1105.2|1105.7|1105.1|7
1652234470000|2022-05-11 02:01:10|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|0
1652234480000|2022-05-11 02:01:20|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|0
1652234490000|2022-05-11 02:01:30|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1
1652234500000|2022-05-11 02:01:40|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1
1652234510000|2022-05-11 02:01:50|1104.9|1104.3|1104.7|1104.1|1105|1104.3|1104.7|1104|2
1652234520000|2022-05-11 02:02:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652234530000|2022-05-11 02:02:10|1104.5|1103.9|1104.8|1103.8|1104.8|1103.9|1104.5|1103.5|1
1652234540000|2022-05-11 02:02:20|1104.9|1103.4|1104.5|1103.9|1104.9|1103.9|1104.5|1103.4|0
1652234550000|2022-05-11 02:02:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1652234560000|2022-05-11 02:02:40|1104.8|1104.1|1104.7|1104.1|1104.8|1104.1|1104.7|1104.1|0
1652234570000|2022-05-11 02:02:50|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652234580000|2022-05-11 02:03:00|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|1
1652234590000|2022-05-11 02:03:10|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|0
1652234600000|2022-05-11 02:03:20|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|0
1652234610000|2022-05-11 02:03:30|1104.7|1104.1|1105|1104|1105|1104.1|1104.7|1104|3
1652234670000|2022-05-11 02:04:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1652234700000|2022-05-11 02:05:00|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1
1652234710000|2022-05-11 02:05:10|1105|1104|1105|1104|1105|1104|1105|1104|1
1652234740000|2022-05-11 02:05:40|1104.9|1104.3|1105|1104|1105|1104.3|1104.9|1104|0
1652234760000|2022-05-11 02:06:00|1104.9|1104.3|1105|1104|1105|1104.3|1104.9|1104|0
1652234780000|2022-05-11 02:06:20|1104.9|1104.3|1104.7|1104.1|1105|1104.3|1104.7|1104|0
1652234800000|2022-05-11 02:06:40|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652234820000|2022-05-11 02:07:00|1104.5|1103.9|1104.3|1103.7|1104.5|1103.9|1104.3|1103.7|0
1652234880000|2022-05-11 02:08:00|1104.2|1103.6|1104.8|1103.8|1104.8|1104.1|1104.2|1103.5|2
1652234890000|2022-05-11 02:08:10|1104.7|1104.1|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652234920000|2022-05-11 02:08:40|1104.8|1104.2|1104.7|1104.1|1104.8|1104.2|1104.7|1104.1|0
1652234940000|2022-05-11 02:09:00|1104.8|1103.8|1104.5|1103.9|1104.8|1104.1|1104.5|1103.8|0
1652234950000|2022-05-11 02:09:10|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652234960000|2022-05-11 02:09:20|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|0
1652234970000|2022-05-11 02:09:30|1104.2|1103.6|1104.2|1103.6|1104.5|1103.7|1104.2|1103.5|0
1652234980000|2022-05-11 02:09:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.2|1103.6|0
1652234990000|2022-05-11 02:09:50|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|2
1652235000000|2022-05-11 02:10:00|1104.7|1104.1|1104.8|1103.8|1104.8|1104.1|1104.7|1103.8|0
1652235010000|2022-05-11 02:10:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652235020000|2022-05-11 02:10:20|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652235030000|2022-05-11 02:10:30|1104.5|1103.9|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|0
1652235040000|2022-05-11 02:10:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652235060000|2022-05-11 02:11:00|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|2
1652235110000|2022-05-11 02:11:50|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|1
1652235130000|2022-05-11 02:12:10|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|1
1652235140000|2022-05-11 02:12:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104|1103.4|0
1652235150000|2022-05-11 02:12:30|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652235160000|2022-05-11 02:12:40|1103.9|1103.3|1103.8|1103.2|1103.9|1103.3|1103.8|1103.2|0
1652235170000|2022-05-11 02:12:50|1104|1103.4|1104.3|1103.3|1104.3|1103.6|1104|1103.3|1
1652235180000|2022-05-11 02:13:00|1104.2|1103.6|1104.3|1103.3|1104.3|1103.6|1104.2|1103.3|0
1652235200000|2022-05-11 02:13:20|1104.2|1103.6|1104.3|1103.3|1104.4|1103.6|1104.2|1103.3|0
1652235210000|2022-05-11 02:13:30|1104.2|1103.6|1104.8|1103.8|1104.8|1103.8|1104.2|1103.6|2
1652235240000|2022-05-11 02:14:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1
1652235260000|2022-05-11 02:14:20|1104.4|1103.8|1104.9|1103.4|1104.9|1103.8|1104.4|1103.4|0
1652235270000|2022-05-11 02:14:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652235290000|2022-05-11 02:14:50|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|2
1652235340000|2022-05-11 02:15:40|1104.3|1103.3|1104.5|1103.5|1104.5|1103.5|1104.3|1103.3|1
1652235350000|2022-05-11 02:15:50|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|2
1652235370000|2022-05-11 02:16:10|1103.5|1102.9|1103.2|1102.6|1103.5|1102.9|1103.2|1102.5|9
1652235380000|2022-05-11 02:16:20|1103.3|1102.3|1103.5|1102.5|1103.5|1102.6|1103.2|1102.3|0
1652235450000|2022-05-11 02:17:30|1103.9|1102.4|1103.6|1102.6|1103.9|1102.6|1103.6|1102.4|0
1652235460000|2022-05-11 02:17:40|1103.5|1102.5|1103.3|1102.7|1103.5|1102.7|1103.3|1102.5|0
1652235470000|2022-05-11 02:17:50|1103.2|1102.6|1103.8|1102.8|1103.8|1102.8|1103.2|1102.6|2
1652235520000|2022-05-11 02:18:40|1103.7|1102.7|1103.4|1102.8|1103.7|1102.9|1103.4|1102.7|0
1652235550000|2022-05-11 02:19:10|1103.7|1102.7|1103.8|1102.8|1103.8|1102.8|1103.7|1102.7|1
1652235560000|2022-05-11 02:19:20|1103.7|1102.7|1103.4|1102.8|1103.7|1102.8|1103.4|1102.7|0
1652235570000|2022-05-11 02:19:30|1103.5|1102.9|1103.7|1103.1|1103.7|1103.1|1103.5|1102.9|2
1652235580000|2022-05-11 02:19:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652235610000|2022-05-11 02:20:10|1103.7|1103.1|1104.5|1103.5|1104.5|1103.5|1103.7|1103.1|15
1652235620000|2022-05-11 02:20:20|1104.4|1103.8|1104.7|1103.7|1104.7|1103.8|1104.4|1103.7|1
1652235630000|2022-05-11 02:20:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652235660000|2022-05-11 02:21:00|1104.4|1103.5|1104.5|1103.5|1104.5|1103.5|1104.4|1103.5|4
1652235670000|2022-05-11 02:21:10|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|0
1652235680000|2022-05-11 02:21:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1652235810000|2022-05-11 02:23:30|1103.8|1103.2|1103.9|1103.3|1104|1103.4|1103.8|1103.2|1
1652235820000|2022-05-11 02:23:40|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1652235830000|2022-05-11 02:23:50|1104|1103|1104|1103|1104|1103|1104|1103|4
1652235860000|2022-05-11 02:24:20|||||||||1
1652235870000|2022-05-11 02:24:30|1103.7|1103.1|1104|1103|1104|1103.1|1103.7|1103|0
1652235900000|2022-05-11 02:25:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652235910000|2022-05-11 02:25:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652235920000|2022-05-11 02:25:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652235930000|2022-05-11 02:25:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652235970000|2022-05-11 02:26:10|1104|1103.4|1103.9|1103.3|1104|1103.4|1103.8|1103.2|1
1652235980000|2022-05-11 02:26:20|1104.5|1103.5|1104.5|1103.5|1104.5|1103.6|1104.2|1103.5|2
1652236020000|2022-05-11 02:27:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1652236030000|2022-05-11 02:27:10|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1652236040000|2022-05-11 02:27:20|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1652236050000|2022-05-11 02:27:30|1104.3|1103.7|1104.3|1103.3|1104.3|1103.7|1104.2|1103.2|2
1652236190000|2022-05-11 02:29:50|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652236200000|2022-05-11 02:30:00|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652236260000|2022-05-11 02:31:00|1104.1|1103.5|1103.9|1103.3|1104.3|1103.5|1103.9|1103.3|0
1652236270000|2022-05-11 02:31:10|1104.3||1104.3||1104.3||1104.3||0
1652236280000|2022-05-11 02:31:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652236330000|2022-05-11 02:32:10|||||||||2
1652236470000|2022-05-11 02:34:30|||||||||1
1652236530000|2022-05-11 02:35:30|1104.1|1103.5|1103.9|1103.3|1104.1|1103.5|1103.9|1103.3|2
1652236550000|2022-05-11 02:35:50|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|1
1652236610000|2022-05-11 02:36:50|||||||||2
1652236630000|2022-05-11 02:37:10|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.2|1102.6|9
1652236640000|2022-05-11 02:37:20|1103.5|1102.5|1103.2|1102.6|1103.5|1102.6|1103.2|1102.5|0
1652236660000|2022-05-11 02:37:40|1103.3|1102.2|1103.3|1102.3|1103.3|1102.3|1103.3|1102.2|0
1652236670000|2022-05-11 02:37:50|1102.9||1102.9||1102.9||1102.9||0
1652236680000|2022-05-11 02:38:00|1103.3||1103.3||1103.3||1103.3||1
1652236690000|2022-05-11 02:38:10|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652236700000|2022-05-11 02:38:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652236710000|2022-05-11 02:38:30|1102.9||1102.9||1102.9||1102.9||0
1652236800000|2022-05-11 02:40:00|1103.1|1102.5|1103.5|1102.5|1103.5|1102.5|1103.1|1102.5|1
1652236830000|2022-05-11 02:40:30|1103.2|1102.6|1103.5|1102.5|1103.5|1102.6|1103.2|1102.5|0
1652236840000|2022-05-11 02:40:40|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652236870000|2022-05-11 02:41:10|1102.9|1102.3|1102.8|1102.2|1102.9|1102.3|1102.8|1102.2|5
1652236880000|2022-05-11 02:41:20|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1
1652236890000|2022-05-11 02:41:30|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.8|1102.2|1
1652236900000|2022-05-11 02:41:40|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.7|1102.1|0
1652236970000|2022-05-11 02:42:50|||||||||1
1652236980000|2022-05-11 02:43:00|||||||||1
1652237040000|2022-05-11 02:44:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|1
1652237050000|2022-05-11 02:44:10|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.8|1102.2|0
1652237100000|2022-05-11 02:45:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652237110000|2022-05-11 02:45:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652237120000|2022-05-11 02:45:20|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.2|1101.5|3
1652237130000|2022-05-11 02:45:30|1101.9|1101.3|1102.3|1101.3|1102.3|1101.3|1101.9|1101.2|3
1652237160000|2022-05-11 02:46:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652237180000|2022-05-11 02:46:20|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1652237190000|2022-05-11 02:46:30|1101.9||1101.9||1101.9||1101.9||0
1652237220000|2022-05-11 02:47:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1
1652237240000|2022-05-11 02:47:20|1102.3|1101.3|1102.2|1101.6|1102.3|1101.6|1102.2|1101.3|2
1652237250000|2022-05-11 02:47:30|1102.1|1101.5|1102.2|1101.6|1102.2|1101.6|1102.1|1101.5|1
1652237260000|2022-05-11 02:47:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652237270000|2022-05-11 02:47:50|1102.3|1101.7|1102.5|1101.5|1102.5|1101.7|1102.3|1101.5|1
1652237280000|2022-05-11 02:48:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652237320000|2022-05-11 02:48:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652237340000|2022-05-11 02:49:00|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652237350000|2022-05-11 02:49:10|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652237380000|2022-05-11 02:49:40|1102.9|1102.3|1102.8|1102.2|1102.9|1102.3|1102.8|1102.2|0
1652237390000|2022-05-11 02:49:50|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.6|1102|1
1652237450000|2022-05-11 02:50:50|1103|1102|1103|1102|1103|1102|1103|1102|0
1652237490000|2022-05-11 02:51:30|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652237500000|2022-05-11 02:51:40|1102.6|1102|1102.8|1101.8|1102.8|1102|1102.4|1101.8|3
1652237540000|2022-05-11 02:52:20|1103|1102|1102.9|1102.3|1103|1102.3|1102.8|1102|0
1652237560000|2022-05-11 02:52:40|1103|1102.4|1103.1|1102.5|1103.1|1102.5|1103|1102.4|0
1652237610000|2022-05-11 02:53:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|1
1652237620000|2022-05-11 02:53:40|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652237670000|2022-05-11 02:54:30|1103|1102.4|1103.2|1102.6|1103.5|1102.6|1103|1102.4|1
1652237690000|2022-05-11 02:54:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652237700000|2022-05-11 02:55:00|1103.8|1103.1|1103.8|1102.8|1103.8|1103.1|1103.7|1102.8|2
1652237720000|2022-05-11 02:55:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652237730000|2022-05-11 02:55:30|1103.8|1103.2|1104.1|1103.5|1104.3|1103.6|1103.8|1103.2|2
1652237740000|2022-05-11 02:55:40|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|3
1652237780000|2022-05-11 02:56:20|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|1
1652237790000|2022-05-11 02:56:30|1104|1103|1103.7|1103.1|1104|1103.1|1103.7|1103|0
1652237800000|2022-05-11 02:56:40|1103.6|1103|1103.7|1103.1|1104|1103.1|1103.6|1103|1
1652237810000|2022-05-11 02:56:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652237820000|2022-05-11 02:57:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1
1652237840000|2022-05-11 02:57:20|1103.5|1102.9|1103.5|1102.5|1103.5|1102.9|1103.4|1102.5|0
1652237940000|2022-05-11 02:59:00|1103.4|1102.8|1103.9|1102.4|1103.9|1102.8|1103.4|1102.4|1
1652237950000|2022-05-11 02:59:10|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|0
1652237990000|2022-05-11 02:59:50|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652238010000|2022-05-11 03:00:10|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|0
1652238050000|2022-05-11 03:00:50|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1
1652238120000|2022-05-11 03:02:00|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652238130000|2022-05-11 03:02:10|1103.3|1102.3|1103.3|1102.3|1103.3|1102.7|1103.2|1102.3|2
1652238230000|2022-05-11 03:03:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652238270000|2022-05-11 03:04:30|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652238300000|2022-05-11 03:05:00|1102.9|1101.8|1102.8|1101.8|1102.9|1101.8|1102.8|1101.8|1
1652238310000|2022-05-11 03:05:10|1102.5|1101.5|1102.5|1101.5|1102.5|1101.8|1102.4|1101.5|0
1652238320000|2022-05-11 03:05:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652238330000|2022-05-11 03:05:30|1102.8||1102.8||1102.8||1102.8||1
1652238340000|2022-05-11 03:05:40|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652238370000|2022-05-11 03:06:10|1102.8|1102.2|1103|1102|1103|1102.3|1102.8|1102|0
1652238480000|2022-05-11 03:08:00|1102.9|1102.3|1103.5|1102.5|1103.5|1102.6|1102.9|1102.3|1
1652238490000|2022-05-11 03:08:10|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652238510000|2022-05-11 03:08:30|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652238520000|2022-05-11 03:08:40|1103.7|1102.2|1103.3|1102.3|1103.7|1102.4|1103.3|1102.2|4
1652238530000|2022-05-11 03:08:50|1102.9||1102.9||1102.9||1102.9||0
1652238540000|2022-05-11 03:09:00|1103|1102|1102.8|1101.8|1103|1102|1102.8|1101.8|0
1652238610000|2022-05-11 03:10:10|1102.4|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|1
1652238630000|2022-05-11 03:10:30|1102.3|1101.7|1102|1101|1102.3|1101.7|1101.9|1101|7
1652238640000|2022-05-11 03:10:40|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1652238660000|2022-05-11 03:11:00|1102|1101|1102|1101|1102|1101|1102|1101|0
1652238720000|2022-05-11 03:12:00|1102.2|1101.4|1102.2|1101.6|1102.2|1101.6|1102.2|1101.4|0
1652238730000|2022-05-11 03:12:10|1102.5|1101.5|1102.2|1101.6|1102.5|1101.6|1102.2|1101.5|0
1652238740000|2022-05-11 03:12:20|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652238750000|2022-05-11 03:12:30|1102.2|1101.6|1102|1101|1102.2|1101.6|1102|1101|1
1652238760000|2022-05-11 03:12:40|1102.3|1101.3|1101.9|1101.3|1102.3|1101.3|1101.9|1101.3|10
1652238840000|2022-05-11 03:14:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1
1652238850000|2022-05-11 03:14:10|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1652238900000|2022-05-11 03:15:00|1102.5|1101.5|1102.4|1101.8|1102.5|1101.8|1102.4|1101.5|5
1652238990000|2022-05-11 03:16:30|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|1
1652239000000|2022-05-11 03:16:40|||||||||1
1652239200000|2022-05-11 03:20:00|1102.5|1101.9|1102.7|1102.1|1103|1102.1|1102.5|1101.9|1
1652239220000|2022-05-11 03:20:20|1103|1102|1103|1102|1103|1102|1103|1102|5
1652239260000|2022-05-11 03:21:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652239310000|2022-05-11 03:21:50|||||||||1
1652239320000|2022-05-11 03:22:00|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|3
1652239330000|2022-05-11 03:22:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|2
1652239380000|2022-05-11 03:23:00|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652239420000|2022-05-11 03:23:40|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1652239470000|2022-05-11 03:24:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1652239520000|2022-05-11 03:25:20|1103|1102|1103|1102|1103|1102|1103|1102|6
1652239590000|2022-05-11 03:26:30|1102.7|1102.1|1102.7|1101.7|1102.8|1102.1|1102.7|1101.7|0
1652239600000|2022-05-11 03:26:40|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|0
1652239610000|2022-05-11 03:26:50|1102.5|1101.5|1102.2|1101.6|1102.5|1101.6|1102.2|1101.5|2
1652239620000|2022-05-11 03:27:00|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1652239630000|2022-05-11 03:27:10|1102.2|1101.6|1102.3|1101.7|1102.5|1101.7|1102.2|1101.4|0
1652239640000|2022-05-11 03:27:20|1102.4|1101.8|1102.8|1101.8|1102.8|1101.8|1102.4|1101.8|0
1652239700000|2022-05-11 03:28:20|1102.4||1102.4||1102.4||1102.4||0
1652239740000|2022-05-11 03:29:00|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652239810000|2022-05-11 03:30:10|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652239950000|2022-05-11 03:32:30|1102.8||1102.8||1102.8||1102.8||0
1652239980000|2022-05-11 03:33:00|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652240230000|2022-05-11 03:37:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652240240000|2022-05-11 03:37:20|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|0
1652240250000|2022-05-11 03:37:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1652240420000|2022-05-11 03:40:20|1102.7|1101.7|1102.7|1102.1|1102.7|1102.1|1102.7|1101.7|0
1652240540000|2022-05-11 03:42:20|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|2
1652240630000|2022-05-11 03:43:50|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|0
1652240640000|2022-05-11 03:44:00|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652240650000|2022-05-11 03:44:10|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|0
1652240660000|2022-05-11 03:44:20|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|0
1652240680000|2022-05-11 03:44:40|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1
1652240710000|2022-05-11 03:45:10|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1652240840000|2022-05-11 03:47:20||1101.8||1101.8||1101.8||1101.8|4
1652240850000|2022-05-11 03:47:30|1102.7|1101.7|1102.8|1101.8|1102.8|1101.8|1102.7|1101.7|0
1652240920000|2022-05-11 03:48:40|1102.7|1101.7|1102.8|1101.8|1102.8|1101.8|1102.7|1101.7|0
1652241110000|2022-05-11 03:51:50|||||||||1
1652241120000|2022-05-11 03:52:00|1102.4||1102.4||1102.4||1102.4||0
1652241130000|2022-05-11 03:52:10|1102.5|1101.9|1102.9|1102.3|1102.9|1102.3|1102.5|1101.9|3
1652241220000|2022-05-11 03:53:40|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1652241230000|2022-05-11 03:53:50|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|1
1652241350000|2022-05-11 03:55:50|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1
1652241460000|2022-05-11 03:57:40|1102.4||1102.4||1102.4||1102.4||5
1652241540000|2022-05-11 03:59:00|1102.8||1102.8||1102.8||1102.8||1
1652241550000|2022-05-11 03:59:10|1102.7|1101.7|1102.8|1101.8|1102.8|1101.8|1102.7|1101.7|0
1652241840000|2022-05-11 04:04:00|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652241910000|2022-05-11 04:05:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652241930000|2022-05-11 04:05:30|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1652241990000|2022-05-11 04:06:30|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652242020000|2022-05-11 04:07:00|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652242040000|2022-05-11 04:07:20|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|4
1652242190000|2022-05-11 04:09:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1
1652242220000|2022-05-11 04:10:20|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|2
1652242390000|2022-05-11 04:13:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|2
1652242400000|2022-05-11 04:13:20|1104.1|1103.5|1103.9|1103.3|1104.1|1103.5|1103.9|1103.3|0
1652242430000|2022-05-11 04:13:50|||||||||1
1652242500000|2022-05-11 04:15:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|5
1652242570000|2022-05-11 04:16:10|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652242590000|2022-05-11 04:16:30|1104.3|1103.7|1104.4|1103.8|1104.4|1103.8|1104.3|1103.7|1
1652242670000|2022-05-11 04:17:50|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|14
1652242680000|2022-05-11 04:18:00|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652242780000|2022-05-11 04:19:40|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.6|1103|2
1652242920000|2022-05-11 04:22:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652242970000|2022-05-11 04:22:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652242980000|2022-05-11 04:23:00|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1652243000000|2022-05-11 04:23:20|||||||||1
1652243040000|2022-05-11 04:24:00|||||||||1
1652243060000|2022-05-11 04:24:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652243070000|2022-05-11 04:24:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|6
1652243120000|2022-05-11 04:25:20|1104.3|1103.7|1104.2|1103.2|1104.3|1103.7|1104.2|1103.2|3
1652243130000|2022-05-11 04:25:30|||||||||5
1652243150000|2022-05-11 04:25:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652243260000|2022-05-11 04:27:40|||||||||1
1652243330000|2022-05-11 04:28:50|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1652243350000|2022-05-11 04:29:10|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652243410000|2022-05-11 04:30:10|1103.9|1103.3|1104.2|1103.6|1104.2|1103.6|1103.9|1103.3|2
1652243470000|2022-05-11 04:31:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|2
1652243480000|2022-05-11 04:31:20|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1
1652243510000|2022-05-11 04:31:50|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1652243520000|2022-05-11 04:32:00|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1652243530000|2022-05-11 04:32:10|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1652243540000|2022-05-11 04:32:20|1104.2|1103.2|1104.2|1103.2|1104.2|1103.3|1103.9|1103.2|5
1652243560000|2022-05-11 04:32:40||1103.6||1103.6||1103.6||1103.6|0
1652243590000|2022-05-11 04:33:10|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1652243600000|2022-05-11 04:33:20|1104.2|1103.2|1104.2|1103.6|1104.2|1103.6|1104.2|1103.2|0
1652243640000|2022-05-11 04:34:00|1104.3|1103.3|1104.2|1103.6|1104.3|1103.6|1104.2|1103.3|0
1652243720000|2022-05-11 04:35:20|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652243860000|2022-05-11 04:37:40|1104.2|1103.6|1104.2|1103.2|1104.2|1103.6|1104.2|1103.2|7
1652243880000|2022-05-11 04:38:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|2
1652243940000|2022-05-11 04:39:00|1104.2|1103.6|1104.1|1103.1|1104.2|1103.6|1104.1|1103.1|13
1652244070000|2022-05-11 04:41:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|1
1652244080000|2022-05-11 04:41:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652244090000|2022-05-11 04:41:30|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|2
1652244100000|2022-05-11 04:41:40|1104.3|1103.7|1104.1|1103.5|1104.3|1103.7|1103.9|1103.3|7
1652244110000|2022-05-11 04:41:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1652244120000|2022-05-11 04:42:00|1103.8|1103.2|1104.2|1103.2|1104.3|1103.3|1103.8|1103.2|2
1652244130000|2022-05-11 04:42:10|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652244260000|2022-05-11 04:44:20|1104|1103.4|1104.1|1103.5|1104.1|1103.5|1104|1103.4|0
1652244310000|2022-05-11 04:45:10|1104.2|1103.6|1104.3|1103.7|1104.3|1103.7|1104.2|1103.6|1
1652244320000|2022-05-11 04:45:20|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1
1652244410000|2022-05-11 04:46:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|2
1652244520000|2022-05-11 04:48:40|1104.6|1103.5|1104.5|1103.5|1104.6|1103.5|1104.5|1103.5|4
1652244530000|2022-05-11 04:48:50|1104.6|1103.6|1104.4|1103.8|1104.6|1103.8|1104.4|1103.6|3
1652244540000|2022-05-11 04:49:00|1104.6|1103.6|1104.2|1103.6|1104.6|1103.6|1104.2|1103.6|2
1652244550000|2022-05-11 04:49:10|1103.9|1103.3|1104.3|1103.3|1104.3|1103.6|1103.9|1103.3|3
1652244600000|2022-05-11 04:50:00|1104.2|1103.6|1103.9|1103.3|1104.4|1103.8|1103.9|1103.3|3
1652244610000|2022-05-11 04:50:10|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|1
1652244620000|2022-05-11 04:50:20|1104.3|1103.7|1104.6|1104|1104.6|1104|1104.3|1103.7|3
1652244720000|2022-05-11 04:52:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|2
1652244760000|2022-05-11 04:52:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1
1652244770000|2022-05-11 04:52:50|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|2
1652244870000|2022-05-11 04:54:30|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|1104.1|1103.5|0
1652244880000|2022-05-11 04:54:40|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|2
1652244950000|2022-05-11 04:55:50|||||||||1
1652244990000|2022-05-11 04:56:30|1104.5|1103.5|1104.4|1103.8|1104.6|1103.8|1104.2|1103.5|6
1652245000000|2022-05-11 04:56:40|1104.7|1103.7|1104.7|1103.7|1104.7|1104.1|1104.4|1103.7|5
1652245010000|2022-05-11 04:56:50|1104.6|1104.1|1104.4|1103.8|1104.6|1104.1|1104.4|1103.8|1
1652245060000|2022-05-11 04:57:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652245070000|2022-05-11 04:57:50|||||||||1
1652245090000|2022-05-11 04:58:10|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1
1652245140000|2022-05-11 04:59:00|1104.6|1104|1104.4|1103.8|1104.7|1104.1|1104.4|1103.7|2
1652245180000|2022-05-11 04:59:40|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1
1652245220000|2022-05-11 05:00:20|1104.7|1104.1|1104.7|1103.7|1104.7|1104.1|1104.7|1103.7|1
1652245230000|2022-05-11 05:00:30|1104.8|1103.8|1104.9|1104.3|1104.9|1104.3|1104.7|1103.8|2
1652245330000|2022-05-11 05:02:10|1104.8|1104.2|1104.9|1104.3|1105|1104.3|1104.8|1104|2
1652245430000|2022-05-11 05:03:50|1105|1104|1104.9|1104.3|1105|1104.3|1104.9|1104|1
1652245470000|2022-05-11 05:04:30|||||||||1
1652245620000|2022-05-11 05:07:00|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1652245790000|2022-05-11 05:09:50|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|1
1652245800000|2022-05-11 05:10:00|1104.7|1104.1|1104.4|1103.8|1104.7|1104.1|1104.3|1103.7|2
1652245860000|2022-05-11 05:11:00|1104.5|1103.9|1104.4|1103.8|1104.6|1104|1104.4|1103.8|0
1652245920000|2022-05-11 05:12:00|||||||||1
1652245960000|2022-05-11 05:12:40|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652245970000|2022-05-11 05:12:50|1104.8|1103.8|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652246040000|2022-05-11 05:14:00|1104.5|1103.9|1104.7|1104.1|1104.7|1104.1|1104.4|1103.8|0
1652246050000|2022-05-11 05:14:10|1104.8|1103.8|1104.7|1104.1|1104.8|1104.1|1104.7|1103.8|0
1652246070000|2022-05-11 05:14:30|1104.6|1104|1104.3|1103.7|1104.6|1104|1104.3|1103.7|0
1652246100000|2022-05-11 05:15:00|1104.4|1103.8|1104.7|1104.1|1104.7|1104.1|1104.4|1103.8|1
1652246120000|2022-05-11 05:15:20|1104.5|1103.9|1104.7|1104.1|1104.7|1104.1|1104.5|1103.9|0
1652246160000|2022-05-11 05:16:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1652246170000|2022-05-11 05:16:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1652246230000|2022-05-11 05:17:10|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652246270000|2022-05-11 05:17:50|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1652246280000|2022-05-11 05:18:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652246390000|2022-05-11 05:19:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|2
1652246500000|2022-05-11 05:21:40|1104.1|1103.5|1104.1|1103.5|1104.2|1103.6|1104.1|1103.5|1
1652246510000|2022-05-11 05:21:50|1104.2|1103.6|1104.3|1103.7|1104.3|1103.7|1104.2|1103.6|0
1652246530000|2022-05-11 05:22:10|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1
1652246550000|2022-05-11 05:22:30|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652246610000|2022-05-11 05:23:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1652246620000|2022-05-11 05:23:40|1104.6|1104|1104.4|1103.8|1104.6|1104|1104.4|1103.8|2
1652246640000|2022-05-11 05:24:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652246670000|2022-05-11 05:24:30|1104.4|1103.8|1104.4|1103.8|1104.5|1103.9|1104.4|1103.8|1
1652246710000|2022-05-11 05:25:10|1104.5|1103.9|1104.4|1103.8|1104.6|1104|1104.4|1103.8|0
1652246730000|2022-05-11 05:25:30|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1652246740000|2022-05-11 05:25:40|1104.4|1103.8|1103.9|1103.3|1104.4|1103.8|1103.9|1103.3|7
1652246820000|2022-05-11 05:27:00|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1652246830000|2022-05-11 05:27:10|1104.1|1103.5|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|1
1652246850000|2022-05-11 05:27:30||1103.2||1103.2||1103.2||1103.2|1
1652246910000|2022-05-11 05:28:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652246980000|2022-05-11 05:29:40|1104.2|1103.2|1104.2|1103.6|1104.2|1103.6|1104.2|1103.2|1
1652246990000|2022-05-11 05:29:50|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1104.2|1103.2|0
1652247000000|2022-05-11 05:30:00|1104.3|1103.3|1104.9|1104.3|1104.9|1104.3|1104.2|1103.3|2
1652247010000|2022-05-11 05:30:10|1105.1|1104.5|1105.2|1104.2|1105.2|1104.5|1104.9|1104.2|4
1652247020000|2022-05-11 05:30:20|1105.4|1104.6|1105.4|1104.8|1105.5|1104.8|1105.4|1104.4|0
1652247060000|2022-05-11 05:31:00|1105.5|1104.9|1105.7|1104.7|1105.7|1105.1|1105.5|1104.7|78
1652247070000|2022-05-11 05:31:10|1105.3||1105.7||1105.7||1105.3||1
1652247090000|2022-05-11 05:31:30|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.4|1104.8|0
1652247120000|2022-05-11 05:32:00|1105.2|1104.2|1105|1104|1105.4|1104.5|1104.9|1104|5
1652247130000|2022-05-11 05:32:10|1104.9|1104.3|1105|1104|1105|1104.3|1104.9|1104|0
1652247160000|2022-05-11 05:32:40|1104.9|1104.3|1105.2|1104.2|1105.2|1104.3|1104.9|1104.1|0
1652247190000|2022-05-11 05:33:10|1105|1104|1105|1104|1105|1104|1105|1104|0
1652247200000|2022-05-11 05:33:20|1105.1|1104.5|1105.2|1104.6|1105.2|1104.6|1105.1|1104.5|1
1652247210000|2022-05-11 05:33:30|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652247220000|2022-05-11 05:33:40|1105.2|1104.6|1105.2|1104.2|1105.4|1104.6|1105.2|1103.9|6
1652247230000|2022-05-11 05:33:50|1105|1104|1104.6|1104|1105|1104|1104.6|1103.9|1
1652247240000|2022-05-11 05:34:00|1104.5|1103.9|1104.3|1103.7|1104.6|1104|1104.3|1103.7|2
1652247310000|2022-05-11 05:35:10|1104.1|1103.5|1103.9|1102.9|1104.1|1103.5|1103.6|1102.9|3
1652247330000|2022-05-11 05:35:30|1104|1103|1104|1103|1104|1103|1104|1103|0
1652247430000|2022-05-11 05:37:10|1103.9|1102.9|1103.4|1102.8|1103.9|1102.9|1103.4|1102.7|0
1652247490000|2022-05-11 05:38:10|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|1103.5|1102.9|0
1652247510000|2022-05-11 05:38:30|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652247550000|2022-05-11 05:39:10|1103.3|1102.7|1103.7|1102.7|1103.7|1102.7|1103.3|1102.7|1
1652247600000|2022-05-11 05:40:00|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652247610000|2022-05-11 05:40:10|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1652247640000|2022-05-11 05:40:40|1103.6|1103|1103.7|1102.7|1104|1103|1103.6|1102.7|0
1652247730000|2022-05-11 05:42:10|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652247800000|2022-05-11 05:43:20|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1652247810000|2022-05-11 05:43:30|1103.6|1103|1103.7|1102.7|1103.7|1103|1103.6|1102.7|0
1652247830000|2022-05-11 05:43:50|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|1
1652247870000|2022-05-11 05:44:30|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1652247880000|2022-05-11 05:44:40|1103.6|1103|1103.7|1102.7|1103.7|1103|1103.6|1102.7|0
1652247900000|2022-05-11 05:45:00|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652247920000|2022-05-11 05:45:20|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1652247930000|2022-05-11 05:45:30|1104|1103|1103.9|1102.9|1104|1103|1103.6|1102.9|0
1652247940000|2022-05-11 05:45:40|1104|1103|1104|1103|1104|1103|1104|1103|0
1652247980000|2022-05-11 05:46:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|5
1652248000000|2022-05-11 05:46:40|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|0
1652248020000|2022-05-11 05:47:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|6
1652248030000|2022-05-11 05:47:10|1102.8|1102.2|1103|1102|1103|1102.3|1102.7|1102|1
1652248040000|2022-05-11 05:47:20|1102.6|1102.3|1102.9|1102.3|1103|1102.3|1102.6|1102.3|0
1652248050000|2022-05-11 05:47:30|1102.8|1102.2|1103.1|1102.5|1103.1|1102.5|1102.8|1102.2|1
1652248060000|2022-05-11 05:47:40|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652248070000|2022-05-11 05:47:50|1102.9|1102.3|1102.6|1102|1103|1102.3|1102.6|1101.9|1
1652248090000|2022-05-11 05:48:10|1102.7|1102.1|1102.6|1102|1103|1102.3|1102.6|1102|1
1652248100000|2022-05-11 05:48:20|||||||||1
1652248120000|2022-05-11 05:48:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1652248130000|2022-05-11 05:48:50|1102.6|1102|1102.8|1102.2|1102.8|1102.2|1102.6|1102|1
1652248190000|2022-05-11 05:49:50|1103|1102|1102.9|1102.3|1103|1102.3|1102.9|1102|1
1652248230000|2022-05-11 05:50:30|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1
1652248270000|2022-05-11 05:51:10|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652248280000|2022-05-11 05:51:20|1103.4|1102.4|1103.5|1102.5|1103.5|1102.5|1103.4|1102.4|0
1652248300000|2022-05-11 05:51:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652248310000|2022-05-11 05:51:50|1103.5|1102.9|1104|1103|1104|1103|1103.5|1102.9|2
1652248320000|2022-05-11 05:52:00|1103.6|1102.8|1104|1103|1104|1103|1103.6|1102.8|0
1652248350000|2022-05-11 05:52:30|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1652248360000|2022-05-11 05:52:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652248370000|2022-05-11 05:52:50|1104||1104||1104||1104||2
1652248420000|2022-05-11 05:53:40|1103.6||1103.6||1103.6||1103.6||1
1652248430000|2022-05-11 05:53:50|1103.7|1102.7|1103.5|1102.5|1103.7|1102.8|1103.4|1102.5|1
1652248470000|2022-05-11 05:54:30|||||||||1
1652248500000|2022-05-11 05:55:00|1103.8|1102.3|1103.5|1102.5|1103.8|1102.7|1103.1|1102.3|2
1652248530000|2022-05-11 05:55:30|1103.2|1102.6|1103.1|1102.1|1103.2|1102.6|1103.1|1102.1|2
1652248540000|2022-05-11 05:55:40|1103|1102|1103|1102|1103|1102|1103|1102|0
1652248570000|2022-05-11 05:56:10|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652248590000|2022-05-11 05:56:30|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1652248600000|2022-05-11 05:56:40|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|0
1652248640000|2022-05-11 05:57:20|1103|1102.4|1103|1102|1103|1102.4|1103|1102|1
1652248680000|2022-05-11 05:58:00|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1652248710000|2022-05-11 05:58:30|1103|1102|1102.7|1102.1|1103|1102.1|1102.7|1102|0
1652248800000|2022-05-11 06:00:00|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1652248810000|2022-05-11 06:00:10|1102.8|1102.2|1102.9|1102.3|1102.9|1102.3|1102.8|1102.2|2
1652248870000|2022-05-11 06:01:10|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652248940000|2022-05-11 06:02:20|1103.4|1102.5|1103.5|1102.5|1103.5|1102.5|1103.4|1102.5|3
1652248950000|2022-05-11 06:02:30|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652248970000|2022-05-11 06:02:50|1103.7|1102.4|1103.7|1102.7|1103.7|1102.8|1103.7|1102.4|1
1652249030000|2022-05-11 06:03:50|1103.6|1103|1103.7|1102.7|1103.7|1103|1103.6|1102.7|0
1652249040000|2022-05-11 06:04:00|1103.3|1103|1103.6|1103|1103.7|1103|1103.3|1103|1
1652249100000|2022-05-11 06:05:00|1103.7|1102.7|1103.6|1103|1103.7|1103|1103.6|1102.7|0
1652249140000|2022-05-11 06:05:40|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1652249170000|2022-05-11 06:06:10|1103.9|1103.3|1103.8|1103.2|1103.9|1103.3|1103.8|1103.2|3
1652249180000|2022-05-11 06:06:20|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|2
1652249200000|2022-05-11 06:06:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652249210000|2022-05-11 06:06:50|1103.5|1102.5|1103.4|1102.4|1103.5|1102.5|1103.4|1102.4|0
1652249240000|2022-05-11 06:07:20|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1103.1|1102.2|0
1652249260000|2022-05-11 06:07:40|1103.5|1102.5|1103.4|1102.4|1103.5|1102.5|1103.4|1102.4|1
1652249270000|2022-05-11 06:07:50|1103.1|1102.5|1103.2|1102.2|1103.4|1102.5|1103.1|1102.2|0
1652249280000|2022-05-11 06:08:00|1102.8|1102.1|1102.7|1102.1|1102.8|1102.1|1102.7|1102.1|2
1652249310000|2022-05-11 06:08:30|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|2
1652249320000|2022-05-11 06:08:40|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|8
1652249330000|2022-05-11 06:08:50|1102.9|1102|1103|1102|1103|1102|1102.9|1102|0
1652249340000|2022-05-11 06:09:00|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249360000|2022-05-11 06:09:20|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249370000|2022-05-11 06:09:30|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249390000|2022-05-11 06:09:50|1102.9|1101.9|1103|1102|1103|1102|1102.9|1101.9|0
1652249400000|2022-05-11 06:10:00|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|0
1652249410000|2022-05-11 06:10:10|1103|1102|1102.9|1101.9|1103|1102|1102.9|1101.9|0
1652249420000|2022-05-11 06:10:20|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|1
1652249430000|2022-05-11 06:10:30|1102.4|1101.8|1102.6|1102|1102.8|1102.2|1102.4|1101.8|4
1652249460000|2022-05-11 06:11:00|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.1|1101.2|4
1652249480000|2022-05-11 06:11:20|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1652249500000|2022-05-11 06:11:40|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652249530000|2022-05-11 06:12:10|1101.9|1101.3|1102.2|1101.2|1102.2|1101.3|1101.9|1101.2|0
1652249540000|2022-05-11 06:12:20|1102.1|1101.5|1102.3|1101.7|1102.4|1101.8|1102.1|1101.4|1
1652249550000|2022-05-11 06:12:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1652249560000|2022-05-11 06:12:40|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|2
1652249570000|2022-05-11 06:12:50|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|1
1652249580000|2022-05-11 06:13:00|1102.8|1102.2|1103|1102.4|1103|1102.4|1102.8|1102.2|2
1652249590000|2022-05-11 06:13:10|||||||||2
1652249620000|2022-05-11 06:13:40|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|4
1652249630000|2022-05-11 06:13:50|1103.2|1102.6|1103.3|1102.7|1103.3|1102.7|1103.2|1102.6|1
1652249640000|2022-05-11 06:14:00|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|4
1652249650000|2022-05-11 06:14:10|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|0
1652249700000|2022-05-11 06:15:00|1103.1|1102.5|1103.7|1102.7|1103.7|1102.7|1103.1|1102.5|3
1652249740000|2022-05-11 06:15:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652249780000|2022-05-11 06:16:20|1103.5|1102.9|1103.7|1102.7|1103.7|1102.9|1103.5|1102.7|0
1652249790000|2022-05-11 06:16:30|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1652249820000|2022-05-11 06:17:00|1103.5|1102.9|1103.4|1102.8|1103.5|1102.9|1103.4|1102.8|0
1652249830000|2022-05-11 06:17:10|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1
1652249860000|2022-05-11 06:17:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.3|1102.7|0
1652249870000|2022-05-11 06:17:50|||||||||1
1652249880000|2022-05-11 06:18:00||1102.4||1102.4||1102.4||1102.4|0
1652249890000|2022-05-11 06:18:10|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|1103.5|1102.5|0
1652249900000|2022-05-11 06:18:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1652249930000|2022-05-11 06:18:50|1103.6|1103|1103.6|1103|1103.7|1103|1103.5|1102.7|1
1652249940000|2022-05-11 06:19:00|1104.2|1103.2|1104.1|1103.5|1104.2|1103.5|1103.9|1103.2|3
1652249990000|2022-05-11 06:19:50|||||||||2
1652250000000|2022-05-11 06:20:00|1104.3|1103.7|1105.1|1104.5|1105.5|1104.8|1104.3|1103.7|42
1652250010000|2022-05-11 06:20:10|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|0
1652250020000|2022-05-11 06:20:20|1105.3|1104.7|1105.4|1104.8|1105.5|1104.9|1105.3|1104.7|1
1652250030000|2022-05-11 06:20:30|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652250040000|2022-05-11 06:20:40|1105.4|1104.8|1105.1|1104.5|1105.4|1104.8|1105|1104.4|3
1652250050000|2022-05-11 06:20:50|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.9|1104.3|0
1652250060000|2022-05-11 06:21:00|1104.6|1104|1104.9|1104.3|1104.9|1104.3|1104.6|1104|1
1652250070000|2022-05-11 06:21:10|1104.8|1104.2|1104.5|1103.9|1104.8|1104.2|1104.5|1103.9|1
1652250090000|2022-05-11 06:21:30|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|2
1652250120000|2022-05-11 06:22:00|1105|1103.7|1104.6|1104|1105|1104|1104.6|1103.7|1
1652250130000|2022-05-11 06:22:10|1104.7|1104.1|1104.6|1104|1104.8|1104.2|1104.6|1103.7|2
1652250160000|2022-05-11 06:22:40|1104.9|1104.3|1104.9|1103.9|1104.9|1104.3|1104.9|1103.9|0
1652250170000|2022-05-11 06:22:50|1105|1104.3|1105.4|1104.8|1105.4|1104.8|1105|1104.3|1
1652250190000|2022-05-11 06:23:10|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|4
1652250200000|2022-05-11 06:23:20|1105.5|1104.9|1105.9|1105.3|1105.9|1105.3|1105.5|1104.9|2
1652250220000|2022-05-11 06:23:40|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|1
1652250230000|2022-05-11 06:23:50|1106.3|1105.7|1106.5|1105.9|1106.5|1105.9|1106.3|1105.7|12
1652250240000|2022-05-11 06:24:00|1106.6|1106|1106.7|1105.7|1106.8|1106.2|1106.4|1105.7|8
1652250260000|2022-05-11 06:24:20|||||||||1
1652250270000|2022-05-11 06:24:30|1106.6|1106|1106.6|1106|1106.7|1106.1|1106.6|1106|9
1652250280000|2022-05-11 06:24:40|1106.5|1105.9|1106.6|1106|1106.6|1106|1106.5|1105.9|1
1652250320000|2022-05-11 06:25:20|1106.5|1105.9|1106.4|1105.8|1106.5|1105.9|1106.4|1105.8|2
1652250350000|2022-05-11 06:25:50|1106.3|1105.7|1106.1|1105.5|1106.3|1105.7|1106.1|1105.5|1
1652250370000|2022-05-11 06:26:10|1106|1105.4|1105.9|1104.9|1106|1105.4|1105.9|1104.9|2
1652250380000|2022-05-11 06:26:20|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|0
1652250400000|2022-05-11 06:26:40|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|0
1652250420000|2022-05-11 06:27:00|1106.1|1105.5|1106.4|1105.4|1106.5|1105.8|1106.1|1105.4|0
1652250450000|2022-05-11 06:27:30|1106.1|1105.5|1106.2|1105.2|1106.2|1105.5|1106.1|1105.2|0
1652250540000|2022-05-11 06:29:00|1106.1|1105.5|1106.4|1105.4|1106.4|1105.5|1106.1|1105.4|0
1652250590000|2022-05-11 06:29:50|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|1106.1|1105.5|0
1652250610000|2022-05-11 06:30:10|1106.4|1105.4|1106|1105.4|1106.4|1105.4|1106|1105.4|0
1652250630000|2022-05-11 06:30:30|1106.1|1105.5|1106.5|1105.5|1106.5|1105.5|1106.1|1105.4|1
1652250640000|2022-05-11 06:30:40|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1652250720000|2022-05-11 06:32:00|1106.1|1105.5|1106.2|1105.2|1106.2|1105.5|1106.1|1105.2|3
1652250800000|2022-05-11 06:33:20|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1652250810000|2022-05-11 06:33:30|1105.6|1105|1105.9|1104.9|1105.9|1105|1105.6|1104.9|4
1652250870000|2022-05-11 06:34:30|1105.8|1105.2|1105.9|1105.3|1105.9|1105.3|1105.8|1105.2|0
1652250880000|2022-05-11 06:34:40||1104.9||1104.9||1104.9||1104.9|0
1652250890000|2022-05-11 06:34:50|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1652250920000|2022-05-11 06:35:20|1105.9|1105.3|1105.9|1104.9|1105.9|1105.3|1105.8|1104.9|0
1652250950000|2022-05-11 06:35:50|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1652250980000|2022-05-11 06:36:20|1105.1|1104.5|1105.5|1104.5|1105.5|1104.5|1105.1|1104.4|1
1652250990000|2022-05-11 06:36:30|1105.4|1104.4|1105.3|1104.7|1105.4|1104.7|1105.3|1104.4|0
1652251000000|2022-05-11 06:36:40|1105.2|1104.3|1104.6|1104|1105.2|1104.3|1104.6|1103.9|1
1652251010000|2022-05-11 06:36:50|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|0
1652251020000|2022-05-11 06:37:00|1104.7|1103.7|1104.7|1103.7|1104.7|1104|1104.6|1103.7|0
1652251030000|2022-05-11 06:37:10|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652251050000|2022-05-11 06:37:30|1104.7|1103.7|1104.6|1104|1104.7|1104|1104.6|1103.7|0
1652251070000|2022-05-11 06:37:50|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1652251080000|2022-05-11 06:38:00|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1652251150000|2022-05-11 06:39:10|1104.8|1104.2|1104.9|1104.3|1104.9|1104.3|1104.8|1104.2|1
1652251190000|2022-05-11 06:39:50|1104.7|1103.7|1104.4|1103.4|1104.7|1103.7|1104.4|1103.4|2
1652251200000|2022-05-11 06:40:00|1104.6|1104|1104.7|1103.7|1104.7|1104|1104.6|1103.7|1
1652251210000|2022-05-11 06:40:10|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|0
1652251220000|2022-05-11 06:40:20|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1652251230000|2022-05-11 06:40:30|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1652251240000|2022-05-11 06:40:40|1104.8|1104.2|1104.9|1103.9|1104.9|1104.2|1104.8|1103.9|0
1652251270000|2022-05-11 06:41:10|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1652251280000|2022-05-11 06:41:20|1104.4|1103.8|1104.7|1103.7|1104.7|1103.8|1104.4|1103.7|0
1652251290000|2022-05-11 06:41:30|1104.6|1104|1104.9|1104.3|1104.9|1104.3|1104.6|1104|0
1652251300000|2022-05-11 06:41:40||1103.9||1103.9||1103.9||1103.9|1
1652251310000|2022-05-11 06:41:50|1105|1104.3|1105.4|1104.4|1105.4|1104.4|1105|1104.3|1
1652251320000|2022-05-11 06:42:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1652251340000|2022-05-11 06:42:20|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652251360000|2022-05-11 06:42:40|1105.5|1104.4|1105.1|1104.5|1105.5|1104.5|1105.1|1104.4|1
1652251370000|2022-05-11 06:42:50|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1652251380000|2022-05-11 06:43:00|1105.2|1104.2|1105.1|1104.5|1105.2|1104.5|1105.1|1104.2|3
1652251430000|2022-05-11 06:43:50|||||||||2
1652251450000|2022-05-11 06:44:10|1105.7|1104.7|1105.8|1105.2|1105.9|1105.3|1105.6|1104.7|0
1652251460000|2022-05-11 06:44:20|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|0
1652251470000|2022-05-11 06:44:30|1105.8|1105.2|1105.8|1105.2|1105.9|1105.3|1105.8|1105.2|0
1652251490000|2022-05-11 06:44:50|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|2
1652251500000|2022-05-11 06:45:00|1105.4|1104.8|1105.6|1105|1105.7|1105|1105.4|1104.7|0
1652251520000|2022-05-11 06:45:20|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|2
1652251540000|2022-05-11 06:45:40|1105.8|1105.2|1105.1|1104.5|1105.8|1105.2|1105.1|1104.4|1
1652251550000|2022-05-11 06:45:50|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1652251600000|2022-05-11 06:46:40|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1652251610000|2022-05-11 06:46:50|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|2
1652251630000|2022-05-11 06:47:10|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652251650000|2022-05-11 06:47:30|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1
1652251660000|2022-05-11 06:47:40|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652251680000|2022-05-11 06:48:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.3|1104.9|1104.2|3
1652251730000|2022-05-11 06:48:50|||||||||2
1652251790000|2022-05-11 06:49:50|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1
1652251800000|2022-05-11 06:50:00|1105.2|1104.6|1105.1|1104.5|1105.2|1104.6|1105|1104.4|1
1652251840000|2022-05-11 06:50:40|1105.3|1104.7|1105.4|1104.8|1105.4|1104.8|1105.3|1104.7|7
1652251850000|2022-05-11 06:50:50||1104.4||1104.8||1104.8||1104.4|0
1652251860000|2022-05-11 06:51:00|1105.3|1104.7|1105.4|1104.8|1105.4|1104.8|1105.3|1104.7|0
1652251890000|2022-05-11 06:51:30|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|0
1652251910000|2022-05-11 06:51:50|1105.4|1104.8|1105.6|1105|1105.9|1105.3|1105.4|1104.8|1
1652251950000|2022-05-11 06:52:30|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1
1652251960000|2022-05-11 06:52:40|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|2
1652251970000|2022-05-11 06:52:50|1105|1104.4|1104.9|1104.3|1105|1104.4|1104.9|1104.3|1
1652251980000|2022-05-11 06:53:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1
1652252020000|2022-05-11 06:53:40|1104.9|1104.3|1104.8|1104.2|1104.9|1104.3|1104.8|1104.2|0
1652252040000|2022-05-11 06:54:00|1104.9|1104.3|1105.2|1104.2|1105.2|1104.3|1104.9|1104.2|4
1652252050000|2022-05-11 06:54:10|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|1105.1|1104.5|0
1652252060000|2022-05-11 06:54:20|||||||||1
1652252070000|2022-05-11 06:54:30|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|2
1652252150000|2022-05-11 06:55:50|||||||||1
1652252160000|2022-05-11 06:56:00|1105.1|1104.5|1104.4|1103.8|1105.1|1104.5|1104.4|1103.7|2
1652252170000|2022-05-11 06:56:10|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1652252190000|2022-05-11 06:56:30|1104.4|1103.4|1104.1|1103.5|1104.4|1103.5|1104.1|1103.4|0
1652252220000|2022-05-11 06:57:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1652252280000|2022-05-11 06:58:00|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|1
1652252290000|2022-05-11 06:58:10|||||||||3
1652252320000|2022-05-11 06:58:40|1105|1104.4|1105.1|1104.5|1105.1|1104.5|1105|1104.4|1
1652252330000|2022-05-11 06:58:50|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1
1652252350000|2022-05-11 06:59:10|1103.6|1103|1102.9|1102.3|1103.6|1103|1102.8|1102.2|32
1652252460000|2022-05-11 07:01:00|||||||||2
1652252470000|2022-05-11 07:01:10|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1652252480000|2022-05-11 07:01:20|1103.1|1102.5|1104.2|1103.2|1104.2|1103.2|1103.1|1102.5|23
1652252490000|2022-05-11 07:01:30|1104.3|1102.8|1103.9|1102.9|1104.3|1103|1103.6|1102.8|0
1652252500000|2022-05-11 07:01:40|1104.1|1102.6|1103.7|1102.7|1104.1|1102.8|1103.4|1102.6|0
1652252590000|2022-05-11 07:03:10|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|8
1652252610000|2022-05-11 07:03:30|1103.1|1102.5|1103.4|1102.4|1103.4|1102.5|1103.1|1102.4|0
1652252620000|2022-05-11 07:03:40||1102.8||1102.8||1102.8||1102.8|0
1652252630000|2022-05-11 07:03:50|1103.5|1102.9|1103.7|1102.7|1103.7|1102.9|1103.5|1102.7|3
1652252640000|2022-05-11 07:04:00|1103.1|1102.5|1103.2|1102.2|1103.4|1102.5|1103.1|1102.2|0
1652252650000|2022-05-11 07:04:10|1103.1|1102.5|1103.4|1102.8|1103.4|1102.8|1103.1|1102.5|0
1652252700000|2022-05-11 07:05:00|1103.2|1102.2|1102.7|1101.7|1103.2|1102.2|1102.7|1101.7|4
1652252710000|2022-05-11 07:05:10|1102.6|1102|1102.1|1101.5|1102.6|1102|1102.1|1101.5|1
1652252720000|2022-05-11 07:05:20|1102.2|1101.6|1102.3|1101.7|1102.3|1101.7|1102.2|1101.6|0
1652252740000|2022-05-11 07:05:40|1102.6|1102|1102.2|1101.2|1102.9|1102|1102.1|1101.2|1
1652252760000|2022-05-11 07:06:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652252780000|2022-05-11 07:06:20|1102.7|1101.7|1102.7|1101.7|1102.8|1101.7|1102.7|1101.3|1
1652252790000|2022-05-11 07:06:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652252800000|2022-05-11 07:06:40|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
1652252810000|2022-05-11 07:06:50|1102.6|1101.1|1102.5|1101.5|1102.6|1101.5|1102.4|1101.1|0
1652252820000|2022-05-11 07:07:00|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1652252830000|2022-05-11 07:07:10|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652252840000|2022-05-11 07:07:20|||||||||1
1652252890000|2022-05-11 07:08:10|1102|1101|1102|1101|1102|1101|1102|1101|4
1652252910000|2022-05-11 07:08:30|1101.6||1101.6||1101.6||1101.6||0
1652252920000|2022-05-11 07:08:40|||||||||1
1652252950000|2022-05-11 07:09:10|1102||1102||1102||1102||2
1652252960000|2022-05-11 07:09:20|1101.9|1101.3|1101.9|1101.3|1102|1101.3|1101.9|1101|1
1652252980000|2022-05-11 07:09:40|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1652253000000|2022-05-11 07:10:00|1102.1|1101.5|1102.4|1101.8|1102.4|1101.8|1102.1|1101.5|2
1652253010000|2022-05-11 07:10:10|1102.6|1102|1102.4|1101.8|1102.7|1102|1102.4|1101.7|0
1652253040000|2022-05-11 07:10:40|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1
1652253050000|2022-05-11 07:10:50|1102.8|1102.2|1103.2|1102.6|1103.2|1102.6|1102.8|1102.2|1
1652253060000|2022-05-11 07:11:00|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|0
1652253070000|2022-05-11 07:11:10|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|1103.2|1102.2|10
1652253080000|2022-05-11 07:11:20|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1652253090000|2022-05-11 07:11:30|1103|1102|1102.1|1101.5|1103|1102.2|1102.1|1101.5|0
1652253100000|2022-05-11 07:11:40|1102.4|1101.8|1102.7|1101.7|1102.7|1101.8|1102.4|1101.7|0
1652253160000|2022-05-11 07:12:40|1102.3|1101.8|1102.4|1101.8|1102.4|1101.8|1102.3|1101.8|1
1652253170000|2022-05-11 07:12:50|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
1652253200000|2022-05-11 07:13:20|1102.4|1101.4|1102.2|1101.2|1102.4|1101.4|1102.2|1101.2|0
1652253210000|2022-05-11 07:13:30|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1
1652253220000|2022-05-11 07:13:40|1102.2|1101.2|1102.4|1101.4|1102.6|1101.5|1102.2|1101.1|0
1652253240000|2022-05-11 07:14:00|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652253260000|2022-05-11 07:14:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1
1652253270000|2022-05-11 07:14:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1652253280000|2022-05-11 07:14:40|1102.5|1101.9|1102.6|1102|1102.6|1102|1102.5|1101.9|1
1652253300000|2022-05-11 07:15:00|1102.5|1101.9|1102.4|1101.8|1102.5|1101.9|1102.4|1101.8|1
1652253310000|2022-05-11 07:15:10|1102.2|1101.4|1102.2|1101.2|1102.2|1101.4|1102.2|1101.2|0
1652253330000|2022-05-11 07:15:30|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|0
1652253370000|2022-05-11 07:16:10|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1652253490000|2022-05-11 07:18:10|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1
1652253520000|2022-05-11 07:18:40|1102|1101|1101.7|1101.1|1102|1101.1|1101.6|1100.9|0
1652253530000|2022-05-11 07:18:50|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1652253600000|2022-05-11 07:20:00|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|0
1652253620000|2022-05-11 07:20:20|1101.9|1101.3|1102.7|1101.7|1102.7|1101.7|1101.9|1101.3|5
1652253630000|2022-05-11 07:20:30|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1652253660000|2022-05-11 07:21:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1
